A|00846U101|07/02/26|134.15|134.41|130.40|130.61|132.09|-2.75|51024|2324|0|0|0|51024|0|0|0|26256|51024|51024|51024|6739918.29|N
AA|013872106|07/02/26|48.68|50.69|48.03|48.69|48.91|1.21|609209|8942|8|2|1|541290|23489|14347|30083|277446|609209|609209|609209|29797395.15|N
AAA|46144X610|07/02/26|25.00|25.00|24.95|24.95|24.99|-.06|1016|16|0|0|0|1016|0|0|0|61|1016|1016|1016|25388.95|P
AAAA|02072Q689|07/02/26|30.44|30.44|30.07|30.10|30.12|-.14|836|5|0|0|0|836|0|0|0|36|836|836|836|25180.05|Z
AAAC|19761L763|07/02/26|20.00|20.02|20.00|20.02|20.00|.01|1|1|0|0|0|1|0|0|0|0|1|1|1|20.00|P
AAAD|69344A727|07/02/26|50.09|50.19|50.09|50.19|50.09|.07|1|1|0|0|0|1|0|0|0|1|1|1|1|50.09|P
AAAP|69384J604|07/02/26|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
AAAU|38150K103|07/02/26|40.55|40.85|40.43|40.63|40.66|.80|253224|963|27|0|3|123890|99034|0|30300|204802|253224|253224|253224|10295009.96|Z
AAC U|G3303U112|07/02/26|10.06|10.07|10.05|10.05|10.06|0.00|27651|58|0|1|0|21351|0|6300|0|0|27651|27651|27651|278201.80|N
AACB|G0509J115|07/02/26|10.52|10.52|10.52|10.52|10.52|0.00|100|1|0|0|0|100|0|0|0|100|100|100|100|1052.00|Q
AACB R|G0509J123|07/02/26|0.20|0.20|0.19|0.19|0.20|-.02|100|1|0|0|0|100|0|0|0|0|100|100|100|20.00|Q
AACB U|G0509J107|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AACG|00211V106|07/02/26|1.05|1.05|1.04|1.04|1.15|-.03|11354|123|0|0|0|11354|0|0|0|2949|11354|11354|11354|13060.08|Q
AACI|G0R38M101|07/02/26|9.98|10.00|9.98|10.00|10.00|0.00|44729|8|0|1|2|1200|0|9810|33719|410|44729|44729|44729|447282.00|Q
AACI W|G0R38M119|07/02/26|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
AACO|G00582109|07/02/26|9.94|9.95|9.94|9.95|9.95|.02|1400|5|0|0|0|1400|0|0|0|0|1400|1400|1400|13928.00|Q
AACO W|G00582117|07/02/26|0.00|0.48|0.48|0.48|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AACP|G04126101|07/02/26|10.00|10.00|9.98|9.98|10.00|0.00|700|3|0|0|0|700|0|0|0|0|700|700|700|6997.50|Q
AACP R|G04126135|07/02/26|0.18|0.18|0.17|0.17|0.18|0.00|23200|9|2|2|0|4900|5299|13001|0|16901|23200|23200|23200|4178.32|Q
AACP U|G04126127|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AACP W|G04126119|07/02/26|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
AADR|00768Y206|07/02/26|82.97|82.97|81.98|81.98|82.97|.27|4|1|0|0|0|4|0|0|0|0|4|4|4|331.86|Q
AADX|03815J107|07/02/26|23.95|24.00|22.80|23.06|23.32|-.79|21584|345|0|0|0|21584|0|0|0|11637|21584|21584|21584|503373.42|N
AAEQ|02072Q358|07/02/26|0.00|53.05|53.05|53.05|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AAL|02376R102|07/02/26|18.46|18.79|17.72|17.91|18.08|-.24|3083019|14449|41|16|0|2837851|130653|114515|0|1224731|3083019|3083019|3083019|55731511.88|Q
AALG|882927312|07/02/26|21.76|21.89|20.13|20.13|21.08|-.61|1117|14|0|0|0|1117|0|0|0|557|1117|1117|1117|23543.92|Q
AAME|048209100|07/02/26|1.67|1.71|1.67|1.71|1.67|.03|690|6|0|0|0|690|0|0|0|5|690|690|690|1152.52|Q
AAMI|10948W103|07/02/26|73.37|74.97|72.07|72.95|73.18|.97|12475|378|0|0|0|12475|0|0|0|5176|12475|12475|12475|912939.72|N
AAOG|88340C412|07/02/26|5.89|6.11|3.96|4.59|4.64|-1.63|323531|2123|16|0|0|274988|48543|0|0|111004|323531|323531|323531|1500950.63|Z
AAOI|03823U102|07/02/26|135.82|139.00|113.75|120.95|121.47|-18.05|1398184|32358|20|7|0|1282470|62394|53320|0|594997|1398184|1398184|1398184|169837406.76|Q
AAON|000360206|07/02/26|116.22|117.51|105.38|107.62|109.23|-8.72|39977|1358|0|0|0|39977|0|0|0|18036|39977|39977|39977|4366616.71|Q
AAOX|46152A429|07/02/26|26.50|27.70|17.57|20.59|21.66|-7.21|872928|9040|26|5|0|758594|79852|34482|0|182589|872928|872928|872928|18904149.46|Z
AAP|00751Y106|07/02/26|62.59|62.59|60.63|61.47|61.39|-1.58|47072|1292|0|0|0|47072|0|0|0|38201|47072|47072|47072|2889517.54|N
AAPB|38747R884|07/02/26|35.01|38.52|35.01|38.52|37.95|3.23|15308|132|0|0|0|15308|0|0|0|5884|15308|15308|15308|581013.90|Q
AAPD|25461A304|07/02/26|11.93|11.93|11.33|11.35|11.42|-.55|398135|231|39|14|6|75905|112316|109130|100784|332256|398135|398135|398135|4547930.77|Q
AAPG|04390B105|07/02/26|18.20|18.50|18.00|18.50|18.35|.83|2541|45|0|0|0|2541|0|0|0|2176|2541|2541|2541|46625.73|Q
AAPL|037833100|07/02/26|294.12|309.42|293.72|308.13|306.15|13.68|5543030|121793|23|5|1|5423504|71901|35865|11760|3024247|5543030|5543030|5543030|1697009568.50|Q
AAPR|45783Y335|07/02/26|29.50|29.57|29.50|29.57|29.50|.10|1|1|0|0|0|1|0|0|0|1|1|1|1|29.50|Z
AAPU|25461A874|07/02/26|36.10|39.76|36.02|39.48|38.92|3.34|421312|20163|0|0|0|421312|0|0|0|302779|421312|421312|421312|16396781.49|Q
AAPW|77926X791|07/02/26|37.87|40.15|37.87|40.15|39.63|2.18|2987|64|0|0|0|2987|0|0|0|1952|2987|2987|2987|118370.33|Z
AAPX|26923N629|07/02/26|32.58|35.81|32.58|35.81|35.34|2.92|10008|86|0|0|0|10008|0|0|0|4058|10008|10008|10008|353676.30|Z
AAPY|500948500|07/02/26|26.00|26.15|26.00|26.15|25.88|1.05|793|10|0|0|0|793|0|0|0|787|793|793|793|20522.09|Z
AARD|002942100|07/02/26|5.56|5.70|5.32|5.70|5.47|.09|13835|290|1|0|0|11535|2300|0|0|4084|13835|13835|13835|75611.88|Q
AAT|024013104|07/02/26|25.40|25.51|25.21|25.51|25.35|.27|8371|179|0|0|0|8371|0|0|0|2409|8371|8371|8371|212174.81|N
AAUA|02072Q275|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
AAUC|01921D204|07/02/26|24.05|24.79|24.02|24.57|24.45|.09|4264|196|0|0|0|4264|0|0|0|2383|4264|4264|4264|104253.47|N
AAUM|87975E792|07/02/26|0.00|20.04|20.04|20.04|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
AAUS|02072Q853|07/02/26|0.00|59.46|59.46|59.46|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AAVM|02072L508|07/02/26|33.69|33.69|33.52|33.52|33.69|-.11|1|1|0|0|0|1|0|0|0|1|1|1|1|33.69|Q
AAXJ|464288182|07/02/26|115.40|116.79|112.48|114.09|114.84|-1.74|41248|1062|0|0|0|41248|0|0|0|25465|41248|41248|41248|4737026.92|Q
AB|01881G106|07/02/26|36.11|36.41|36.00|36.30|36.28|.43|9100|154|0|0|0|9100|0|0|0|4104|9100|9100|9100|330190.86|N
ABAT|02451V309|07/02/26|2.77|2.94|2.76|2.81|2.83|.05|217981|1199|6|0|2|160944|21467|0|35570|147355|217981|217981|217981|617663.57|Q
ABBV|00287Y109|07/02/26|252.24|261.58|250.88|261.08|259.46|10.01|361122|6946|0|1|0|352394|0|8728|0|269493|361122|361122|361122|93695145.78|N
ABCB|03076K108|07/02/26|92.35|92.35|89.52|90.12|90.16|-1.53|12838|387|0|0|0|12838|0|0|0|10737|12838|12838|12838|1157496.06|N
ABCL|00288U106|07/02/26|7.70|8.30|7.58|8.12|8.01|.52|671708|5605|11|3|0|611150|42666|17892|0|472309|671708|671708|671708|5381873.05|Q
ABCS|02072L284|07/02/26|0.00|34.13|34.13|34.13|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ABEO|00289Y206|07/02/26|6.13|6.42|6.01|6.41|6.25|.36|91739|957|1|1|0|83639|2192|5908|0|48390|91739|91739|91739|573378.36|Q
ABEQ|90470L568|07/02/26|37.34|37.83|37.34|37.83|37.50|.64|507|8|0|0|0|507|0|0|0|1|507|507|507|19012.36|P
ABEV|02319V103|07/02/26|3.13|3.16|3.09|3.10|3.11|-.01|2028936|734|56|32|51|364795|181029|240186|1242926|1421373|2028936|2028936|2028936|6313633.09|N
ABFL|89628W302|07/02/26|84.89|84.89|82.85|82.85|84.83|-1.62|208|4|0|0|0|208|0|0|0|166|208|208|208|17644.80|Z
ABG|043436104|07/02/26|199.93|205.40|198.00|205.28|201.67|7.06|9265|988|0|0|0|9265|0|0|0|5811|9265|9265|9265|1868481.94|N
ABIG|02072Q747|07/02/26|0.00|34.27|34.27|34.27|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ABLD|89628W708|07/02/26|0.00|30.05|30.05|30.05|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ABLG|89628W401|07/02/26|31.69|31.69|31.40|31.59|31.51|-.49|1062|10|0|0|0|1062|0|0|0|1003|1062|1062|1062|33460.13|Z
ABLS|89628W880|07/02/26|23.70|23.70|23.45|23.59|23.47|-.07|440|3|0|0|0|440|0|0|0|400|440|440|440|10327.50|Z
ABLV|G1149B108|07/02/26|1.16|1.23|1.16|1.21|1.22|.02|47213|30|3|1|2|3913|7709|5300|30291|398|47213|47213|47213|57568.34|Q
ABLV W|G1149B116|07/02/26|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
ABM|000957100|07/02/26|44.54|44.65|43.78|44.25|44.07|-.29|8739|256|0|0|0|8739|0|0|0|5983|8739|8739|8739|385160.64|N
ABNB|009066101|07/02/26|148.00|150.06|146.92|148.91|148.56|1.57|318312|7861|0|0|0|318312|0|0|0|237918|318312|318312|318312|47288128.81|Q
ABNG|882927130|07/02/26|19.25|19.25|19.24|19.24|19.25|.16|910|8|0|0|0|910|0|0|0|9|910|910|910|17519.03|Q
ABOS|00509G209|07/02/26|2.65|2.76|2.65|2.74|2.70|.14|34604|399|1|0|0|31899|2705|0|0|14560|34604|34604|34604|93413.26|Q
ABOT|89628W500|07/02/26|0.00|0.00|0.00|38.62|40.22|0.00|1|1|0|0|0|1|0|0|0|1|1|1|1|40.22|Z
ABR|038923108|07/02/26|5.28|5.37|5.15|5.27|5.24|-.10|277330|1820|6|0|2|239074|16989|0|21267|235692|277330|277330|277330|1452541.79|N
ABR PRD|038923876|07/02/26|16.18|16.18|16.05|16.05|16.13|.06|6|2|0|0|0|6|0|0|0|0|6|6|6|96.75|N
ABR PRE|038923868|07/02/26|15.85|15.95|15.85|15.95|15.93|.05|145|17|0|0|0|145|0|0|0|0|145|145|145|2309.79|N
ABR PRF|038923850|07/02/26|22.67|22.70|22.67|22.70|22.67|.03|1000|2|0|0|0|1000|0|0|0|0|1000|1000|1000|22670.00|N
ABSI|00091E109|07/02/26|11.55|11.77|11.15|11.60|11.48|.49|606379|6650|3|1|1|576789|8032|10000|11558|407513|606379|606379|606379|6962440.52|Q
ABT|002824100|07/02/26|93.40|95.73|91.96|95.39|94.60|3.24|460907|9905|2|0|0|454477|6430|0|0|238262|460907|460907|460907|43602079.32|N
ABTC|02462A104|07/02/26|0.65|0.67|0.56|0.56|0.59|-.06|2419605|6193|91|36|8|1733442|303034|243433|139696|1737752|2419605|2419605|2419605|1438025.53|Q
ABTS|G6S34K113|07/02/26|1.19|1.19|1.17|1.17|1.15|-.02|1200|22|0|0|0|1200|0|0|0|0|1200|1200|1200|1374.43|Q
ABUF|268961620|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ABUS|03879J100|07/02/26|4.77|4.95|4.75|4.87|4.83|.14|174896|1432|0|1|0|169447|0|5449|0|119036|174896|174896|174896|845376.00|Q
ABVC|00091F304|07/02/26|1.81|1.81|1.70|1.80|1.73|.03|8854|76|1|0|0|4854|4000|0|0|1395|8854|8854|8854|15276.31|Q
ABVX|00370M103|07/02/26|138.65|146.56|137.74|144.66|142.57|12.10|581202|7293|6|0|0|567695|13507|0|0|84919|581202|581202|581202|82861300.97|Q
ABX|00258Y104|07/02/26|11.68|11.89|11.63|11.87|11.72|.19|46705|460|0|0|1|23958|0|0|22747|5909|46705|46705|46705|547427.53|N
ABXB|89628W609|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ABXL|00258Y203|07/02/26|0.00|25.48|25.48|25.48|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
ACA|039653100|07/02/26|145.17|145.17|144.50|144.72|144.69|-.14|59048|897|1|0|0|55893|3155|0|0|7892|59048|59048|59048|8543782.30|N
ACAA|G0679A100|07/02/26|10.06|10.24|10.04|10.20|10.07|.16|801|9|0|0|0|801|0|0|0|100|801|801|801|8067.55|Q
ACAA U|G0679A126|07/02/26|10.12|10.12|10.12|10.12|10.12|.09|100|1|0|0|0|100|0|0|0|0|100|100|100|1012.00|Q
ACAA W|G0679A118|07/02/26|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
ACAD|004225108|07/02/26|25.23|26.19|25.17|25.97|25.70|.77|84658|1546|0|0|0|84658|0|0|0|48832|84658|84658|84658|2175500.71|Q
ACB|05156X850|07/02/26|2.85|2.97|2.84|2.86|2.87|.05|61963|296|3|0|0|53713|8250|0|0|35694|61963|61963|61963|178035.56|Q
ACCL|G0069D110|07/02/26|1.69|1.72|1.68|1.72|1.76|0.00|19206|249|0|0|0|19206|0|0|0|5260|19206|19206|19206|33846.23|Q
ACCO|00081T108|07/02/26|4.36|4.36|4.15|4.20|4.22|-.15|30701|390|0|0|0|30701|0|0|0|22180|30701|30701|30701|129483.50|N
ACCS|46520M204|07/02/26|6.75|6.90|6.75|6.89|6.88|.19|621|13|0|0|0|621|0|0|0|180|621|621|621|4275.49|A
ACDC|74319N100|07/02/26|5.48|5.50|5.11|5.14|5.24|-.36|66898|887|2|0|0|58452|8446|0|0|38685|66898|66898|66898|350368.57|Q
ACEI|45784N593|07/02/26|23.11|23.29|23.11|23.16|23.18|.07|8946|70|0|0|0|8946|0|0|0|3718|8946|8946|8946|207353.82|P
ACEL|00436Q106|07/02/26|12.80|12.85|12.74|12.77|12.80|0.00|6271|182|0|0|0|6271|0|0|0|4522|6271|6271|6271|80294.93|N
ACEP|02072Q523|07/02/26|19.61|19.65|19.61|19.65|19.61|.07|1|1|0|0|0|1|0|0|0|1|1|1|1|19.61|Q
ACES|00162Q460|07/02/26|35.26|35.76|33.80|34.13|34.89|-.80|18174|221|0|0|0|18174|0|0|0|10371|18174|18174|18174|634067.90|P
ACET|007002207|07/02/26|8.74|9.16|8.74|8.95|8.92|.32|6526|197|0|0|0|6526|0|0|0|1780|6526|6526|6526|58238.05|Q
ACFN|004848206|07/02/26|17.20|17.20|16.89|16.89|16.75|-.26|60|39|0|0|0|60|0|0|0|39|60|60|60|1004.86|Q
ACGC|G0113G101|07/02/26|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
ACGC U|G0113G127|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ACGC W|G0113G119|07/02/26|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
ACGL|G0450A105|07/02/26|98.91|102.23|97.97|102.20|101.18|3.64|84477|2365|0|0|0|84477|0|0|0|33239|84477|84477|84477|8547246.75|Q
ACGL N|03939A404|07/02/26|16.19|16.19|16.15|16.19|16.17|.04|390|22|0|0|0|390|0|0|0|383|390|390|390|6304.80|Q
ACGL O|03939A107|07/02/26|19.07|19.07|18.95|19.01|18.97|-.01|917|19|0|0|0|917|0|0|0|209|917|917|917|17392.26|Q
ACGO|41653L826|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ACGR|025072380|07/02/26|68.76|68.76|68.03|68.03|68.76|-.97|1|1|0|0|0|1|0|0|0|1|1|1|1|68.76|P
ACH|690732102|07/02/26|3.54|3.68|3.54|3.57|3.62|-.01|27761|341|0|0|0|27761|0|0|0|12707|27761|27761|27761|100405.92|N
ACHC|00404A109|07/02/26|31.45|32.82|31.45|31.91|32.17|.66|196859|3349|1|0|0|194359|2500|0|0|154167|196859|196859|196859|6333276.42|Q
ACHR|03945R102|07/02/26|5.02|5.18|4.85|4.98|4.97|.05|989550|3908|60|3|0|806940|161639|20971|0|760114|989550|989550|989550|4919499.08|N
ACHR WS|03945R110|07/02/26|0.11|0.12|0.11|0.12|0.11|0.00|2007|4|0|0|0|2007|0|0|0|0|2007|2007|2007|221.59|N
ACHV|004468500|07/02/26|6.42|6.58|6.18|6.40|6.35|-.01|107654|1201|1|0|0|102979|4675|0|0|81636|107654|107654|107654|683714.52|Q
ACHX|21874K302|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ACI|013091103|07/02/26|14.00|14.21|13.90|14.14|14.07|.33|187057|1793|1|0|0|184657|2400|0|0|97097|187057|187057|187057|2631187.00|N
ACIC|910710102|07/02/26|11.39|11.72|11.39|11.54|11.60|.16|19314|352|0|0|0|19314|0|0|0|13505|19314|19314|19314|224083.20|Q
ACII|45784N585|07/02/26|25.64|25.64|25.51|25.56|25.55|-.02|12747|106|0|0|0|12747|0|0|0|12737|12747|12747|12747|325664.52|P
ACIO|26922A222|07/02/26|46.44|46.44|45.91|46.15|46.11|-.08|14963|159|0|0|0|14963|0|0|0|5310|14963|14963|14963|689965.62|Z
ACIU|H00263105|07/02/26|2.38|2.52|2.36|2.52|2.42|.15|13213|191|0|0|0|13213|0|0|0|10265|13213|13213|13213|31948.97|Q
ACIW|004498101|07/02/26|53.10|54.94|53.10|54.93|54.26|2.39|39695|905|1|0|0|37095|2600|0|0|30291|39695|39695|39695|2153874.93|Q
ACKY|45259A316|07/02/26|17.65|17.71|17.65|17.71|17.66|.14|1159|14|0|0|0|1159|0|0|0|133|1159|1159|1159|20463.93|P
ACLC|025072752|07/02/26|83.95|84.12|83.95|84.12|83.95|.07|1|1|0|0|0|1|0|0|0|0|1|1|1|83.95|P
ACLO|29287L858|07/02/26|0.00|50.30|50.30|50.30|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
ACLS|054540208|07/02/26|176.59|176.59|142.18|144.50|152.85|-33.85|86315|2830|1|0|0|83517|2798|0|0|34840|86315|86315|86315|13193608.27|Q
ACLZ|21874K849|07/02/26|0.00|16.74|16.74|16.74|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ACM|00766T100|07/02/26|66.91|68.24|66.58|67.69|67.18|.84|101538|1916|0|0|0|101538|0|0|0|54710|101538|101538|101538|6821644.05|N
ACMM|21874K757|07/02/26|30.00|30.00|21.43|21.43|22.98|-13.69|1326|14|0|0|0|1326|0|0|0|1326|1326|1326|1326|30477.02|Z
ACMR|00108J109|07/02/26|116.57|116.57|95.00|97.82|102.25|-19.49|295145|5564|7|0|0|276761|18384|0|0|109259|295145|295145|295145|30178503.44|Q
ACN|G1151C101|07/02/26|132.39|138.87|132.39|137.35|136.78|6.24|452775|8286|0|0|0|452775|0|0|0|218175|452775|452775|452775|61929647.47|N
ACNB|000868109|07/02/26|61.44|61.44|60.05|60.24|60.54|-.91|6646|182|0|0|0|6646|0|0|0|3992|6646|6646|6646|402374.81|Q
ACNT|871565107|07/02/26|14.94|15.27|14.87|15.27|15.10|.16|5220|125|0|0|0|5220|0|0|0|2886|5220|5220|5220|78797.72|Q
ACOG|02074J501|07/02/26|7.79|8.04|7.51|8.04|7.57|.25|1313|57|0|0|0|1313|0|0|0|751|1313|1313|1313|9943.19|Q
ACOM|41151J588|07/02/26|0.00|19.67|19.67|19.67|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
ACON|655187409|07/02/26|3.10|3.10|3.05|3.09|3.07|.07|1536|12|0|0|0|1536|0|0|0|236|1536|1536|1536|4714.71|Q
ACON W|655187110|07/02/26|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
ACP|003057106|07/02/26|5.28|5.28|5.26|5.28|5.27|.03|6777|46|0|0|0|6777|0|0|0|5863|6777|6777|6777|35728.52|N
ACP PRA|003057205|07/02/26|19.85|19.85|19.72|19.72|19.81|-.03|5|3|0|0|0|5|0|0|0|0|5|5|5|99.05|N
ACR|00489Q102|07/02/26|18.03|18.03|17.96|17.96|18.09|-.13|496|17|0|0|0|496|0|0|0|145|496|496|496|8974.36|N
ACR PRC|00489Q201|07/02/26|24.98|24.98|24.98|24.98|24.98|.06|1100|21|0|0|0|1100|0|0|0|0|1100|1100|1100|27478.00|N
ACR PRD|00489Q300|07/02/26|21.66|21.71|21.66|21.71|21.68|.09|103|3|0|0|0|103|0|0|0|0|103|103|103|2232.74|N
ACRE|04013V108|07/02/26|4.61|4.62|4.51|4.52|4.56|-.02|9962|133|0|0|0|9962|0|0|0|8094|9962|9962|9962|45418.63|N
ACRS|00461U105|07/02/26|5.37|5.58|5.35|5.58|5.45|.24|165793|1357|0|0|0|165793|0|0|0|114999|165793|165793|165793|903958.18|Q
ACRV|004890109|07/02/26|1.72|1.79|1.71|1.73|1.73|-.01|20162|363|0|0|0|20162|0|0|0|10788|20162|20162|20162|34938.67|Q
ACSG|02507A705|07/02/26|0.00|49.37|49.37|49.37|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ACSI|886364710|07/02/26|75.02|75.02|74.65|74.65|74.83|1.12|119|4|0|0|0|119|0|0|0|119|119|119|119|8904.71|Z
ACSV|02507A804|07/02/26|49.53|49.53|49.29|49.29|49.40|-.61|489|4|0|0|0|489|0|0|0|336|489|489|489|24156.04|Z
ACT|29249E109|07/02/26|45.37|45.50|44.99|45.35|45.29|-.05|10123|364|0|0|0|10123|0|0|0|5582|10123|10123|10123|458449.59|Q
ACTG|003881307|07/02/26|4.75|4.75|4.54|4.54|4.62|-.16|6105|108|0|0|0|6105|0|0|0|1790|6105|6105|6105|28230.85|Q
ACTS|337959605|07/02/26|28.80|28.80|27.98|27.99|27.99|-.63|4850|1|1|0|0|50|4800|0|0|4813|4850|4850|4850|135744.00|P
ACTU|005083100|07/02/26|1.42|1.55|1.42|1.51|1.51|.08|8822|249|0|0|0|8822|0|0|0|6993|8822|8822|8822|13297.74|Q
ACU|004816104|07/02/26|48.00|48.32|47.61|47.61|48.13|-.99|228|17|0|0|0|228|0|0|0|111|228|228|228|10972.61|A
ACV|92840N100|07/02/26|28.11|28.11|27.97|28.03|28.04|-.20|411|6|0|0|0|411|0|0|0|311|411|411|411|11522.75|N
ACVA|00091G104|07/02/26|7.32|7.38|7.08|7.30|7.26|.01|75364|1134|0|0|0|75364|0|0|0|36433|75364|75364|75364|546950.51|N
ACVF|26923N108|07/02/26|54.43|54.43|53.82|53.82|54.29|-.25|203|4|0|0|0|203|0|0|0|19|203|203|203|11020.39|P
ACVT|75526L845|07/02/26|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
ACVU|41653L859|07/02/26|31.40|31.45|31.32|31.45|31.34|.21|1043|4|0|0|0|1043|0|0|0|543|1043|1043|1043|32686.63|Z
ACWI|464288257|07/02/26|156.79|157.74|155.07|156.15|156.19|.03|308752|6127|0|0|0|308752|0|0|0|213890|308752|308752|308752|48224423.65|Q
ACWV|464286525|07/02/26|121.77|121.97|121.54|121.95|121.80|1.33|1409|24|0|0|0|1409|0|0|0|338|1409|1409|1409|171614.24|Z
ACWX|464288240|07/02/26|75.68|76.20|74.64|75.26|75.10|.27|188230|3047|0|0|0|188230|0|0|0|142838|188230|188230|188230|14135641.32|Q
ACXP|00510M203|07/02/26|1.60|1.65|1.58|1.60|1.62|.06|3580|47|0|0|0|3580|0|0|0|2030|3580|3580|3580|5796.03|Q
ACYN|33733E690|07/02/26|20.63|20.64|20.53|20.55|20.58|-.02|148560|404|8|0|1|85908|21628|0|41024|109619|148560|148560|148560|3057760.37|P
ACYQ|33733E658|07/02/26|21.97|21.97|20.17|20.26|21.62|-.12|66577|120|0|0|1|14592|0|0|51985|52072|66577|66577|66577|1439578.61|P
ACYS|33733E641|07/02/26|20.12|20.41|20.12|20.40|20.38|.04|12181|88|1|0|0|9481|2700|0|0|5043|12181|12181|12181|248205.69|P
AD|911684108|07/02/26|36.69|36.69|35.21|36.24|35.85|-.32|8107|278|0|0|0|8107|0|0|0|5518|8107|8107|8107|290618.10|N
ADAC|G0R91M105|07/02/26|10.04|10.07|10.04|10.07|10.04|.03|1092|5|0|0|0|1092|0|0|0|3|1092|1092|1092|10963.68|Q
ADAC U|G0R91M121|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ADAC W|G0R91M113|07/02/26|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
ADAG|005329107|07/02/26|4.68|4.69|4.44|4.49|4.51|-.30|13647|94|0|1|0|4875|0|8772|0|1917|13647|13647|13647|61581.12|Q
ADAM|649604840|07/02/26|9.37|9.37|9.10|9.15|9.21|-.14|59234|816|1|0|0|57084|2150|0|0|38873|59234|59234|59234|545545.70|Q
ADAM G|649604824|07/02/26|25.11|25.15|25.11|25.15|25.11|0.00|6|6|0|0|0|6|0|0|0|6|6|6|6|150.66|Q
ADAM H|649604816|07/02/26|25.26|25.26|25.22|25.24|25.22|-.02|3715|57|0|0|0|3715|0|0|0|101|3715|3715|3715|93710.42|Q
ADAM I|649604832|07/02/26|25.08|25.08|25.04|25.04|25.05|.04|76|2|0|0|0|76|0|0|0|0|76|76|76|1903.83|Q
ADAM L|649604865|07/02/26|24.28|24.30|24.28|24.30|24.31|0.00|204|17|0|0|0|204|0|0|0|0|204|204|204|4959.66|Q
ADAM M|649604873|07/02/26|24.97|24.97|24.81|24.81|24.91|-.14|626|13|0|0|0|626|0|0|0|482|626|626|626|15595.89|Q
ADAM N|649604881|07/02/26|23.41|23.86|23.41|23.86|23.63|.49|272|7|0|0|0|272|0|0|0|0|272|272|272|6427.74|Q
ADAM O|00547J108|07/02/26|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|Q
ADAM Z|649604857|07/02/26|18.88|18.88|18.73|18.73|18.86|-.23|70|4|0|0|0|70|0|0|0|61|70|70|70|1320.20|Q
ADBE|00724F101|07/02/26|215.04|222.15|214.00|219.72|218.92|8.80|499537|15473|1|0|0|495089|4448|0|0|306974|499537|499537|499537|109358876.60|Q
ADBG|882927387|07/02/26|3.30|3.49|3.26|3.43|3.38|.26|1162927|1241|93|14|4|689879|315921|102414|54713|1034504|1162927|1162927|1162927|3934899.89|Q
ADBU|25461H622|07/02/26|18.38|19.57|18.38|19.23|18.89|1.45|42300|223|2|0|0|34582|7718|0|0|15844|42300|42300|42300|798907.61|P
ADC|008492100|07/02/26|76.83|77.86|76.83|77.85|77.63|1.55|21590|676|0|0|0|21590|0|0|0|4215|21590|21590|21590|1676110.90|N
ADC PRA|008492209|07/02/26|17.10|17.10|17.10|17.10|17.10|.07|994|8|0|0|0|994|0|0|0|0|994|994|994|16997.40|N
ADCT|H0036K147|07/02/26|1.14|1.23|1.14|1.21|1.19|.07|158131|781|1|1|0|149068|2613|6450|0|14227|158131|158131|158131|187873.38|N
ADDS|26923V639|07/02/26|26.10|26.22|25.35|25.63|25.90|-.35|3415|12|0|0|0|3415|0|0|0|3402|3415|3415|3415|88457.63|P
ADEA|00676P107|07/02/26|31.88|32.38|28.10|29.19|29.32|-2.86|169626|2852|1|0|0|167426|2200|0|0|73916|169626|169626|169626|4973233.29|Q
ADFI|90214Q725|07/02/26|8.48|8.48|8.48|8.48|8.48|0.00|16|1|0|0|0|16|0|0|0|0|16|16|16|135.68|Z
ADGM|00534B100|07/02/26|0.67|0.67|0.63|0.64|0.67|-.01|33712|228|1|0|0|29132|4580|0|0|8223|33712|33712|33712|22617.84|Q
ADI|032654105|07/02/26|393.08|395.57|372.72|377.16|379.12|-11.80|354166|21990|0|0|0|354166|0|0|0|161106|354166|354166|354166|134270575.44|Q
ADIL|00688A304|07/02/26|2.81|2.94|2.81|2.92|2.89|.14|6759|89|0|0|0|6759|0|0|0|570|6759|6759|6759|19558.05|Q
ADIU|88340W418|07/02/26|11.57|11.57|11.16|11.29|11.29|-.93|542|7|0|0|0|542|0|0|0|462|542|542|542|6121.67|Z
ADIV|402031843|07/02/26|18.76|18.76|18.44|18.44|18.58|.01|632|11|0|0|0|632|0|0|0|99|632|632|632|11744.15|P
ADM|039483102|07/02/26|76.72|77.39|76.05|76.78|76.68|.19|103952|2694|0|0|0|103952|0|0|0|87004|103952|103952|103952|7971014.94|N
ADMA|000899104|07/02/26|8.72|9.01|8.68|8.95|8.89|.32|295391|2807|2|2|0|273107|7940|14344|0|178880|295391|295391|295391|2625050.55|Q
ADME|26922A784|07/02/26|55.56|55.56|55.37|55.37|55.56|-.21|30|1|0|0|0|30|0|0|0|30|30|30|30|1666.80|Z
ADNT|G0084W101|07/02/26|18.45|18.93|18.31|18.72|18.61|.56|40906|801|0|0|0|40906|0|0|0|30773|40906|40906|40906|761118.45|N
ADP|053015103|07/02/26|236.01|242.98|236.01|242.21|241.14|6.48|108596|3798|1|0|0|106178|2418|0|0|78938|108596|108596|108596|26186484.98|Q
ADPT|00650F109|07/02/26|22.50|22.75|21.10|21.18|21.64|-1.19|240215|3755|1|0|0|237715|2500|0|0|112592|240215|240215|240215|5198675.87|Q
ADPV|81752T536|07/02/26|47.27|47.27|45.91|45.91|45.98|-1.14|140|8|0|0|0|140|0|0|0|7|140|140|140|6437.54|P
ADSE|G0085J117|07/02/26|12.02|12.49|12.02|12.45|12.33|-.03|3791|51|0|0|0|3791|0|0|0|3044|3791|3791|3791|46755.72|Q
ADSE W|G0085J109|07/02/26|0.50|0.65|0.50|0.65|0.51|.04|3785|10|0|0|0|3785|0|0|0|1999|3785|3785|3785|1917.10|Q
ADSK|052769106|07/02/26|199.63|209.88|199.63|207.43|207.20|7.68|182027|5377|0|0|0|182027|0|0|0|136839|182027|182027|182027|37715580.94|Q
ADT|00090Q103|07/02/26|6.78|6.87|6.73|6.82|6.79|.10|369693|1289|32|5|1|232302|96443|29948|11000|273189|369693|369693|369693|2511664.35|N
ADTN|00486H105|07/02/26|13.63|13.63|12.44|12.71|12.79|-.93|80111|1751|0|0|0|80111|0|0|0|38497|80111|80111|80111|1024982.95|Q
ADUR|007408206|07/02/26|15.60|15.89|14.94|15.69|15.37|.08|75557|895|3|1|0|61535|7982|6040|0|60193|75557|75557|75557|1161283.23|Q
ADUS|006739106|07/02/26|103.92|105.63|103.86|105.19|104.93|2.94|10451|470|0|0|0|10451|0|0|0|8507|10451|10451|10451|1096637.11|Q
ADV|00791N201|07/02/26|44.07|44.43|38.70|38.70|41.65|-5.51|12287|378|0|0|0|12287|0|0|0|8119|12287|12287|12287|511726.70|Q
ADVB|00752P203|07/02/26|4.80|4.99|4.73|4.99|4.89|.15|2777|51|0|0|0|2777|0|0|0|182|2777|2777|2777|13592.42|Q
ADVE|577130586|07/02/26|45.26|45.26|44.95|44.95|45.26|-.01|412|5|0|0|0|412|0|0|0|3|412|412|412|18647.09|P
ADX|006212104|07/02/26|25.66|25.73|25.53|25.53|25.59|-.07|15424|125|1|0|0|13024|2400|0|0|12264|15424|15424|15424|394750.57|N
ADXN|00654J206|07/02/26|5.79|5.79|5.79|5.79|5.85|-.16|220|5|0|0|0|220|0|0|0|23|220|220|220|1286.16|Q
AEAQ|G0081J103|07/02/26|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
AEAQ U|G0081J129|07/02/26|0.00|10.16|10.16|10.16|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AEAQ W|G0081J111|07/02/26|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
AEBI|H00501108|07/02/26|12.53|12.61|11.93|12.06|12.26|-.28|22794|362|0|0|0|22794|0|0|0|19701|22794|22794|22794|279366.77|Q
AEC|03464C205|07/02/26|4.25|4.25|4.23|4.23|4.27|.12|415|31|0|0|0|415|0|0|0|170|415|415|415|1773.28|Q
AEE|023608102|07/02/26|113.15|115.17|112.74|115.03|114.24|2.84|43716|1155|0|0|0|43716|0|0|0|36342|43716|43716|43716|4994166.56|N
AEF|00301W105|07/02/26|9.38|9.44|9.00|9.19|9.23|-.07|19270|116|0|0|0|19270|0|0|0|7223|19270|19270|19270|177807.25|A
AEFC|00775V104|07/02/26|18.84|18.84|18.69|18.80|18.73|-.08|2564|29|0|0|0|2564|0|0|0|974|2564|2564|2564|48011.67|N
AEG|0076CA104|07/02/26|8.65|8.70|8.61|8.66|8.66|.10|408159|386|54|3|1|224716|150812|20031|12600|223536|408159|408159|408159|3533685.04|N
AEHG|88340C313|07/02/26|10.14|10.23|6.09|6.97|7.22|-3.86|13832|129|0|0|0|13832|0|0|0|2843|13832|13832|13832|99877.59|Z
AEHL|G041JN148|07/02/26|1.00|1.02|0.96|1.00|1.01|-.02|5019|57|0|0|0|5019|0|0|0|2199|5019|5019|5019|5093.14|Q
AEHR|00760J108|07/02/26|84.56|84.60|66.41|69.97|72.25|-14.46|227853|6553|2|1|0|213071|4796|9986|0|86118|227853|227853|227853|16461783.86|Q
AEI|02115D208|07/02/26|1.44|1.44|1.34|1.34|1.41|-.14|522|100|0|0|0|522|0|0|0|386|522|522|522|736.98|Q
AEIS|007973100|07/02/26|355.22|355.22|304.71|311.25|318.19|-45.10|53064|3066|0|0|0|53064|0|0|0|20447|53064|53064|53064|16884251.79|Q
AEM|008474108|07/02/26|149.88|154.93|148.23|153.87|152.11|-1.09|434419|7044|4|1|1|402053|15315|6398|10653|184933|434419|434419|434419|66079656.37|N
AEMD|00808Y604|07/02/26|0.77|0.82|0.71|0.74|0.74|0.00|36961|169|1|1|0|27067|4482|5412|0|24563|36961|36961|36961|27259.38|Q
AEMS|90214Q485|07/02/26|3.95|10.56|2.44|2.58|4.40|-9.54|140235|1809|4|0|0|126709|13526|0|0|78357|140235|140235|140235|617169.42|Z
AENT|01861F102|07/02/26|5.80|6.05|5.80|6.05|5.99|.27|715|36|0|0|0|715|0|0|0|618|715|715|715|4279.55|Q
AENT W|01861F110|07/02/26|0.00|0.42|0.42|0.42|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AEO|02553E106|07/02/26|17.05|17.05|16.32|16.45|16.57|-.85|358250|4250|6|0|0|340042|18208|0|0|261621|358250|358250|358250|5934844.98|N
AEON|00791X209|07/02/26|0.74|0.75|0.72|0.72|0.74|.01|2542|39|0|0|0|2542|0|0|0|1407|2542|2542|2542|1885.32|A
AEP|025537101|07/02/26|136.28|138.58|135.79|138.51|137.43|3.45|209686|7188|0|0|0|209686|0|0|0|141046|209686|209686|209686|28816460.73|Q
AER|N00985106|07/02/26|145.16|148.08|144.56|147.86|146.22|5.83|42009|958|0|0|0|42009|0|0|0|17473|42009|42009|42009|6142485.46|N
AERO|40054J109|07/02/26|17.88|18.00|17.43|17.53|17.72|.03|2369|62|0|0|0|2369|0|0|0|1022|2369|2369|2369|41989.58|N
AERT|G0136H128|07/02/26|7.15|7.24|7.11|7.24|7.15|-.06|1695|54|0|0|0|1695|0|0|0|254|1695|1695|1695|12116.42|Q
AERT W|G0136H110|07/02/26|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
AES|00130H105|07/02/26|14.67|14.67|14.56|14.59|14.61|-.06|932023|1540|94|8|9|424410|309756|55863|141994|547337|932023|932023|932023|13620308.20|N
AESI|642045108|07/02/26|16.00|16.00|14.22|14.47|14.61|-1.15|182294|2246|0|0|0|182294|0|0|0|114893|182294|182294|182294|2663982.68|N
AESP|G0R30P102|07/02/26|0.00|9.87|9.87|9.87|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AESP R|G0R30P128|07/02/26|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
AESP U|G0R30P136|07/02/26|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
AESP W|G0R30P110|07/02/26|0.07|0.07|0.07|0.07|0.07|0.00|2200|6|0|0|0|2200|0|0|0|0|2200|2200|2200|154.00|Q
AESR|44053A424|07/02/26|20.12|20.12|20.00|20.00|20.10|-.35|235|8|0|0|0|235|0|0|0|177|235|235|235|4722.91|Z
AETH|091748301|07/02/26|29.21|29.27|29.21|29.27|29.21|0.00|76|2|0|0|0|76|0|0|0|20|76|76|76|2219.96|P
AEVA|00835Q202|07/02/26|27.82|28.15|23.85|23.97|25.34|-3.79|252414|3557|7|0|0|235398|17016|0|0|124808|252414|252414|252414|6397016.03|Q
AEXA|G0273J101|07/02/26|11.82|11.87|11.81|11.81|11.84|-.01|663|20|0|0|0|663|0|0|0|342|663|663|663|7848.22|N
AEYE|050734201|07/02/26|6.44|6.65|6.25|6.51|6.48|.21|8359|171|0|0|0|8359|0|0|0|2769|8359|8359|8359|54164.68|Q
AFB|01864U106|07/02/26|11.45|11.45|11.36|11.39|11.39|-.11|5300|30|0|0|0|5300|0|0|0|1127|5300|5300|5300|60379.94|N
AFBI|00832E103|07/02/26|22.58|22.60|22.57|22.58|22.59|-.02|2912|33|0|0|0|2912|0|0|0|0|2912|2912|2912|65780.64|Q
AFCG|00109K105|07/02/26|3.18|3.24|3.15|3.15|3.21|-.02|1434|45|0|0|0|1434|0|0|0|226|1434|1434|1434|4607.91|Q
AFG|025932104|07/02/26|140.50|143.19|139.67|142.70|141.04|1.99|91260|1238|1|0|0|88712|2548|0|0|31480|91260|91260|91260|12870942.71|N
AFGB|025932807|07/02/26|20.34|20.34|20.32|20.32|20.34|0.00|87|3|0|0|0|87|0|0|0|69|87|87|87|1769.58|N
AFGC|025932880|07/02/26|17.92|17.92|17.91|17.91|17.92|.01|90|1|0|0|0|90|0|0|0|0|90|90|90|1612.80|N
AFGD|025932872|07/02/26|19.56|19.58|19.56|19.58|19.56|0.00|5|1|0|0|0|5|0|0|0|0|5|5|5|97.80|N
AFGE|025932864|07/02/26|15.99|15.99|15.95|15.95|15.99|-.10|562|8|0|0|0|562|0|0|0|62|562|562|562|8984.02|N
AFGR|33740F789|07/02/26|36.62|36.62|36.07|36.28|36.14|-.27|1145|12|0|0|0|1145|0|0|0|938|1145|1145|1145|41374.88|P
AFIF|44053A440|07/02/26|9.42|9.43|9.41|9.43|9.41|0.00|995|5|0|0|0|995|0|0|0|201|995|995|995|9366.90|Z
AFIX|01989A308|07/02/26|24.74|24.81|24.74|24.76|24.76|.02|3588|18|0|0|0|3588|0|0|0|64|3588|3588|3588|88838.75|P
AFJK|G01341109|07/02/26|27.23|27.23|26.60|26.60|27.90|.24|49|41|0|0|0|49|0|0|0|3|49|49|49|1366.95|Q
AFJK R|G01341133|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AFJK U|G01341117|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AFK|92189F866|07/02/26|26.19|26.19|25.87|26.11|26.03|.34|5007|62|0|0|0|5007|0|0|0|991|5007|5007|5007|130317.80|P
AFL|001055102|07/02/26|119.00|120.87|117.75|120.87|119.89|2.34|58252|1945|0|0|0|58252|0|0|0|28298|58252|58252|58252|6983749.28|N
AFLG|33740F821|07/02/26|43.37|43.37|42.94|43.17|43.15|-.08|3255|38|0|0|0|3255|0|0|0|1624|3255|3255|3255|140459.87|P
AFMC|33740F813|07/02/26|40.93|40.93|39.97|40.28|40.24|-.35|3017|28|0|0|0|3017|0|0|0|2545|3017|3017|3017|121401.98|P
AFOS|02072Q531|07/02/26|46.22|46.22|44.79|45.02|45.27|-.63|3130|61|0|0|0|3130|0|0|0|3129|3130|3130|3130|141679.69|Q
AFRI|X3R81D102|07/02/26|10.00|10.32|10.00|10.15|10.24|.01|950|27|0|0|0|950|0|0|0|248|950|950|950|9732.07|Q
AFRI W|X3R81D110|07/02/26|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
AFRM|00827B106|07/02/26|84.54|86.50|82.62|84.63|84.11|.76|251218|6035|0|0|0|251218|0|0|0|131734|251218|251218|251218|21130738.77|Q
AFRU|26923Q549|07/02/26|14.46|14.65|13.71|14.21|13.86|.29|159391|828|3|0|0|149780|9611|0|0|5140|159391|159391|159391|2209690.29|Z
AFSC|00384X202|07/02/26|38.97|38.97|38.37|38.37|38.75|-.85|200|2|0|0|0|200|0|0|0|200|200|200|200|7750.00|Q
AFSM|33740F797|07/02/26|41.11|41.19|39.87|40.19|40.34|-.69|3015|48|0|0|0|3015|0|0|0|1499|3015|3015|3015|121619.49|P
AFYA|G01125106|07/02/26|15.05|15.35|15.01|15.30|15.16|.32|7734|199|0|0|0|7734|0|0|0|2992|7734|7734|7734|117246.65|Q
AG|32076V103|07/02/26|17.70|18.27|17.32|17.80|17.80|.77|1210515|11089|9|4|3|1116492|25231|28992|39800|765283|1210515|1210515|1210515|21549420.68|N
AGBK|G0118C105|07/02/26|7.28|7.28|7.06|7.10|7.14|-.07|9546|97|1|0|0|6946|2600|0|0|3745|9546|9546|9546|68121.17|N
AGCC|G0206E104|07/02/26|15.01|15.15|14.80|14.80|15.09|-.41|1599|41|0|0|0|1599|0|0|0|628|1599|1599|1599|24122.14|Q
AGCO|001084102|07/02/26|118.41|118.76|115.45|116.47|116.55|-.06|13899|513|0|0|0|13899|0|0|0|8309|13899|13899|13899|1619939.82|N
AGD|00302M106|07/02/26|12.06|12.06|11.90|11.93|11.96|-.10|3075|58|0|0|0|3075|0|0|0|2126|3075|3075|3075|36762.31|N
AGEM|00384X301|07/02/26|48.60|48.60|47.07|47.07|48.29|-1.15|167|8|0|0|0|167|0|0|0|67|167|167|167|8064.02|Q
AGEN|00847G804|07/02/26|3.40|3.51|3.39|3.49|3.45|.06|56371|675|1|0|0|51371|5000|0|0|50486|56371|56371|56371|194707.20|Q
AGG|464287226|07/02/26|98.54|98.66|98.50|98.61|98.59|.11|1270130|2208|56|6|3|535441|169967|38881|525841|732949|1270130|1270130|1270130|125217338.05|P
AGGA|02072Q663|07/02/26|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
AGGH|82889N723|07/02/26|20.17|20.18|20.14|20.18|20.15|.07|4786|35|0|0|0|4786|0|0|0|2621|4786|4786|4786|96422.55|P
AGGS|41151J794|07/02/26|0.00|40.68|40.68|40.68|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
AGGY|97717X511|07/02/26|43.45|43.51|43.43|43.49|43.45|.07|16357|85|0|1|0|6910|0|9447|0|15128|16357|16357|16357|710753.19|P
AGI|011532108|07/02/26|31.19|31.90|30.91|31.59|31.41|1.30|428904|7511|0|0|0|428904|0|0|0|158081|428904|428904|428904|13473136.02|N
AGIG|44183U308|07/02/26|1.00|1.00|0.95|0.95|0.98|-.02|1760|12|0|0|0|1760|0|0|0|1150|1760|1760|1760|1728.60|A
AGIO|00847X104|07/02/26|37.41|37.67|36.61|37.58|37.16|.50|48904|1274|0|0|0|48904|0|0|0|21006|48904|48904|48904|1817436.30|Q
AGIQ|886365303|07/02/26|24.42|24.42|23.88|23.92|24.30|-.41|699|12|0|0|0|699|0|0|0|438|699|699|699|16986.26|P
AGIX|500767363|07/02/26|45.72|46.08|44.02|44.42|44.68|-1.40|21338|372|0|0|0|21338|0|0|0|13925|21338|21338|21338|953452.59|Q
AGL|00857U206|07/02/26|111.74|111.86|108.77|110.87|110.33|-1.33|9422|459|0|0|0|9422|0|0|0|6435|9422|9422|9422|1039547.27|N
AGM|313148306|07/02/26|203.79|204.00|198.66|201.27|202.00|-2.10|23789|831|0|0|0|23789|0|0|0|18333|23789|23789|23789|4805466.01|N
AGM A|313148108|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
AGM PRD|313148868|07/02/26|21.00|21.05|21.00|21.00|21.03|-.30|600|6|0|0|0|600|0|0|0|0|600|600|600|12620.00|N
AGM PRE|313148850|07/02/26|20.69|20.69|20.60|20.60|20.68|-.06|106|3|0|0|0|106|0|0|0|0|106|106|106|2192.55|N
AGM PRF|313148843|07/02/26|18.72|18.72|18.69|18.69|18.68|-.06|68|6|0|0|0|68|0|0|0|0|68|68|68|1270.43|N
AGM PRG|313148835|07/02/26|0.00|17.50|17.50|17.50|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
AGM PRH|313148827|07/02/26|23.40|23.47|23.40|23.47|23.40|.06|195|2|0|0|0|195|0|0|0|0|195|195|195|4562.70|N
AGM PRI|313148819|07/02/26|23.78|23.78|23.75|23.75|23.78|0.00|1|1|0|0|0|1|0|0|0|0|1|1|1|23.78|N
AGMB|00860C102|07/02/26|12.03|12.84|12.03|12.84|12.51|.95|1889|71|0|0|0|1889|0|0|0|1271|1889|1889|1889|23627.10|Q
AGMH|G0132V121|07/02/26|1.25|1.28|1.21|1.23|1.25|-.01|1211|28|0|0|0|1211|0|0|0|664|1211|1211|1211|1514.26|Q
AGMI|882927817|07/02/26|0.00|62.84|62.84|62.84|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AGNC|00123Q104|07/02/26|10.89|11.00|10.82|11.00|10.91|.20|1303114|2949|132|33|3|628285|413403|222505|38921|794858|1303114|1303114|1303114|14217432.91|Q
AGNC L|00123Q856|07/02/26|24.80|24.85|24.80|24.85|24.81|.07|155|6|0|0|0|155|0|0|0|28|155|155|155|3846.03|Q
AGNC M|00123Q609|07/02/26|24.70|24.75|24.69|24.75|24.70|-.02|1573|9|0|0|0|1573|0|0|0|1473|1573|1573|1573|38854.70|Q
AGNC N|00123Q500|07/02/26|25.25|25.38|25.25|25.38|25.35|.10|1100|12|0|0|0|1100|0|0|0|2|1100|1100|1100|27881.23|Q
AGNC O|00123Q807|07/02/26|25.15|25.17|25.13|25.17|25.17|.05|1181|6|0|0|0|1181|0|0|0|734|1181|1181|1181|29720.18|Q
AGNC P|00123Q872|07/02/26|24.76|24.79|24.76|24.76|24.77|.05|892|31|0|0|0|892|0|0|0|616|892|892|892|22096.10|Q
AGNC Z|00123Q831|07/02/26|25.11|25.18|25.11|25.16|25.16|.06|1746|6|0|0|0|1746|0|0|0|1216|1746|1746|1746|43921.56|Q
AGNG|37954Y772|07/02/26|36.50|37.18|36.50|37.02|37.03|1.03|1405|18|0|0|0|1405|0|0|0|356|1405|1405|1405|52020.24|Q
AGNT|30212W100|07/02/26|5.35|5.45|5.02|5.32|5.29|-.37|98040|1143|1|0|0|95540|2500|0|0|50333|98040|98040|98040|518801.60|Q
AGO|G0585R106|07/02/26|82.00|83.72|81.50|83.72|82.96|2.37|9413|295|0|0|0|9413|0|0|0|6325|9413|9413|9413|780919.43|N
AGOX|85521B742|07/02/26|34.09|34.54|34.09|34.31|34.35|-.27|269|7|0|0|0|269|0|0|0|168|269|269|269|9239.56|P
AGPU|74039M408|07/02/26|7.48|7.70|7.07|7.17|7.24|-.13|5003|154|0|0|0|5003|0|0|0|2000|5003|5003|5003|36225.03|Q
AGQ|74347W353|07/02/26|72.11|74.80|70.77|71.92|72.49|3.59|611949|5895|12|1|0|573779|32546|5624|0|367319|611949|611949|611949|44361506.54|P
AGQI|33740F383|07/02/26|18.18|18.24|18.18|18.24|18.23|.27|162|8|0|0|0|162|0|0|0|7|162|162|162|2953.72|P
AGRH|46431W531|07/02/26|26.22|26.26|26.22|26.23|26.25|-.07|103|4|0|0|0|103|0|0|0|0|103|103|103|2703.36|P
AGRO|L00849106|07/02/26|9.65|9.82|9.62|9.62|9.71|.15|16660|270|0|0|0|16660|0|0|0|8635|16660|16660|16660|161820.62|N
AGRW|01989A506|07/02/26|31.72|31.72|31.61|31.61|31.72|-.16|1|1|0|0|0|1|0|0|0|1|1|1|1|31.72|P
AGRZ|G0136M101|07/02/26|0.39|0.41|0.39|0.39|0.40|.01|6785|49|0|0|0|6785|0|0|0|2097|6785|6785|6785|2685.63|Q
AGX|04010E109|07/02/26|771.73|771.73|693.49|706.56|720.48|-58.71|16120|1343|0|0|0|16120|0|0|0|13169|16120|16120|16120|11614131.19|N
AGYS|00847J105|07/02/26|109.00|112.12|109.00|110.79|110.83|1.90|10940|569|0|0|0|10940|0|0|0|10056|10940|10940|10940|1212438.86|Q
AGZ|464288166|07/02/26|108.72|108.86|108.72|108.84|108.81|.08|796|22|0|0|0|796|0|0|0|352|796|796|796|86616.05|P
AGZD|97717W380|07/02/26|22.60|22.60|22.58|22.58|22.60|.03|10|1|0|0|0|10|0|0|0|0|10|10|10|226.00|Q
AHCO|00653Q102|07/02/26|10.65|10.82|10.64|10.77|10.76|.17|42984|719|0|0|0|42984|0|0|0|26685|42984|42984|42984|462452.72|Q
AHD|38747T492|07/02/26|0.00|0.00|0.00|0.00|25.96|0.00|2|1|0|0|0|2|0|0|0|0|2|2|2|51.92|Q
AHG|98422P108|07/02/26|1.51|1.52|1.51|1.52|1.47|-.02|574|85|0|0|0|574|0|0|0|72|574|574|574|844.47|Q
AHL PRD|G05384162|07/02/26|18.95|18.95|18.70|18.77|18.80|.01|1983|16|0|0|0|1983|0|0|0|0|1983|1983|1983|37277.00|N
AHL PRE|G05384204|07/02/26|18.85|18.90|18.85|18.90|18.85|.20|10|2|0|0|0|10|0|0|0|0|10|10|10|188.45|N
AHL PRF|G05384170|07/02/26|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|N
AHLT|02368W309|07/02/26|28.70|28.76|28.64|28.65|28.72|-.29|754|11|0|0|0|754|0|0|0|643|754|754|754|21655.30|P
AHMA|G0262A103|07/02/26|2.18|2.50|2.11|2.50|2.50|.31|2747425|32852|75|11|2|2428142|229188|66353|23742|1792952|2747425|2747425|2747425|6880370.34|Q
AHR|398182303|07/02/26|54.06|55.09|54.04|55.04|54.75|1.39|102889|1730|0|0|0|102889|0|0|0|39917|102889|102889|102889|5633182.54|N
AHRT|04208T108|07/02/26|7.05|7.12|7.00|7.10|7.09|.10|49392|533|0|0|0|49392|0|0|0|28983|49392|49392|49392|350033.66|N
AHRT PRA|04208T207|07/02/26|21.35|21.52|21.35|21.52|21.35|.04|98|1|0|0|0|98|0|0|0|0|98|98|98|2092.30|N
AHT|044103794|07/02/26|3.25|3.25|3.15|3.17|3.17|-.09|1516|19|0|0|0|1516|0|0|0|1094|1516|1516|1516|4800.32|N
AHT PRD|044103406|07/02/26|0.00|5.75|5.75|5.75|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
AHT PRF|044103604|07/02/26|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|N
AHT PRG|044103703|07/02/26|5.33|5.62|5.33|5.62|5.40|.28|2006|10|0|0|0|2006|0|0|0|0|2006|2006|2006|10831.98|N
AHT PRH|044103802|07/02/26|0.00|5.41|5.41|5.41|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
AHT PRI|044103885|07/02/26|5.40|5.40|5.36|5.36|5.37|.15|360|14|0|0|0|360|0|0|0|0|360|360|360|1931.99|N
AHYB|025072331|07/02/26|46.33|46.38|46.33|46.38|46.37|.09|711|32|0|0|0|711|0|0|0|701|711|711|711|32971.10|P
AI|12468P104|07/02/26|9.40|9.58|9.02|9.07|9.20|-.36|272780|3629|4|2|0|245494|11601|15685|0|140751|272780|272780|272780|2510822.16|N
AIA|464288430|07/02/26|136.42|138.09|132.12|133.99|134.67|-2.27|84298|917|0|0|0|84298|0|0|0|23004|84298|84298|84298|11352659.23|Q
AIAI|008933103|07/02/26|14.60|14.69|13.75|14.07|14.06|-.69|10394|221|0|0|0|10394|0|0|0|9508|10394|10394|10394|146186.57|Q
AIB|093919108|07/02/26|2.08|2.13|1.77|1.89|1.95|-.14|122817|1242|3|2|0|99140|8610|15067|0|55643|122817|122817|122817|239195.92|A
AIBD|25461A692|07/02/26|5.34|5.54|5.29|5.53|5.42|.20|1558|12|0|0|0|1558|0|0|0|391|1558|1558|1558|8444.11|P
AIBU|25461A718|07/02/26|61.95|61.95|59.05|59.84|61.08|-2.03|1805|24|0|0|0|1805|0|0|0|1755|1805|1805|1805|110252.88|P
AIBZ|09175N109|07/02/26|7.10|7.70|6.73|7.24|7.15|.54|126048|1087|5|0|0|107418|18630|0|0|46282|126048|126048|126048|900840.97|Q
AIDX|90138K101|07/02/26|0.64|0.65|0.60|0.62|0.62|.01|42930|210|2|1|0|29861|5469|7600|0|15731|42930|42930|42930|26548.06|Q
AIEQ|032108565|07/02/26|49.72|49.72|49.66|49.66|49.72|-.03|406|11|0|0|0|406|0|0|0|156|406|406|406|20185.31|P
AIFA|019170208|07/02/26|2.26|2.27|2.26|2.27|2.26|-.02|22|4|0|0|0|22|0|0|0|16|22|22|22|49.74|Q
AIFC|47089W104|07/02/26|0.62|0.65|0.59|0.60|0.61|-.01|91882|464|4|0|1|60404|12778|0|18700|65142|91882|91882|91882|55673.38|Q
AIFD|29287L502|07/02/26|53.75|53.75|51.47|51.70|51.62|-2.04|442|11|0|0|0|442|0|0|0|9|442|442|442|22816.00|Q
AIFF|317970101|07/02/26|1.28|1.35|1.27|1.29|1.30|-.01|6988|53|1|0|0|3398|3590|0|0|4972|6988|6988|6988|9114.54|Q
AIFU|G3314G128|07/02/26|44.55|44.88|41.89|42.15|43.74|-1.35|1014|114|0|0|0|1014|0|0|0|564|1014|1014|1014|44348.19|Q
AIG|026874784|07/02/26|77.37|79.42|76.66|79.38|78.83|2.78|134167|2975|0|0|0|134167|0|0|0|70341|134167|134167|134167|10576124.99|N
AIHS|817225303|07/02/26|1.40|1.40|1.31|1.31|1.40|-.08|1035|22|0|0|0|1035|0|0|0|87|1035|1035|1035|1444.36|Q
AII|026948109|07/02/26|19.03|19.40|19.03|19.27|19.23|.27|5262|94|0|0|0|5262|0|0|0|4300|5262|5262|5262|101199.35|N
AIIA|G01336109|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
AIIA RT|G01336117|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
AIIA U|G01336125|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
AIIO|G6693P122|07/02/26|4.30|4.33|3.84|4.15|4.15|-.26|185419|2085|16|0|0|128982|56437|0|0|75698|185419|185419|185419|768895.41|Q
AIIO W|G6693P114|07/02/26|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
AIIR|G0180Y100|07/02/26|6.78|6.78|6.71|6.71|6.59|-.19|86|70|0|0|0|86|0|0|0|10|86|86|86|566.46|Q
AIM|00901B303|07/02/26|0.29|0.30|0.28|0.28|0.29|-.02|132348|348|9|5|1|55105|29163|33521|14559|66106|132348|132348|132348|38491.25|A
AIMD|00902F402|07/02/26|2.04|2.04|1.87|1.87|1.90|-.18|1663|44|0|0|0|1663|0|0|0|1337|1663|1663|1663|3159.15|Q
AIMD W|00902F113|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AIMS|81752T379|07/02/26|28.75|28.88|28.75|28.88|28.74|-.56|2|2|0|0|0|2|0|0|0|1|2|2|2|57.48|Q
AIN|012348108|07/02/26|74.85|74.95|72.74|73.47|73.42|-.99|10055|348|0|0|0|10055|0|0|0|5696|10055|10055|10055|738255.64|N
AINP|01989A100|07/02/26|25.03|25.05|25.01|25.05|25.02|.05|821|12|0|0|0|821|0|0|0|0|821|821|821|20544.20|P
AINT|88634W504|07/02/26|29.82|29.82|29.64|29.64|29.79|-.17|153|5|0|0|0|153|0|0|0|79|153|153|153|4557.28|P
AIO|92838Y100|07/02/26|27.55|27.55|26.81|26.87|27.12|-.80|1732|43|0|0|0|1732|0|0|0|452|1732|1732|1732|46973.27|N
AIOO|00888H448|07/02/26|26.30|26.30|26.25|26.25|26.29|-.06|623|8|0|0|0|623|0|0|0|622|623|623|623|16378.58|Z
AIOS|G6593L130|07/02/26|14.70|14.70|13.20|13.20|13.98|-1.35|744|187|0|0|0|744|0|0|0|556|744|744|744|10401.85|Q
AIOT|73931J109|07/02/26|4.39|4.46|4.25|4.36|4.32|-.02|154870|1132|0|0|0|154870|0|0|0|78880|154870|154870|154870|669517.43|Q
AIP|04302A104|07/02/26|43.50|43.50|34.24|35.04|36.68|-8.77|225566|4070|1|0|0|222574|2992|0|0|74008|225566|225566|225566|8273657.85|Q
AIPI|26923N538|07/02/26|37.05|37.37|36.22|36.53|36.60|-.28|27319|399|0|0|0|27319|0|0|0|16527|27319|27319|27319|999888.79|Q
AIPO|88636R479|07/02/26|32.08|32.47|30.57|31.04|31.27|-.98|104356|1840|0|0|0|104356|0|0|0|47847|104356|104356|104356|3263485.00|Q
AIQ|37954Y632|07/02/26|63.26|64.12|61.18|61.88|62.26|-1.75|258465|6841|1|0|0|256311|2154|0|0|113672|258465|258465|258465|16092323.52|Q
AIQD|063679286|07/02/26|66.50|66.50|66.27|66.27|66.48|3.21|107|3|0|0|0|107|0|0|0|1|107|107|107|7113.29|P
AIQU|063679294|07/02/26|16.00|16.45|15.72|16.21|16.21|-.92|4077|31|0|0|0|4077|0|0|0|1258|4077|4077|4077|66096.61|P
AIR|000361105|07/02/26|144.03|144.60|137.84|139.94|140.42|-3.02|16109|902|0|0|0|16109|0|0|0|10207|16109|16109|16109|2262053.12|N
AIRE|75607T204|07/02/26|1.97|1.97|1.89|1.90|1.91|-.05|3901|71|0|0|0|3901|0|0|0|2426|3901|3901|3901|7431.46|Q
AIRG|00938A104|07/02/26|6.61|6.62|6.00|6.25|6.17|-.27|16253|74|2|0|0|11900|4353|0|0|12440|16253|16253|16253|100344.57|Q
AIRI|00912N403|07/02/26|3.01|3.01|2.94|2.98|3.00|-.03|5214|29|0|0|0|5214|0|0|0|3726|5214|5214|5214|15665.77|A
AIRJ|612160101|07/02/26|5.33|5.44|4.67|4.84|5.00|-.35|113412|1276|3|2|0|88515|12238|12659|0|72238|113412|113412|113412|566703.71|Q
AIRJ W|612160119|07/02/26|1.21|1.21|1.05|1.08|1.09|-.22|965|9|0|0|0|965|0|0|0|32|965|965|965|1056.37|Q
AIRO|009422106|07/02/26|7.74|8.38|7.54|7.60|7.92|-.05|26611|523|1|0|0|23093|3518|0|0|22200|26611|26611|26611|210754.60|Q
AIRR|33738R704|07/02/26|129.95|131.28|124.59|125.91|126.61|-3.45|51244|1140|0|0|0|51244|0|0|0|31574|51244|51244|51244|6487775.14|Q
AIRS|009496100|07/02/26|4.42|4.62|4.37|4.53|4.49|.13|22606|260|1|0|0|18606|4000|0|0|16526|22606|22606|22606|101463.65|Q
AIRT|009207101|07/02/26|27.50|28.00|27.05|27.05|27.35|1.70|411|12|0|0|0|411|0|0|0|281|411|411|411|11241.00|Q
AIRT P|00919P302|07/02/26|19.54|19.55|19.54|19.55|19.54|.04|100|1|0|0|0|100|0|0|0|0|100|100|100|1954.00|Q
AIS|45259A845|07/02/26|78.59|79.63|72.90|74.23|75.76|-5.26|239913|2613|1|0|2|200128|2705|0|37080|93464|239913|239913|239913|18175092.50|P
AISP|008940108|07/02/26|2.43|2.48|2.25|2.25|2.35|-.17|50997|806|1|0|0|46997|4000|0|0|27266|50997|50997|50997|119876.03|Q
AISP W|008940116|07/02/26|0.73|0.73|0.70|0.70|0.73|-.08|10|1|0|0|0|10|0|0|0|10|10|10|10|7.30|Q
AIT|03820C105|07/02/26|332.07|333.99|328.56|330.80|330.40|-1.29|11054|695|0|0|0|11054|0|0|0|8985|11054|11054|11054|3652234.65|N
AIUP|88634W405|07/02/26|27.72|27.72|27.54|27.54|27.67|-.10|6|3|0|0|0|6|0|0|0|0|6|6|6|166.02|P
AIV|03748R747|07/02/26|2.96|3.01|2.96|2.96|2.98|0.00|52282|256|0|0|0|52282|0|0|0|34045|52282|52282|52282|155546.46|N
AIVC|032108573|07/02/26|111.05|111.05|104.95|106.34|106.57|-4.94|14638|200|0|0|0|14638|0|0|0|1560|14638|14638|14638|1559926.42|P
AIVI|97717W786|07/02/26|56.77|56.81|56.77|56.81|56.71|.84|11|5|0|0|0|11|0|0|0|1|11|11|11|623.77|P
AIVL|97717W406|07/02/26|130.81|131.75|130.81|131.75|131.36|1.65|526|13|0|0|0|526|0|0|0|102|526|526|526|69095.39|P
AIX|268961323|07/02/26|24.89|24.89|23.91|23.91|24.84|-1.03|250|3|0|0|0|250|0|0|0|250|250|250|250|6210.60|Q
AIXC|74754R301|07/02/26|1.23|1.23|1.10|1.10|1.11|-.14|1192|35|0|0|0|1192|0|0|0|469|1192|1192|1192|1321.36|Q
AIXI|98423X308|07/02/26|1.94|2.04|1.84|1.89|1.91|-.12|14089|365|0|0|0|14089|0|0|0|9425|14089|14089|14089|26971.88|Q
AIYY|88636X864|07/02/26|8.30|8.35|8.01|8.01|8.13|-.39|11230|278|0|0|0|11230|0|0|0|3677|11230|11230|11230|91296.65|P
AIZ|04621X108|07/02/26|274.14|279.49|272.40|279.32|276.78|5.19|7338|489|0|0|0|7338|0|0|0|3563|7338|7338|7338|2031012.86|N
AIZN|04621X306|07/02/26|18.88|18.90|18.79|18.79|18.89|-.12|300|2|0|0|0|300|0|0|0|0|300|300|300|5668.00|N
AJAN|45783Y418|07/02/26|28.37|28.37|28.33|28.34|28.34|-.02|559|4|0|0|0|559|0|0|0|0|559|559|559|15840.51|Z
AJG|363576109|07/02/26|241.18|252.81|241.06|252.30|249.69|12.70|67979|2339|0|0|0|67979|0|0|0|58402|67979|67979|67979|16973447.58|N
AJUL|45783Y236|07/02/26|30.10|30.10|30.00|30.03|30.04|-.01|586|12|0|0|0|586|0|0|0|86|586|586|586|17601.31|Z
AKA|00152K200|07/02/26|11.30|11.30|11.30|10.95|11.65|0.00|2|2|0|0|0|2|0|0|0|0|2|2|2|23.30|N
AKAF|268961703|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
AKAM|00971T101|07/02/26|113.15|114.72|109.58|113.24|111.41|.44|158654|3771|1|0|0|155736|2918|0|0|56589|158654|158654|158654|17675655.03|Q
AKAN|00971M700|07/02/26|13.00|13.30|12.02|12.33|12.99|-1.01|7320|373|0|0|0|7320|0|0|0|1561|7320|7320|7320|95116.07|Q
AKBA|00972D105|07/02/26|1.22|1.24|1.17|1.24|1.20|.03|232230|639|13|3|0|167679|40651|23900|0|189609|232230|232230|232230|278545.33|Q
AKO A|29081P204|07/02/26|22.78|22.78|22.61|22.61|22.67|1.12|152|3|0|0|0|152|0|0|0|0|152|152|152|3445.48|N
AKO B|29081P303|07/02/26|29.97|29.97|29.49|29.49|29.53|-.11|145|7|0|0|0|145|0|0|0|0|145|145|145|4281.31|N
AKR|004239109|07/02/26|21.32|21.34|21.10|21.27|21.24|.22|20476|410|0|0|0|20476|0|0|0|9700|20476|20476|20476|434935.97|N
AKRE|74316P579|07/02/26|54.50|55.80|54.50|55.67|55.30|1.53|65275|554|2|0|0|60266|5009|0|0|32508|65275|65275|65275|3609548.10|P
AKTS|01021M104|07/02/26|31.00|31.86|30.10|31.80|30.58|.91|85866|1008|0|0|0|85866|0|0|0|26081|85866|85866|85866|2625955.09|Q
AKTX|00972G405|07/02/26|10.90|10.90|9.50|10.42|9.98|.12|13296|268|0|0|0|13296|0|0|0|6822|13296|13296|13296|132745.07|Q
ALAB|04626A103|07/02/26|431.91|465.00|390.39|405.94|416.52|-24.92|467283|21853|2|0|0|461896|5387|0|0|195950|467283|467283|467283|194632033.27|Q
ALAI|015564503|07/02/26|45.22|45.40|43.57|43.57|44.48|-1.46|26635|275|0|1|0|21055|0|5580|0|11327|26635|26635|26635|1184685.10|P
ALAR|78643B500|07/02/26|7.94|8.06|6.31|6.31|4.44|-1.71|160630|1729|4|0|0|145185|15445|0|0|30137|160630|160630|160630|712762.44|Q
ALB|012653101|07/02/26|134.75|139.50|133.09|135.46|135.15|-.57|93173|3240|0|0|0|93173|0|0|0|57392|93173|93173|93173|12592219.29|N
ALB PRA|012653200|07/02/26|56.13|56.53|55.16|55.18|55.79|-.83|1451|18|0|0|0|1451|0|0|0|0|1451|1451|1451|80955.04|N
ALBG|88340W848|07/02/26|7.45|7.91|7.29|7.51|7.56|-.14|7425|72|0|0|0|7425|0|0|0|5541|7425|7425|7425|56116.91|Q
ALBT|05344R302|07/02/26|0.30|0.30|0.28|0.29|0.29|-.01|61091|167|4|1|0|39136|15148|6807|0|18160|61091|61091|61091|17817.71|Q
ALC|H01301128|07/02/26|67.53|69.74|67.53|69.66|68.78|2.85|86291|1826|0|0|0|86291|0|0|0|40149|86291|86291|86291|5934728.27|N
ALCO|016230104|07/02/26|41.71|41.78|41.68|41.78|41.62|.41|585|33|0|0|0|585|0|0|0|350|585|585|585|24350.36|Q
ALDB|268961612|07/02/26|25.32|25.32|25.22|25.22|25.31|.01|101|2|0|0|0|101|0|0|0|101|101|101|101|2556.32|Z
ALDF|G01558108|07/02/26|10.72|10.72|10.72|0.00|10.72|0.00|16|1|0|0|0|16|0|0|0|0|16|16|16|171.52|Q
ALDF U|G01558116|07/02/26|0.00|10.81|10.81|10.81|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ALDF W|G01558124|07/02/26|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
ALDX|01438T106|07/02/26|2.42|2.52|2.26|2.27|2.35|-.15|160956|1040|1|0|0|158690|2266|0|0|50278|160956|160956|160956|378712.91|Q
ALEC|014442107|07/02/26|2.01|2.15|2.00|2.06|2.07|.05|34942|535|0|0|0|34942|0|0|0|19972|34942|34942|34942|72168.77|Q
ALF|G20315100|07/02/26|0.00|10.89|10.89|10.89|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ALFU U|G20315126|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ALFU W|G20315118|07/02/26|0.24|0.24|0.23|0.23|0.24|-.06|300|3|0|0|0|300|0|0|0|0|300|300|300|71.24|Q
ALG|011311107|07/02/26|168.38|171.61|167.83|170.16|169.84|3.82|12944|588|0|0|0|12944|0|0|0|9449|12944|12944|12944|2198362.36|N
ALGM|01749D105|07/02/26|63.25|63.44|52.90|55.49|55.24|-7.71|409225|7546|0|0|0|409225|0|0|0|157539|409225|409225|409225|22606015.20|Q
ALGN|016255101|07/02/26|183.11|186.12|181.70|184.34|184.44|2.84|42179|1557|0|0|0|42179|0|0|0|22603|42179|42179|42179|7779380.55|Q
ALGS|01626L204|07/02/26|5.45|5.64|5.39|5.59|5.43|.13|11346|114|1|0|0|7557|3789|0|0|8955|11346|11346|11346|61591.91|Q
ALGT|01748X102|07/02/26|121.01|123.11|115.64|118.63|117.82|-.53|25022|965|0|0|0|25022|0|0|0|17869|25022|25022|25022|2947993.23|Q
ALH|01862Q107|07/02/26|26.53|26.53|25.46|25.85|25.80|-.24|7850|210|0|0|0|7850|0|0|0|6125|7850|7850|7850|202558.04|N
ALHC|01625V104|07/02/26|24.22|24.27|23.25|23.81|23.72|-.20|120321|2351|0|0|0|120321|0|0|0|71077|120321|120321|120321|2854277.93|Q
ALIL|02072Q754|07/02/26|32.65|32.65|31.40|31.40|31.42|-1.49|104|5|0|0|0|104|0|0|0|0|104|104|104|3267.72|Q
ALIS|G1771C101|07/02/26|10.24|10.25|10.17|10.18|10.22|.02|2308|13|0|0|0|2308|0|0|0|800|2308|2308|2308|23580.86|Q
ALIS R|G1771C127|07/02/26|0.75|0.76|0.75|0.76|0.75|-.04|984|6|0|0|0|984|0|0|0|0|984|984|984|740.67|Q
ALIS U|G1771C119|07/02/26|0.00|0.00|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|01626W200|07/02/26|13.31|14.27|12.83|14.25|13.64|.63|72924|1761|1|0|0|70536|2388|0|0|36842|72924|72924|72924|994884.81|N
ALK|011659109|07/02/26|52.49|53.49|50.17|51.06|51.14|-.20|130607|3170|3|0|0|120253|10354|0|0|57093|130607|130607|130607|6679834.68|N
ALKS|G01767105|07/02/26|52.47|54.68|52.40|54.58|53.54|2.85|73949|1719|0|0|0|73949|0|0|0|42602|73949|73949|73949|3959576.09|Q
ALKT|01644J108|07/02/26|18.82|19.48|18.80|19.02|19.18|.30|134594|1824|0|0|0|134594|0|0|0|25361|134594|134594|134594|2581137.76|Q
ALL|020002101|07/02/26|243.70|250.34|242.46|250.34|248.06|7.16|67508|2211|0|0|0|67508|0|0|0|48897|67508|67508|67508|16746293.24|N
ALL PRB|020002309|07/02/26|0.00|25.46|25.46|25.46|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
ALL PRH|020002838|07/02/26|19.93|20.01|19.93|20.01|19.93|.02|2046|54|0|0|0|2046|0|0|0|0|2046|2046|2046|40776.61|N
ALL PRI|020002812|07/02/26|18.64|18.65|18.64|18.65|18.64|.04|369|6|0|0|0|369|0|0|0|0|369|369|369|6877.06|N
ALL PRJ|020002788|07/02/26|26.03|26.03|25.98|25.98|25.99|-.04|651|24|0|0|0|651|0|0|0|0|651|651|651|16918.21|N
ALLE|G0176J109|07/02/26|140.87|141.53|138.16|140.59|139.83|.59|18551|820|0|0|0|18551|0|0|0|10551|18551|18551|18551|2594039.85|N
ALLO|019770106|07/02/26|2.12|2.17|2.04|2.08|2.08|-.02|377798|1019|31|4|1|233784|91388|29926|22700|308339|377798|377798|377798|784692.79|Q
ALLR|016744500|07/02/26|1.32|1.32|1.29|1.29|1.32|-.03|13623|59|0|1|0|5423|0|8200|0|9239|13623|13623|13623|17924.05|Q
ALLT|M0854Q105|07/02/26|8.69|8.71|8.39|8.42|8.48|-.29|19501|299|0|0|0|19501|0|0|0|5727|19501|19501|19501|165421.13|Q
ALLW|78470P630|07/02/26|29.30|29.36|29.10|29.25|29.19|.10|28407|311|0|0|0|28407|0|0|0|13571|28407|28407|28407|829215.62|Q
ALLY|02005N100|07/02/26|46.51|46.57|44.71|45.30|45.19|-.79|137757|2692|0|0|0|137757|0|0|0|93836|137757|137757|137757|6225006.64|N
ALM|020398707|07/02/26|16.45|17.38|15.30|15.72|16.07|-.21|555315|6116|8|3|1|499247|24215|17500|14353|300328|555315|555315|555315|8923009.85|Q
ALMR|010911105|07/02/26|26.60|26.60|25.50|25.94|25.99|-.24|11336|204|0|0|0|11336|0|0|0|8581|11336|11336|11336|294584.34|Q
ALMS|022307102|07/02/26|26.49|26.52|25.66|26.51|26.13|-.13|97343|1990|0|0|0|97343|0|0|0|56602|97343|97343|97343|2543877.69|Q
ALMU|00776X109|07/02/26|20.57|21.19|18.36|18.87|19.26|-1.63|68790|1210|3|0|0|60149|8641|0|0|50701|68790|68790|68790|1324629.88|Q
ALNT|019330109|07/02/26|98.44|98.44|85.70|86.81|90.08|-11.77|19039|861|0|0|0|19039|0|0|0|9429|19039|19039|19039|1715128.27|Q
ALNY|02043Q107|07/02/26|304.75|317.00|304.05|312.78|312.00|11.11|61597|3778|0|0|0|61597|0|0|0|27632|61597|61597|61597|19218295.55|Q
ALOT|04638F108|07/02/26|28.48|28.58|28.48|28.50|28.52|0.00|12634|287|0|0|0|12634|0|0|0|4954|12634|12634|12634|360283.28|Q
ALOV|G01900102|07/02/26|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
ALOV U|G01900201|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ALOV W|G01900110|07/02/26|0.55|0.55|0.50|0.50|0.52|-.02|8816|9|0|1|0|1700|0|7116|0|100|8816|8816|8816|4591.20|Q
ALOY|75606V101|07/02/26|15.15|15.93|13.08|13.28|13.80|-1.71|361201|4182|4|0|0|345551|15650|0|0|232241|361201|361201|361201|4984326.93|Q
ALP|G7185A136|07/02/26|0.25|0.27|0.24|0.25|0.25|-.01|506849|796|38|13|4|214026|129353|99093|64377|232230|506849|506849|506849|126442.11|Q
ALPS|G0231P108|07/02/26|0.57|0.60|0.56|0.60|0.58|0.00|57806|250|1|2|0|43870|2747|11189|0|11764|57806|57806|57806|33499.49|Q
ALPX U|G63325123|07/02/26|10.04|10.05|10.04|10.05|10.04|0.00|1400|3|0|0|0|1400|0|0|0|200|1400|1400|1400|14054.00|Q
ALRG|01989A407|07/02/26|29.73|29.84|29.73|29.84|29.73|.13|1|1|0|0|0|1|0|0|0|1|1|1|1|29.73|P
ALRM|011642105|07/02/26|48.51|49.77|48.51|49.69|49.38|1.19|15178|541|0|0|0|15178|0|0|0|9020|15178|15178|15178|749444.84|Q
ALRS|01446U103|07/02/26|31.68|31.68|30.88|31.14|31.17|-.45|15375|384|0|0|0|15375|0|0|0|10215|15375|15375|15375|479307.49|Q
ALSN|01973R101|07/02/26|117.94|120.57|115.98|116.46|117.27|-.98|171822|2571|0|0|0|171822|0|0|0|107658|171822|171822|171822|20149016.11|N
ALT|02155H200|07/02/26|3.18|3.25|3.11|3.16|3.18|.02|247606|1082|6|2|0|216116|21087|10403|0|176900|247606|247606|247606|787002.78|Q
ALTG|02128L106|07/02/26|6.34|6.47|6.18|6.18|6.28|.09|17599|153|1|0|0|13270|4329|0|0|13100|17599|17599|17599|110541.13|N
ALTG PRA|02128L205|07/02/26|25.35|25.35|25.35|25.35|25.35|.15|100|1|0|0|0|100|0|0|0|0|100|100|100|2535.00|N
ALTI|02157E106|07/02/26|3.63|3.78|3.63|3.70|3.74|.01|16121|126|1|0|0|13814|2307|0|0|15101|16121|16121|16121|60310.84|Q
ALTL|69374H717|07/02/26|50.42|50.42|48.63|48.63|49.48|-1.51|21|5|0|0|0|21|0|0|0|9|21|21|21|1039.07|P
ALTO|021513106|07/02/26|6.05|6.08|5.52|5.55|5.72|-.44|150948|1518|6|0|0|134979|15969|0|0|110311|150948|150948|150948|863007.56|Q
ALTY|37954Y806|07/02/26|12.40|12.40|12.38|12.38|12.40|-.01|3|3|0|0|0|3|0|0|0|0|3|3|3|37.21|Q
ALUB|G0233J100|07/02/26|10.08|10.08|10.08|10.08|10.08|.02|600|2|0|0|0|600|0|0|0|400|600|600|600|6048.00|N
ALUB U|G0233J126|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
ALUB WS|G0233J118|07/02/26|0.40|0.40|0.40|0.40|0.40|0.00|100|1|0|0|0|100|0|0|0|0|100|100|100|40.13|N
ALV|052800109|07/02/26|116.02|117.07|114.89|116.36|115.94|3.06|17146|547|0|0|0|17146|0|0|0|13696|17146|17146|17146|1987979.72|N
ALVO|L01800108|07/02/26|3.68|3.70|3.55|3.61|3.60|.04|70032|776|0|1|1|49769|0|7597|12666|21507|70032|70032|70032|252170.08|Q
ALVO W|L01800116|07/02/26|0.19|0.20|0.17|0.17|0.19|-.01|5636|13|0|0|0|5636|0|0|0|4136|5636|5636|5636|1097.88|Q
ALX|014752109|07/02/26|281.01|281.01|274.37|274.37|277.08|-3.04|1015|86|0|0|0|1015|0|0|0|296|1015|1015|1015|281231.56|N
ALXO|00166B105|07/02/26|2.09|2.13|2.02|2.08|2.06|.01|87710|709|1|0|0|83574|4136|0|0|55288|87710|87710|87710|180567.62|Q
ALZN|02262M605|07/02/26|1.07|1.19|1.07|1.15|1.13|.03|42170|401|3|1|0|26738|9911|5521|0|15341|42170|42170|42170|47808.72|Q
AM|03676B102|07/02/26|22.63|22.63|22.07|22.47|22.31|.04|115648|1570|0|0|0|115648|0|0|0|71662|115648|115648|115648|2579663.84|N
AMA|88636R537|07/02/26|48.01|48.01|37.84|40.33|43.86|-7.00|58717|1031|1|0|0|54694|4023|0|0|12159|58717|58717|58717|2575158.21|Q
AMAA|21874J636|07/02/26|0.00|29.07|29.07|29.07|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
AMAL|022671101|07/02/26|47.35|47.35|45.85|46.05|46.21|-1.00|7852|356|0|0|0|7852|0|0|0|6421|7852|7852|7852|362824.50|Q
AMAN|G0375M101|07/02/26|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
AMAT|038222105|07/02/26|656.70|656.70|582.00|603.47|608.99|-47.44|1165695|54544|6|1|0|1138979|21006|5710|0|340706|1165695|1165695|1165695|709892394.41|Q
AMAU|88340C396|07/02/26|29.18|29.18|22.61|24.43|25.65|-4.30|127749|2179|1|0|0|125581|2168|0|0|41698|127749|127749|127749|3277330.10|Z
AMAX|85521B783|07/02/26|7.50|7.50|7.40|7.50|7.45|.04|1281|10|0|0|0|1281|0|0|0|893|1281|1281|1281|9542.93|P
AMBA|G037AX101|07/02/26|88.00|91.00|76.94|78.36|81.82|-9.91|156161|4098|2|0|0|149955|6206|0|0|91528|156161|156161|156161|12776650.95|Q
AMBO|02322P309|07/02/26|2.21|2.21|2.21|2.21|2.24|-.14|137|6|0|0|0|137|0|0|0|0|137|137|137|306.39|A
AMBP|L02235106|07/02/26|4.71|4.84|4.71|4.84|4.80|.14|158552|758|4|0|0|147939|10613|0|0|63504|158552|158552|158552|761701.85|N
AMBQ|023193105|07/02/26|87.13|90.34|79.74|82.87|81.96|-5.54|22350|718|0|0|0|22350|0|0|0|11138|22350|22350|22350|1831823.82|N
AMBR|45113Y203|07/02/26|1.49|1.49|1.44|1.44|1.47|-.06|4011|82|0|0|0|4011|0|0|0|85|4011|4011|4011|5882.54|Q
AMC|00165C302|07/02/26|1.94|1.95|1.84|1.89|1.88|-.03|1642637|6644|67|16|4|1237957|213927|117453|73300|647077|1642637|1642637|1642637|3093303.37|N
AMCI|001661107|07/02/26|5.28|5.38|4.83|4.89|5.07|-.50|4618|136|0|0|0|4618|0|0|0|2885|4618|4618|4618|23413.16|Q
AMCR|G0250X149|07/02/26|43.87|45.01|43.81|45.00|44.38|1.34|105507|2161|0|0|0|105507|0|0|0|72513|105507|105507|105507|4682785.82|N
AMCX|00164V103|07/02/26|10.56|10.62|10.18|10.27|10.31|-.23|12136|422|0|0|0|12136|0|0|0|4425|12136|12136|12136|125128.45|Q
AMD|007903107|07/02/26|538.73|547.00|506.00|518.07|521.11|-23.26|1542984|50053|8|2|0|1505589|26942|10453|0|599669|1542984|1542984|1542984|804057691.39|Q
AMDC|21874J685|07/02/26|25.30|25.30|22.70|22.70|25.07|-2.55|208|7|0|0|0|208|0|0|0|203|208|208|208|5214.50|Z
AMDD|25461A395|07/02/26|2.84|3.01|2.80|2.95|2.93|.12|1768123|292|65|80|45|120722|224537|597061|825803|1303508|1768123|1768123|1768123|5179115.00|Q
AMDG|882927627|07/02/26|116.05|119.86|107.69|109.83|114.17|-10.26|9202|520|0|0|0|9202|0|0|0|4503|9202|9202|9202|1050619.84|Q
AMDL|38747R751|07/02/26|70.83|72.85|62.10|65.15|66.70|-6.19|461853|7981|6|1|0|440461|16092|5300|0|159028|461853|461853|461853|30804241.49|Q
AMDW|77926X783|07/02/26|105.06|106.72|97.97|100.45|100.86|-5.15|17603|517|0|0|0|17603|0|0|0|15800|17603|17603|17603|1775506.76|Z
AMDY|88636X724|07/02/26|54.20|54.67|52.12|53.25|53.33|-2.10|88023|1412|4|1|0|71153|9626|7244|0|62967|88023|88023|88023|4694198.42|P
AME|031100100|07/02/26|237.54|237.54|231.45|234.47|233.53|-2.77|26770|1353|0|0|0|26770|0|0|0|13379|26770|26770|26770|6251654.56|N
AMEI|022865869|07/02/26|26.09|26.09|26.09|26.09|26.09|0.00|500|3|0|0|0|500|0|0|0|0|500|500|500|13045.00|Q
AMEM|022865844|07/02/26|24.72|24.72|24.24|24.24|24.70|-.41|105|2|0|0|0|105|0|0|0|0|105|105|105|2593.10|Q
AMG|008252108|07/02/26|340.25|344.60|339.51|344.06|341.36|7.15|7492|304|0|0|0|7492|0|0|0|5300|7492|7492|7492|2557476.25|N
AMGN|031162100|07/02/26|364.77|375.14|364.52|373.89|372.17|12.62|150665|6994|0|0|0|150665|0|0|0|109438|150665|150665|150665|56072828.09|Q
AMGR|022865851|07/02/26|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
AMH|02665T306|07/02/26|33.89|34.07|33.66|34.07|33.91|.34|54280|1019|0|0|0|54280|0|0|0|25139|54280|54280|54280|1840566.07|N
AMH PRG|02665T876|07/02/26|22.83|23.10|22.83|23.10|22.62|.26|83|2|0|0|0|83|0|0|0|0|83|83|83|1877.51|N
AMH PRH|02665T868|07/02/26|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
AMHI|02368W705|07/02/26|25.18|25.18|25.17|25.17|25.18|.02|3|2|0|0|0|3|0|0|0|3|3|3|3|75.54|P
AMID|02072L839|07/02/26|35.68|35.68|35.67|35.67|35.68|-.49|100|1|0|0|0|100|0|0|0|0|100|100|100|3568.00|Q
AMIX|05330T304|07/02/26|6.66|6.72|6.66|6.72|6.48|-.07|152|20|0|0|0|152|0|0|0|117|152|152|152|984.20|Q
AMJB|48133Q309|07/02/26|34.10|34.44|34.10|34.44|34.34|.32|1470|15|0|0|0|1470|0|0|0|67|1470|1470|1470|50475.75|P
AMKL|88636Y771|07/02/26|21.40|21.89|15.69|16.23|18.38|-5.72|50885|688|0|0|0|50885|0|0|0|14207|50885|50885|50885|935480.12|Z
AMKR|031652100|07/02/26|79.83|80.15|68.52|69.53|73.07|-10.46|342310|8636|1|0|0|339806|2504|0|0|105236|342310|342310|342310|25011605.90|Q
AMLP|00162Q452|07/02/26|51.75|52.07|51.59|52.06|51.87|.44|198872|2398|2|1|0|183404|5882|9586|0|152450|198872|198872|198872|10316010.45|P
AMLX|03237H101|07/02/26|18.06|18.52|17.91|18.28|18.13|.33|60711|1237|0|0|0|60711|0|0|0|33298|60711|60711|60711|1100842.48|Q
AMN|001744101|07/02/26|33.24|34.75|33.01|34.71|34.22|1.49|89461|1156|0|0|0|89461|0|0|0|62680|89461|89461|89461|3061544.13|N
AMOD|020952206|07/02/26|4.68|4.80|4.50|4.55|4.64|-.18|2106|88|0|0|0|2106|0|0|0|1545|2106|2106|2106|9774.32|Q
AMOD W|020952115|07/02/26|0.02|0.02|0.02|0.02|0.02|-.01|100|1|0|0|0|100|0|0|0|0|100|100|100|2.45|Q
AMOM|30151E780|07/02/26|61.66|61.66|58.82|58.82|60.64|-2.54|166|9|0|0|0|166|0|0|0|149|166|166|166|10066.75|P
AMP|03076C106|07/02/26|482.80|492.08|482.22|489.13|486.99|9.57|40026|3195|0|0|0|40026|0|0|0|16861|40026|40026|40026|19492308.11|N
AMPG|03211Q200|07/02/26|7.00|7.09|5.96|6.01|6.51|-1.08|273079|1509|9|3|5|146530|29854|25271|71424|175655|273079|273079|273079|1776889.35|Q
AMPG R|03211Q135|07/02/26|1.85|1.91|0.91|0.91|1.53|-1.22|3848|108|0|0|0|3848|0|0|0|40|3848|3848|3848|5880.80|Q
AMPG Z|03211Q143|07/02/26|1.20|1.25|1.00|1.09|1.04|-.45|1370|16|0|0|0|1370|0|0|0|150|1370|1370|1370|1419.78|Q
AMPH|03209R103|07/02/26|20.25|20.25|19.64|19.65|19.81|-.47|10603|427|0|0|0|10603|0|0|0|4449|10603|10603|10603|209992.96|Q
AMPL|03213A104|07/02/26|8.50|9.04|8.50|8.85|8.81|.31|261612|2961|3|1|0|243681|8053|9878|0|155302|261612|261612|261612|2304346.77|Q
AMPU|88636Y763|07/02/26|5.25|5.84|4.30|4.39|4.93|-.99|29613|92|3|0|0|22813|6800|0|0|17363|29613|29613|29613|145896.19|Z
AMPX|03214Q108|07/02/26|13.45|14.46|12.27|12.39|13.18|-1.20|563769|6476|7|4|3|442380|23300|24584|73505|321794|563769|563769|563769|7432375.55|N
AMPX WS|03214Q116|07/02/26|5.74|5.74|5.01|5.01|5.30|-.67|674|15|0|0|0|674|0|0|0|0|674|674|674|3571.58|N
AMPY|03212B103|07/02/26|3.99|4.05|3.97|4.01|4.00|.04|16326|224|0|0|0|16326|0|0|0|8480|16326|16326|16326|65377.51|N
AMR|020764106|07/02/26|160.00|163.31|157.51|159.68|159.49|2.21|5576|465|0|0|0|5576|0|0|0|3603|5576|5576|5576|889301.24|N
AMRC|02361E108|07/02/26|27.00|27.50|24.37|25.41|25.06|-1.14|19689|399|0|0|0|19689|0|0|0|14377|19689|19689|19689|493311.53|N
AMRN|023111404|07/02/26|16.79|16.79|16.29|16.46|16.44|-.11|9184|95|1|0|0|6245|2939|0|0|1005|9184|9184|9184|150988.64|Q
AMRX|03168L105|07/02/26|17.18|17.31|16.98|17.16|17.10|.19|87560|1617|0|0|0|87560|0|0|0|58575|87560|87560|87560|1497045.68|Q
AMRZ|H2927K103|07/02/26|53.29|54.01|53.10|53.60|53.72|.88|153523|1980|2|0|1|135492|5231|0|12800|131994|153523|153523|153523|8246768.39|N
AMS|029595105|07/02/26|1.55|1.55|1.49|1.49|1.53|-.02|2444|113|0|0|0|2444|0|0|0|327|2444|2444|2444|3739.70|A
AMSC|030111207|07/02/26|40.09|40.45|36.33|37.12|37.37|-2.77|51128|1826|0|0|0|51128|0|0|0|22480|51128|51128|51128|1910737.10|Q
AMSF|03071H100|07/02/26|34.43|35.09|34.34|34.99|34.86|.63|6391|401|0|0|0|6391|0|0|0|4080|6391|6391|6391|222820.79|Q
AMSS|02312L102|07/02/26|1.94|1.95|1.81|1.82|1.91|-.10|8388|80|0|0|0|8388|0|0|0|4959|8388|8388|8388|16023.79|Q
AMST|031094204|07/02/26|1.30|1.30|1.19|1.22|1.24|-.15|2340|100|0|0|0|2340|0|0|0|1058|2340|2340|2340|2900.44|Q
AMT|03027X100|07/02/26|167.63|169.60|165.48|166.01|166.71|-.09|99036|2545|0|0|0|99036|0|0|0|41097|99036|99036|99036|16510338.17|N
AMTB|023576101|07/02/26|26.35|26.35|25.20|25.40|25.61|-.78|12035|212|0|0|0|12035|0|0|0|6959|12035|12035|12035|308165.07|N
AMTD|00180G304|07/02/26|0.95|0.96|0.95|0.96|0.96|-.01|73|2|0|0|0|73|0|0|0|0|73|73|73|69.73|N
AMTM|023939101|07/02/26|20.66|21.25|20.50|21.24|20.91|1.05|97119|1467|4|0|1|67817|13636|0|15666|72824|97119|97119|97119|2030538.67|N
AMTX|00770K202|07/02/26|1.62|1.66|1.59|1.66|1.61|.07|93316|668|3|0|0|82855|10461|0|0|59667|93316|93316|93316|150501.92|Q
AMUB|90274D374|07/02/26|0.00|21.69|21.69|21.69|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
AMUN|003022274|07/02/26|26.04|26.04|26.04|26.04|26.04|.02|50|1|0|0|0|50|0|0|0|0|50|50|50|1302.00|Q
AMUU|25461A411|07/02/26|245.00|245.00|220.86|230.50|228.67|-19.10|19605|772|0|0|0|19605|0|0|0|5702|19605|19605|19605|4483041.76|Q
AMWL|03044L204|07/02/26|9.60|9.60|9.21|9.21|9.44|-.18|2979|59|0|0|0|2979|0|0|0|501|2979|2979|2979|28109.27|N
AMX|02390A101|07/02/26|25.96|26.20|25.54|25.71|25.66|.10|102583|1292|0|0|0|102583|0|0|0|30826|102583|102583|102583|2632269.84|N
AMYY|38747R330|07/02/26|15.56|15.56|15.43|15.43|15.62|-.40|94|15|0|0|0|94|0|0|0|62|94|94|94|1468.41|Q
AMZA|26923G772|07/02/26|46.46|46.50|46.19|46.50|46.41|.31|2987|34|0|0|0|2987|0|0|0|1453|2987|2987|2987|138633.62|P
AMZD|25461A502|07/02/26|9.26|9.34|9.14|9.30|9.22|-.02|1586510|420|449|9|4|321865|1144516|52729|67400|1324252|1586510|1586510|1586510|14634117.53|Q
AMZE|35804X200|07/02/26|0.13|0.13|0.12|0.12|0.12|-.01|598971|520|33|10|7|185023|112953|74656|226339|461093|598971|598971|598971|73459.59|A
AMZN|023135106|07/02/26|241.78|246.68|241.13|242.27|244.00|.51|2498319|61916|8|1|0|2462653|27166|8500|0|872928|2498319|2498319|2498319|609598708.40|Q
AMZO|46152A387|07/02/26|17.40|17.49|17.40|17.49|17.51|-.09|1166|14|0|0|0|1166|0|0|0|336|1166|1166|1166|20419.39|Z
AMZP|500948401|07/02/26|26.26|26.34|26.26|26.34|26.47|.15|170|11|0|0|0|170|0|0|0|160|170|170|170|4500.40|Z
AMZU|25461A858|07/02/26|34.19|35.56|34.02|34.32|34.79|.10|641010|21654|3|0|0|632174|8836|0|0|523924|641010|641010|641010|22302865.53|Q
AMZW|77926X775|07/02/26|36.40|37.11|36.40|36.72|36.90|.21|6681|37|1|0|0|4221|2460|0|0|6584|6681|6681|6681|246533.84|Z
AMZY|88634T840|07/02/26|10.69|10.80|10.67|10.67|10.74|-.09|18649|143|1|0|0|16549|2100|0|0|16795|18649|18649|18649|200349.44|P
AMZZ|38747R744|07/02/26|31.68|32.84|31.68|31.81|32.18|.19|48599|490|1|0|0|45445|3154|0|0|29973|48599|48599|48599|1563952.22|Q
AN|05329W102|07/02/26|186.75|186.75|183.28|186.25|185.03|1.86|7526|430|0|0|0|7526|0|0|0|5203|7526|7526|7526|1392569.35|N
ANAB|032724106|07/02/26|65.19|65.74|62.72|63.47|64.40|-1.96|357537|1524|23|10|3|165395|67358|69109|55675|218406|357537|357537|357537|23026732.29|Q
ANDE|034164103|07/02/26|67.34|68.02|66.18|66.30|66.93|-1.10|7058|330|0|0|0|7058|0|0|0|4290|7058|7058|7058|472396.66|Q
ANDG|033853102|07/02/26|37.69|37.69|36.36|36.36|36.73|-.62|8063|176|0|0|0|8063|0|0|0|4523|8063|8063|8063|296166.91|N
ANEL|88636V819|07/02/26|20.08|20.48|18.40|18.88|19.16|-1.67|20228|226|0|0|0|20228|0|0|0|7031|20228|20228|20228|387623.08|Q
ANET|040413205|07/02/26|166.70|167.70|156.65|159.99|161.16|-6.71|393328|8356|3|0|0|385742|7586|0|0|272001|393328|393328|393328|63389936.07|N
ANEW|74347G796|07/02/26|51.99|52.18|51.99|52.18|51.95|.37|2|2|0|0|0|2|0|0|0|1|2|2|2|103.90|P
ANF|002896207|07/02/26|92.00|92.41|90.62|92.41|91.39|.09|84188|2234|0|0|0|84188|0|0|0|70136|84188|84188|84188|7693746.19|N
ANG PRD|025676859|07/02/26|23.62|23.68|23.55|23.68|23.59|.07|398|3|0|0|0|398|0|0|0|0|398|398|398|9387.28|N
ANGH|G0369L200|07/02/26|3.29|3.50|3.29|3.50|3.27|.25|1189|263|0|0|0|1189|0|0|0|356|1189|1189|1189|3882.79|Q
ANGH W|G0369L119|07/02/26|0.00|0.01|0.01|0.01|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ANGI|00183L201|07/02/26|5.87|6.17|5.87|6.06|6.08|.16|36955|723|0|0|0|36955|0|0|0|17331|36955|36955|36955|224789.96|Q
ANGL|92189F437|07/02/26|29.16|29.18|29.14|29.15|29.16|.03|24874|179|0|0|0|24874|0|0|0|18876|24874|24874|24874|725301.95|Q
ANGO|03475V101|07/02/26|13.26|13.40|12.94|13.09|13.17|.01|24801|571|0|0|0|24801|0|0|0|6355|24801|24801|24801|326523.26|Q
ANGX|034948109|07/02/26|3.59|3.69|3.43|3.55|3.56|.01|53118|668|0|0|0|53118|0|0|0|36497|53118|53118|53118|189262.71|N
ANIK|035255108|07/02/26|15.20|15.34|15.20|15.34|15.34|.18|1511|91|0|0|0|1511|0|0|0|616|1511|1511|1511|23172.77|Q
ANIP|00182C103|07/02/26|83.53|86.06|83.53|85.94|84.87|2.95|32542|819|0|0|0|32542|0|0|0|12987|32542|32542|32542|2761935.16|Q
ANIX|03528H109|07/02/26|3.21|3.45|3.21|3.28|3.31|.15|28635|379|1|0|0|25573|3062|0|0|15871|28635|28635|28635|94920.18|Q
ANL|00704R109|07/02/26|11.07|11.07|8.62|9.72|9.15|-.88|130854|429|7|6|1|44489|23384|39131|23850|91579|130854|130854|130854|1197332.30|Q
ANNA|01444V103|07/02/26|2.78|2.78|2.64|2.71|2.74|-.10|11721|61|2|0|0|4785|6936|0|0|9643|11721|11721|11721|32085.52|Q
ANNA W|01444V111|07/02/26|0.29|0.29|0.23|0.24|0.25|-.03|5771|60|0|0|0|5771|0|0|0|1121|5771|5771|5771|1418.65|Q
ANNX|03589W102|07/02/26|5.56|5.63|5.29|5.46|5.43|-.09|136172|1652|0|0|0|136172|0|0|0|96787|136172|136172|136172|739203.74|Q
ANPA|G7555P101|07/02/26|4.42|4.42|4.09|4.28|4.26|0.00|1147|58|0|0|0|1147|0|0|0|1|1147|1147|1147|4890.13|Q
ANRO|02157Q109|07/02/26|24.87|25.75|24.39|24.77|24.86|-.22|17408|381|0|0|0|17408|0|0|0|13035|17408|17408|17408|432677.80|N
ANSC|G0131Y100|07/02/26|11.35|11.35|11.35|0.00|11.35|0.00|5|2|0|0|0|5|0|0|0|0|5|5|5|56.75|Q
ANSC U|G0131Y126|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ANSC W|G0131Y118|07/02/26|0.20|0.20|0.18|0.18|0.20|-.02|1550|4|0|0|0|1550|0|0|0|1550|1550|1550|1550|310.00|Q
ANTA|G0395R106|07/02/26|5.20|5.20|5.16|5.16|5.30|-.04|141|13|0|0|0|141|0|0|0|30|141|141|141|747.83|Q
ANTX|037326105|07/02/26|4.69|4.74|4.42|4.42|4.51|-.28|11538|262|0|0|0|11538|0|0|0|5806|11538|11538|11538|52036.11|Q
ANV|38747T716|07/02/26|24.90|24.90|24.81|24.81|24.85|-.08|301|7|0|0|0|301|0|0|0|301|301|301|301|7479.01|Q
ANVS|03615A108|07/02/26|1.94|2.02|1.90|1.93|1.95|.02|55072|239|1|1|0|47695|2200|5177|0|25174|55072|55072|55072|107405.78|N
ANY|84841L506|07/02/26|2.45|2.63|2.39|2.44|2.48|-.01|6799|131|0|0|0|6799|0|0|0|2425|6799|6799|6799|16859.26|Q
AOA|464289859|07/02/26|97.05|97.05|96.30|96.99|96.84|-.13|8470|87|0|0|0|8470|0|0|0|5700|8470|8470|8470|820252.58|P
AOCT|45784N601|07/02/26|27.36|27.36|27.34|27.34|27.36|.04|7|4|0|0|0|7|0|0|0|1|7|7|7|191.55|Z
AOD|00326L100|07/02/26|10.37|10.38|10.29|10.34|10.30|.08|13853|109|2|0|0|9624|4229|0|0|11188|13853|13853|13853|142725.00|N
AOHY|03463K745|07/02/26|11.02|11.03|11.02|11.02|11.03|-.01|228|4|0|0|0|228|0|0|0|200|228|228|228|2514.64|Q
AOK|464289883|07/02/26|41.20|41.31|41.12|41.30|41.27|-.07|25102|34|2|0|1|4837|5260|0|15005|10620|25102|25102|25102|1035949.89|P
AOM|464289875|07/02/26|49.35|49.51|49.21|49.35|49.34|-.40|11131|81|1|0|0|7367|3764|0|0|4615|11131|11131|11131|549239.58|P
AOMD|03464Y306|07/02/26|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
AOMN|03464Y207|07/02/26|25.39|25.41|25.39|25.41|25.39|0.00|50|1|0|0|0|50|0|0|0|0|50|50|50|1269.50|N
AOMR|03464Y108|07/02/26|9.06|9.13|9.00|9.04|9.06|.03|2207|213|0|0|0|2207|0|0|0|1749|2207|2207|2207|20006.21|N
AON|G0403H108|07/02/26|345.18|357.40|345.18|357.34|353.39|13.72|42806|2197|1|0|0|40469|2337|0|0|20322|42806|42806|42806|15127205.07|N
AOR|464289867|07/02/26|69.05|69.27|68.48|69.27|68.83|.04|34849|394|2|0|0|27514|7335|0|0|15326|34849|34849|34849|2398641.87|P
AORT|228903100|07/02/26|23.75|24.10|23.44|23.99|23.68|.44|22056|563|0|0|0|22056|0|0|0|14322|22056|22056|22056|522236.85|N
AOS|831865209|07/02/26|62.42|62.75|61.74|62.72|62.14|.56|35703|718|0|0|0|35703|0|0|0|30726|35703|35703|35703|2218714.85|N
AOSL|G6331P104|07/02/26|43.80|43.92|36.78|37.11|40.12|-6.46|73496|1779|3|0|0|66456|7040|0|0|26038|73496|73496|73496|2948979.51|Q
AOTG|02072L730|07/02/26|65.19|65.19|63.31|63.31|63.30|-1.58|148|10|0|0|0|148|0|0|0|3|148|148|148|9368.57|Q
AOTS|02072Q259|07/02/26|0.00|23.07|23.07|23.07|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
AOUT|02875D109|07/02/26|12.54|13.40|12.54|13.40|13.20|1.19|6824|270|0|0|0|6824|0|0|0|1798|6824|6824|6824|90043.05|Q
AP|032037103|07/02/26|8.33|8.33|7.34|7.36|7.71|-.90|18509|374|1|0|0|14987|3522|0|0|13498|18509|18509|18509|142767.38|N
APA|03743Q108|07/02/26|32.25|32.79|32.09|32.36|32.34|.50|313432|5528|3|0|1|292063|9680|0|11689|201171|313432|313432|313432|10137824.51|Q
APAC|G85096108|07/02/26|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
APAC R|G85096116|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
APAC U|G85096124|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
APAM|04316A108|07/02/26|34.69|35.46|34.17|35.43|34.85|1.44|35773|696|1|1|0|25497|2405|7871|0|22602|35773|35773|35773|1246689.98|N
APC|04124A100|07/02/26|18.15|18.62|18.15|18.54|18.49|.29|6278|187|0|0|0|6278|0|0|0|5059|6278|6278|6278|116089.78|Q
APCB|89834G752|07/02/26|29.29|29.33|29.29|29.33|29.31|.05|2687|43|0|0|0|2687|0|0|0|1005|2687|2687|2687|78754.33|P
APD|009158106|07/02/26|304.00|314.24|304.00|314.03|310.98|7.64|61066|3186|0|0|0|61066|0|0|0|40692|61066|61066|61066|18990454.23|N
APDB|268961588|07/02/26|25.75|25.75|25.66|25.66|25.75|.16|100|1|0|0|0|100|0|0|0|100|100|100|100|2575.00|Z
APEI|02913V103|07/02/26|56.20|57.70|55.93|56.70|56.64|.77|16341|522|0|0|0|16341|0|0|0|10543|16341|16341|16341|925538.32|Q
APG|00187Y100|07/02/26|41.98|43.03|41.00|41.97|41.80|.21|81988|1847|0|0|0|81988|0|0|0|56384|81988|81988|81988|3427472.76|N
APGE|03770N101|07/02/26|133.60|133.60|132.73|132.92|132.80|.15|388837|1635|7|0|0|368654|20183|0|0|112624|388837|388837|388837|51636680.16|Q
APH|032095101|07/02/26|172.40|173.00|161.38|164.48|165.17|-7.79|244424|6621|0|0|0|244424|0|0|0|146970|244424|244424|244424|40370411.46|N
APHG|88340W459|07/02/26|16.88|17.41|15.36|15.36|16.13|-2.18|1581|21|0|0|0|1581|0|0|0|446|1581|1581|1581|25494.37|Z
APHU|26923W173|07/02/26|28.50|29.27|26.12|26.82|27.55|-3.03|3127|52|0|0|0|3127|0|0|0|1151|3127|3127|3127|86149.28|Z
API|00851L103|07/02/26|4.03|4.17|3.99|4.01|4.04|-.05|18486|261|0|0|0|18486|0|0|0|7296|18486|18486|18486|74763.48|Q
APIE|89834G737|07/02/26|38.35|38.93|38.35|38.54|38.59|.33|886|20|0|0|0|886|0|0|0|280|886|886|886|34194.90|P
APLD|038169207|07/02/26|35.44|35.73|31.74|33.07|33.17|-2.45|2014380|33358|31|5|3|1836259|103645|33102|41374|1182470|2014380|2014380|2014380|66816450.12|Q
APLE|03784Y200|07/02/26|16.58|16.65|16.47|16.65|16.54|.16|91971|988|0|0|0|91971|0|0|0|59375|91971|91971|91971|1521599.82|N
APLM|G0411D123|07/02/26|19.76|19.76|18.51|19.56|18.58|-.60|526|32|0|0|0|526|0|0|0|346|526|526|526|9773.40|Q
APLM W|G0411D115|07/02/26|0.01|0.02|0.01|0.02|0.01|0.00|10616|16|2|0|0|4362|6254|0|0|2355|10616|10616|10616|138.17|Q
APLU|01989A209|07/02/26|24.60|24.61|24.57|24.58|24.58|.03|2808|40|0|0|0|2808|0|0|0|143|2808|2808|2808|69021.03|P
APLX|46092D665|07/02/26|18.53|18.65|14.64|16.02|16.17|-2.59|284520|4611|3|0|0|276303|8217|0|0|119291|284520|284520|284520|4599575.44|Z
APLY|88634T857|07/02/26|11.66|12.13|11.66|12.13|12.06|.42|14656|159|0|0|0|14656|0|0|0|9648|14656|14656|14656|176744.24|P
APLZ|46152A221|07/02/26|20.88|25.22|20.82|23.67|23.46|2.89|31716|327|1|0|0|29089|2627|0|0|14465|31716|31716|31716|743931.10|Z
APM|G6096M122|07/02/26|0.80|0.81|0.79|0.80|0.80|0.00|1808|15|0|0|0|1808|0|0|0|961|1808|1808|1808|1442.75|Q
APMC|G0344N107|07/02/26|9.90|9.91|9.90|9.91|9.90|.01|104|2|0|0|0|104|0|0|0|104|104|104|104|1029.60|Q
APMC R|G0344N131|07/02/26|0.15|0.16|0.15|0.16|0.15|0.00|1|1|0|0|0|1|0|0|0|0|1|1|1|0.15|Q
APMC U|G0344N123|07/02/26|10.04|10.05|10.04|10.05|10.04|.01|3900|1|1|0|0|100|3800|0|0|0|3900|3900|3900|39157.00|Q
APMU|89834G745|07/02/26|24.98|25.01|24.97|25.01|24.98|-.02|3851|53|0|0|0|3851|0|0|0|700|3851|3851|3851|96206.68|P
APO|03769M106|07/02/26|119.27|122.18|117.77|118.56|119.06|.25|185749|4491|0|1|0|180388|0|5361|0|84671|185749|185749|185749|22116083.42|N
APO PRA|03769M304|07/02/26|62.45|62.45|60.55|61.00|61.07|.32|2018|30|0|0|0|2018|0|0|0|0|2018|2018|2018|123245.70|N
APOC|45784N882|07/02/26|26.31|26.32|26.30|26.30|26.32|.05|239|6|0|0|0|239|0|0|0|200|239|239|239|6289.70|Z
APOG|037598109|07/02/26|44.17|44.17|39.82|40.54|41.17|-3.32|21066|683|0|0|0|21066|0|0|0|13974|21066|21066|21066|867332.11|Q
APOS|03769M205|07/02/26|25.62|25.62|25.55|25.55|25.62|-.03|453|8|0|0|0|453|0|0|0|440|453|453|453|11605.86|N
APP|03831W108|07/02/26|552.33|575.98|524.87|526.74|543.36|-37.87|252032|11017|0|1|0|246372|0|5660|0|186242|252032|252032|252032|136944894.33|Q
APPC|21874J610|07/02/26|0.00|34.71|34.71|34.71|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
APPF|03783C100|07/02/26|166.50|172.87|166.50|170.90|170.77|6.08|12811|722|0|0|0|12811|0|0|0|8344|12811|12811|12811|2187670.75|Q
APPN|03782L101|07/02/26|23.91|24.64|23.91|24.40|24.37|.64|41149|880|0|0|0|41149|0|0|0|33561|41149|41149|41149|1002613.92|Q
APPS|25400W102|07/02/26|13.37|13.58|12.58|12.71|13.04|-.62|457271|5034|5|4|2|385358|17503|28410|26000|282453|457271|457271|457271|5962721.63|Q
APPX|46152A536|07/02/26|46.20|50.10|41.34|41.67|45.52|-6.45|59937|856|1|0|0|57380|2557|0|0|27754|59937|59937|59937|2728362.93|Q
APRB|268961877|07/02/26|0.00|26.83|26.83|26.83|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
APRE|03836J201|07/02/26|0.75|0.76|0.74|0.75|0.75|.01|4516|53|0|0|0|4516|0|0|0|2008|4516|4516|4516|3386.15|Q
APRH|45783Y624|07/02/26|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|Z
APRJ|45783Y616|07/02/26|24.75|24.75|24.73|24.73|24.75|-.05|334|4|0|0|0|334|0|0|0|17|334|334|334|8266.67|Z
APRP|69420N700|07/02/26|32.51|32.53|32.51|32.53|32.51|-.04|500|1|0|0|0|500|0|0|0|0|500|500|500|16255.00|Z
APRT|00888H109|07/02/26|45.93|45.93|45.76|45.85|45.82|-.02|808|10|0|0|0|808|0|0|0|798|808|808|808|37018.93|Z
APRW|00888H208|07/02/26|37.06|37.10|37.06|37.10|37.07|-.03|400|2|0|0|0|400|0|0|0|0|400|400|400|14826.00|Z
APRZ|210322855|07/02/26|40.03|40.03|39.65|39.65|39.69|-.21|125|4|0|0|0|125|0|0|0|0|125|125|125|4961.51|Z
APT|020772109|07/02/26|5.70|5.70|5.50|5.50|5.56|-.23|1160|21|0|0|0|1160|0|0|0|1155|1160|1160|1160|6447.15|A
APTV|G3265R107|07/02/26|61.12|62.00|57.90|58.89|58.90|-1.40|96208|2466|0|0|0|96208|0|0|0|74821|96208|96208|96208|5666993.94|N
APUE|89834G729|07/02/26|46.20|46.20|45.88|46.10|45.99|-.05|1736|26|0|0|0|1736|0|0|0|1529|1736|1736|1736|79832.41|P
APUR|G0474D101|07/02/26|9.92|9.92|9.92|9.92|9.92|0.00|2000|11|0|0|0|2000|0|0|0|0|2000|2000|2000|19840.00|Q
APUR R|G0474D119|07/02/26|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
APUS|03771D102|07/02/26|0.94|0.94|0.87|0.90|0.89|.01|6210|49|0|0|0|6210|0|0|0|1837|6210|6210|6210|5534.84|A
APVO|03835L702|07/02/26|4.37|4.58|4.37|4.58|4.45|.13|1027|33|0|0|0|1027|0|0|0|264|1027|1027|1027|4573.57|Q
APWC|G0535E106|07/02/26|1.57|1.63|1.57|1.63|1.60|.03|2716|47|0|0|0|2716|0|0|0|300|2716|2716|2716|4354.93|Q
APXM|33740U372|07/02/26|0.00|31.70|31.70|31.70|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
APXT|G04104108|07/02/26|10.07|10.08|10.07|10.08|10.07|.03|900|1|0|0|0|900|0|0|0|0|900|900|900|9063.00|Q
APXT W|G04104124|07/02/26|0.35|0.39|0.35|0.35|0.35|.03|9402|21|1|0|0|6802|2600|0|0|1108|9402|9402|9402|3298.32|Q
APYX|03837C106|07/02/26|4.70|4.85|4.27|4.27|4.43|-.39|6164|73|0|0|0|6164|0|0|0|2178|6164|6164|6164|27329.41|Q
AQB|03842K309|07/02/26|1.08|1.08|1.04|1.04|1.04|-.04|484|9|0|0|0|484|0|0|0|56|484|484|484|505.41|Q
AQEC|26923Q432|07/02/26|24.75|24.84|24.75|24.84|24.80|.62|200|2|0|0|0|200|0|0|0|0|200|200|200|4959.00|Z
AQLG|26923W868|07/02/26|25.82|25.82|25.82|0.00|25.82|0.00|1|1|0|0|0|1|0|0|0|1|1|1|1|25.82|Q
AQLT|46438G497|07/02/26|0.00|31.29|31.29|31.29|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
AQMS|03837J309|07/02/26|2.97|2.97|2.86|2.91|2.90|-.03|6071|161|0|0|0|6071|0|0|0|3269|6071|6071|6071|17632.65|Q
AQN|015857105|07/02/26|5.71|5.72|5.45|5.49|5.55|.03|677716|1045|54|5|0|477549|164600|35567|0|452727|677716|677716|677716|3762291.95|N
AQNB|015857808|07/02/26|0.00|25.43|25.43|25.43|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
AQST|03843E104|07/02/26|4.30|4.36|4.15|4.19|4.22|-.05|131570|986|1|0|0|129090|2480|0|0|72941|131570|131570|131570|555468.78|Q
AQWA|37954Y186|07/02/26|19.47|19.47|19.39|19.39|19.47|.01|169|7|0|0|0|169|0|0|0|1|169|169|169|3291.21|Q
AR|03674X106|07/02/26|35.20|35.49|34.95|35.39|35.19|.48|257274|2536|4|0|4|164274|13300|0|79700|180456|257274|257274|257274|9053135.23|N
ARAI|04272H204|07/02/26|0.42|0.42|0.39|0.39|0.40|-.02|15611|134|0|0|0|15611|0|0|0|4808|15611|15611|15611|6286.81|Q
ARAY|004397105|07/02/26|0.26|0.28|0.25|0.26|0.27|0.00|91401|638|5|1|0|68426|13238|9737|0|31714|91401|91401|91401|24383.12|Q
ARB|02210T108|07/02/26|29.65|29.71|29.34|29.34|29.35|-.31|2904|2|1|0|0|101|2803|0|0|0|2904|2904|2904|85240.67|P
ARBB|G0447T118|07/02/26|4.80|4.80|4.60|4.60|4.61|4.60|385|11|0|0|0|385|0|0|0|95|385|385|385|1774.81|Q
ARBE|M1R95N100|07/02/26|0.82|0.86|0.75|0.78|0.79|-.07|190206|1178|5|3|0|159241|12687|18278|0|130847|190206|190206|190206|150538.26|Q
ARBE W|M1R95N118|07/02/26|0.03|0.03|0.03|0.03|0.03|0.00|3049|3|1|0|0|749|2300|0|0|2949|3049|3049|3049|95.53|Q
ARBK|040126302|07/02/26|3.48|3.48|3.38|3.38|3.55|-.27|554|29|0|0|0|554|0|0|0|117|554|554|554|1967.55|Q
ARCB|03937C105|07/02/26|139.49|140.95|137.64|139.54|139.16|-.29|9841|485|0|0|0|9841|0|0|0|6735|9841|9841|9841|1369436.65|Q
ARCC|04010L103|07/02/26|18.75|18.85|18.49|18.72|18.64|.06|344551|1891|13|1|0|302970|36086|5495|0|250010|344551|344551|344551|6422555.53|Q
ARCI|G0453R105|07/02/26|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
ARCI U|G0453R121|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ARCI W|G0453R113|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ARCL|G24498118|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ARCL R|G24498134|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ARCL U|G24498100|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ARCL W|G24498126|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ARCM|042765719|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ARCO|G0457F107|07/02/26|8.21|8.33|8.15|8.24|8.22|.18|50173|605|0|0|0|50173|0|0|0|21979|50173|50173|50173|412197.27|N
ARCT|03969T109|07/02/26|7.32|8.25|7.27|7.27|7.63|.39|188859|2998|0|2|0|173236|0|15623|0|107377|188859|188859|188859|1441476.83|Q
ARCX|46152A759|07/02/26|11.96|12.52|11.36|11.78|11.65|.06|3113|38|0|0|0|3113|0|0|0|2006|3113|3113|3113|36268.02|Z
ARDC|04014F102|07/02/26|12.70|12.78|12.68|12.77|12.74|.02|3160|24|0|0|0|3160|0|0|0|1470|3160|3160|3160|40242.77|N
ARDT|03980N107|07/02/26|10.35|10.78|10.35|10.78|10.63|.66|23991|342|0|0|0|23991|0|0|0|6174|23991|23991|23991|255084.38|N
ARDX|039697107|07/02/26|5.19|5.28|5.15|5.27|5.22|.10|196106|1461|2|1|0|183106|7950|5050|0|146855|196106|196106|196106|1022771.29|Q
ARE|015271109|07/02/26|53.71|53.71|52.50|52.60|52.75|-.42|37867|1007|0|0|0|37867|0|0|0|25260|37867|37867|37867|1997337.96|N
AREC|02927U208|07/02/26|2.01|2.11|1.94|1.96|2.00|-.04|193129|834|8|0|0|166559|26570|0|0|142730|193129|193129|193129|386707.56|Q
AREN|040044109|07/02/26|0.81|0.87|0.81|0.85|0.85|.04|14216|133|1|0|0|11716|2500|0|0|6052|14216|14216|14216|12061.09|A
ARES|03990B101|07/02/26|116.59|117.85|114.52|116.81|115.91|3.21|39781|1392|0|0|0|39781|0|0|0|30559|39781|39781|39781|4611063.21|N
ARES PRB|03990B309|07/02/26|38.54|38.54|37.83|38.38|37.98|.91|4058|29|0|0|0|4058|0|0|0|0|4058|4058|4058|154137.22|N
ARGT|37950E259|07/02/26|91.22|93.08|91.12|91.45|91.95|.34|90637|686|0|0|0|90637|0|0|0|23278|90637|90637|90637|8334064.29|P
ARGX|04016X101|07/02/26|928.68|953.13|923.19|939.00|941.10|30.67|18835|1270|0|0|0|18835|0|0|0|14186|18835|18835|18835|17725562.88|Q
ARHS|04035M102|07/02/26|8.59|8.81|8.54|8.62|8.66|.02|86697|1211|0|0|0|86697|0|0|0|50192|86697|86697|86697|751156.09|Q
ARI|03762U105|07/02/26|10.60|10.64|10.34|10.39|10.43|-.15|368350|1661|9|3|1|302954|29096|16300|20000|186796|368350|368350|368350|3843081.26|N
ARIS|04040Y109|07/02/26|15.25|16.25|15.21|16.00|15.90|1.38|126304|1514|1|1|0|114759|3500|8045|0|83693|126304|126304|126304|2007929.27|N
ARKB|040919102|07/02/26|20.44|20.62|20.27|20.38|20.44|.49|452285|2051|18|0|0|407903|44382|0|0|267787|452285|452285|452285|9244847.70|Z
ARKD|00214Q864|07/02/26|20.71|20.79|20.71|20.79|20.71|.56|1|1|0|0|0|1|0|0|0|1|1|1|1|20.71|Z
ARKE|00214Q849|07/02/26|20.33|20.33|19.94|20.06|19.97|-.25|1301|8|0|0|0|1301|0|0|0|1300|1301|1301|1301|25979.33|Z
ARKF|00214Q708|07/02/26|41.10|41.93|40.91|41.45|41.35|1.01|25942|271|1|0|0|23844|2098|0|0|6813|25942|25942|25942|1072624.23|Z
ARKG|00214Q302|07/02/26|43.07|43.91|42.30|42.98|42.96|.30|654182|13618|2|0|0|649050|5132|0|0|437684|654182|654182|654182|28102861.19|Z
ARKI|00214Q856|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ARKK|00214Q104|07/02/26|82.30|83.88|80.33|81.27|81.77|-.57|1008565|17029|21|1|0|950492|52573|5500|0|685003|1008565|1008565|1008565|82467965.11|Z
ARKO|041242108|07/02/26|8.17|8.21|8.03|8.03|8.10|-.14|36345|583|1|0|0|32870|3475|0|0|22954|36345|36345|36345|294429.14|Q
ARKQ|00214Q203|07/02/26|131.18|133.30|126.72|128.00|128.53|-2.33|15413|338|0|0|0|15413|0|0|0|9485|15413|15413|15413|1980991.08|Z
ARKR|040712101|07/02/26|5.85|5.85|5.85|5.85|6.01|-.05|108|7|0|0|0|108|0|0|0|1|108|108|108|649.30|Q
ARKT|00214Q872|07/02/26|19.34|19.57|19.34|19.57|19.34|.10|99|1|0|0|0|99|0|0|0|99|99|99|99|1914.66|Z
ARKW|00214Q401|07/02/26|148.00|149.01|144.64|145.12|145.53|-.84|13664|163|1|0|0|11064|2600|0|0|4035|13664|13664|13664|1988588.27|Z
ARKX|00214Q807|07/02/26|34.27|34.99|33.54|33.89|34.34|.03|85985|1019|2|0|0|81641|4344|0|0|56643|85985|85985|85985|2952766.16|Z
ARL|029174109|07/02/26|21.49|21.49|21.22|21.22|21.29|-.08|8|7|0|0|0|8|0|0|0|7|8|8|8|170.32|N
ARLI|00888H414|07/02/26|0.00|26.30|26.30|26.30|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ARLO|04206A101|07/02/26|13.45|13.52|12.73|12.99|13.02|-.56|61091|1098|1|1|0|52153|2900|6038|0|42604|61091|61091|61091|795551.50|N
ARLP|01877R108|07/02/26|23.75|23.92|23.61|23.81|23.75|.07|38356|520|0|0|0|38356|0|0|0|9081|38356|38356|38356|910870.85|Q
ARLU|00888H612|07/02/26|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|Z
ARM|042068205|07/02/26|335.65|358.31|309.93|315.28|326.40|-22.19|531062|21941|2|0|0|525198|5864|0|0|310222|531062|531062|531062|173337383.49|Q
ARMA|21874J131|07/02/26|0.00|20.72|20.72|20.72|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ARMG|882927577|07/02/26|35.46|39.83|29.80|31.00|33.81|-4.55|162495|2064|2|0|0|156489|6006|0|0|44522|162495|162495|162495|5493592.05|Q
ARMH|74016W759|07/02/26|141.85|144.83|133.36|133.36|138.56|-10.23|1274|18|0|0|0|1274|0|0|0|361|1274|1274|1274|176524.17|P
ARMK|03852U106|07/02/26|56.71|56.71|55.86|56.28|56.16|.19|90943|1424|2|0|1|72482|5380|0|13081|23907|90943|90943|90943|5107551.18|N
ARMP|04216R102|07/02/26|6.11|6.24|5.78|5.89|6.04|.01|10440|191|0|0|0|10440|0|0|0|5477|10440|10440|10440|63063.13|A
ARMW|77926X536|07/02/26|67.62|71.85|61.70|61.70|65.02|-5.91|9016|498|0|0|0|9016|0|0|0|6137|9016|9016|9016|586239.98|Z
ARMY|87975E784|07/02/26|25.40|25.40|25.25|25.25|25.35|1.09|336|7|0|0|0|336|0|0|0|284|336|336|336|8517.37|Q
AROC|03957W106|07/02/26|38.88|38.97|36.38|36.78|37.28|-1.99|53009|1132|0|0|0|53009|0|0|0|28777|53009|53009|53009|1976102.50|N
AROW|042744102|07/02/26|42.40|42.40|41.10|41.29|41.35|-.78|4332|292|0|0|0|4332|0|0|0|2617|4332|4332|4332|179149.10|Q
ARP|00791R301|07/02/26|32.25|32.25|32.16|32.16|32.11|-.07|31|4|0|0|0|31|0|0|0|0|31|31|31|995.27|P
ARQ|00770C101|07/02/26|2.37|2.38|2.28|2.28|2.30|-.07|12565|188|0|0|0|12565|0|0|0|4406|12565|12565|12565|28853.53|Q
ARQQ|G0567U127|07/02/26|28.75|28.75|23.29|23.52|24.92|-5.32|88054|2002|0|0|0|88054|0|0|0|53759|88054|88054|88054|2194583.74|Q
ARQQ W|G0567U119|07/02/26|0.06|0.06|0.05|0.06|0.06|0.00|1854|5|0|0|0|1854|0|0|0|743|1854|1854|1854|102.25|Q
ARQT|03969K108|07/02/26|25.84|26.06|25.54|25.80|25.74|-.04|58750|1114|1|0|0|55304|3446|0|0|26446|58750|58750|58750|1512344.29|Q
ARR|042315705|07/02/26|17.42|17.42|16.99|17.14|17.14|-.11|373635|2305|10|1|0|335500|33024|5111|0|174325|373635|373635|373635|6402525.59|N
ARR PRC|042315606|07/02/26|20.84|20.89|20.84|20.89|20.85|.01|33|4|0|0|0|33|0|0|0|0|33|33|33|687.93|N
ARRY|04271T100|07/02/26|7.21|7.54|6.84|6.97|7.06|-.20|378363|2925|20|0|1|301395|53768|0|23200|232873|378363|378363|378363|2671508.19|Q
ARTC|G0579E103|07/02/26|9.99|9.99|9.99|9.99|9.99|.04|300|3|0|0|0|300|0|0|0|0|300|300|300|2997.00|Q
ARTC U|G0579E129|07/02/26|10.05|10.05|10.05|10.05|10.05|.02|200|2|0|0|0|200|0|0|0|0|200|200|200|2010.00|Q
ARTC W|G0579E111|07/02/26|0.40|0.40|0.37|0.37|0.39|-.07|1200|6|0|0|0|1200|0|0|0|0|1200|1200|1200|471.98|Q
ARTL|04301G706|07/02/26|1.09|1.11|1.06|1.11|1.08|.01|33331|111|3|2|0|10969|8146|14216|0|3945|33331|33331|33331|36009.81|Q
ARTN A|043113208|07/02/26|34.40|34.75|34.40|34.49|34.58|.48|4610|72|0|0|0|4610|0|0|0|3752|4610|4610|4610|159398.84|Q
ARTV|04317A107|07/02/26|9.80|10.24|9.12|9.61|9.87|-.20|52952|759|1|0|0|50667|2285|0|0|14772|52952|52952|52952|522524.08|Q
ARTW|043168103|07/02/26|2.61|2.71|2.61|2.69|2.66|.08|869|12|0|0|0|869|0|0|0|222|869|869|869|2309.54|Q
ARTY|46435U556|07/02/26|73.61|74.69|70.21|71.09|71.87|-2.05|213682|1666|0|2|0|197326|0|16356|0|131044|213682|213682|213682|15357679.43|P
ARVN|04335A105|07/02/26|8.25|8.67|8.19|8.39|8.44|.18|52258|825|0|0|0|52258|0|0|0|25225|52258|52258|52258|441036.76|Q
ARVR|33734X762|07/02/26|55.49|55.49|55.49|0.00|55.49|0.00|1|1|0|0|0|1|0|0|0|0|1|1|1|55.49|Q
ARW|042735100|07/02/26|208.50|208.50|196.02|197.50|199.75|-12.12|34307|893|0|0|0|34307|0|0|0|9881|34307|34307|34307|6852892.39|N
ARWG|039491600|07/02/26|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|Z
ARWR|04280A100|07/02/26|81.05|83.98|80.09|83.98|82.51|3.54|88601|2680|1|0|0|85925|2676|0|0|39483|88601|88601|88601|7310102.69|Q
ARX|G00894108|07/02/26|13.09|14.01|13.09|13.78|13.74|.93|46530|594|0|0|0|46530|0|0|0|12042|46530|46530|46530|639226.41|N
ARXS|04339D105|07/02/26|46.92|47.17|44.63|44.97|45.30|-1.58|59403|1076|0|0|0|59403|0|0|0|31945|59403|59403|59403|2690810.50|Q
AS|G0260P102|07/02/26|34.52|35.05|34.20|35.02|34.67|.91|232909|3645|0|0|0|232909|0|0|0|153453|232909|232909|232909|8075623.95|N
ASA|G3156P103|07/02/26|53.81|55.14|53.70|54.49|54.57|2.12|7076|120|0|0|0|7076|0|0|0|1229|7076|7076|7076|386127.80|N
ASAN|04342Y104|07/02/26|7.21|7.47|7.21|7.34|7.38|.02|184990|1810|1|1|0|174328|5000|5662|0|63341|184990|184990|184990|1365890.09|N
ASB|045487105|07/02/26|31.37|31.41|30.45|30.64|30.74|-.59|95275|1805|3|0|0|84575|10700|0|0|57820|95275|95275|95275|2928956.25|N
ASB PRE|045487204|07/02/26|20.30|20.40|20.20|20.28|20.33|.18|1716|11|0|0|0|1716|0|0|0|0|1716|1716|1716|34882.88|N
ASB PRF|045487402|07/02/26|19.41|19.41|19.41|19.41|19.42|.02|104|2|0|0|0|104|0|0|0|0|104|104|104|2019.45|N
ASBA|045487600|07/02/26|24.52|24.52|24.47|24.47|24.50|.03|1095|4|0|0|0|1095|0|0|0|314|1095|1095|1095|26829.50|N
ASBP|738920305|07/02/26|5.73|6.23|5.73|6.12|5.98|.33|8808|212|0|0|0|8808|0|0|0|3670|8808|8808|8808|52647.79|Q
ASBP W|738920115|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ASC|Y0207T100|07/02/26|14.79|15.22|14.79|14.86|15.02|.61|51919|670|3|0|0|42385|9534|0|0|17146|51919|51919|51919|779833.40|N
ASCE|01989A704|07/02/26|34.77|34.89|33.86|34.17|34.50|-.52|1209|10|0|0|0|1209|0|0|0|1109|1209|1209|1209|41709.69|P
ASCI|003022266|07/02/26|36.63|36.77|36.63|36.77|36.63|.25|200|1|0|0|0|200|0|0|0|0|200|200|200|7326.00|Q
ASD|268961331|07/02/26|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
ASEA|37950E648|07/02/26|19.85|19.85|19.75|19.75|19.81|.30|894|23|0|0|0|894|0|0|0|488|894|894|894|17705.99|P
ASEC|02507A861|07/02/26|0.00|50.16|50.16|50.16|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ASG|529900102|07/02/26|5.51|5.51|5.39|5.44|5.42|-.03|8842|74|0|0|0|8842|0|0|0|1004|8842|8842|8842|47961.29|N
ASGI|00326W106|07/02/26|23.16|23.25|23.15|23.20|23.20|.15|2194|30|0|0|0|2194|0|0|0|1251|2194|2194|2194|50898.79|N
ASGM|92790A843|07/02/26|30.95|30.95|30.86|30.86|30.95|-.12|4|1|0|0|0|4|0|0|0|4|4|4|4|123.80|P
ASH|044186104|07/02/26|67.09|67.25|66.32|67.03|66.86|.32|16255|445|0|0|0|16255|0|0|0|11441|16255|16255|16255|1086751.45|N
ASHR|233051879|07/02/26|35.42|35.54|35.00|35.16|35.18|-1.18|2963623|3611|320|18|3|1439649|1026155|108562|389257|2206109|2963623|2963623|2963623|104253984.36|P
ASHS|233051754|07/02/26|46.73|46.86|46.28|46.28|46.68|-2.08|2846|31|0|0|0|2846|0|0|0|1128|2846|2846|2846|132837.40|P
ASIA|577130578|07/02/26|43.36|43.54|42.49|42.49|42.97|-1.15|629|13|0|0|0|629|0|0|0|3|629|629|629|27027.51|P
ASIC|04681Y103|07/02/26|24.41|25.54|24.41|25.43|25.33|1.06|1410|40|0|0|0|1410|0|0|0|1233|1410|1410|1410|35709.10|N
ASIX|00773T101|07/02/26|20.15|20.33|19.98|20.24|20.16|.38|4217|141|0|0|0|4217|0|0|0|1807|4217|4217|4217|85016.28|N
ASLE|00810F106|07/02/26|6.55|6.81|6.44|6.55|6.64|0.00|28033|407|0|1|0|20757|0|7276|0|18890|28033|28033|28033|186085.63|Q
ASLV|01989A605|07/02/26|30.29|30.37|30.29|30.37|30.29|.32|4400|0|1|0|0|0|4400|0|0|4400|4400|4400|4400|133276.00|P
ASM|053906103|07/02/26|6.58|6.88|6.43|6.57|6.61|.21|331880|1964|4|0|1|299686|11954|0|20240|231763|331880|331880|331880|2194713.00|A
ASMB|045396207|07/02/26|26.75|27.67|26.65|27.61|26.81|.88|61065|994|0|0|0|61065|0|0|0|55215|61065|61065|61065|1637286.92|Q
ASMF|92790A876|07/02/26|25.53|25.57|25.49|25.49|25.57|-.13|785|22|0|0|0|785|0|0|0|784|785|785|785|20069.37|P
ASMG|882927668|07/02/26|55.33|55.72|49.78|50.79|53.86|-4.71|19186|472|0|0|0|19186|0|0|0|7757|19186|19186|19186|1033389.07|Q
ASMH|74016W734|07/02/26|126.15|126.15|120.48|121.06|124.64|-5.48|2685|17|0|0|0|2685|0|0|0|580|2685|2685|2685|334649.26|P
ASML|N07059210|07/02/26|1844.01|1858.11|1748.06|1771.18|1792.46|-71.67|288248|28301|0|0|0|288248|0|0|0|82760|288248|288248|288248|516672521.28|Q
ASMU|25461H663|07/02/26|36.16|36.68|32.77|33.31|34.46|-3.07|25637|706|0|0|0|25637|0|0|0|8219|25637|25637|25637|883461.35|Q
ASMZ|21874J560|07/02/26|23.71|23.71|22.89|22.89|23.51|-4.64|82|9|0|0|0|82|0|0|0|77|82|82|82|1927.49|Z
ASND|K08588103|07/02/26|269.73|274.75|267.00|274.75|270.43|6.75|33048|1196|0|0|0|33048|0|0|0|16860|33048|33048|33048|8937030.23|Q
ASO|00402L107|07/02/26|47.83|48.61|47.32|47.84|47.70|.61|64859|1651|0|0|0|64859|0|0|0|48711|64859|64859|64859|3093504.00|Q
ASPC|G0544A103|07/02/26|10.77|10.77|10.77|10.77|10.69|0.00|36|7|0|0|0|36|0|0|0|3|36|36|36|384.68|Q
ASPC R|G0544A145|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ASPC U|G0544A137|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ASPI|00218A105|07/02/26|6.17|6.49|5.56|5.63|5.85|-.54|420283|3704|9|1|0|384205|29868|6210|0|287392|420283|420283|420283|2458085.56|Q
ASPN|04523Y105|07/02/26|5.98|6.08|5.51|5.58|5.73|-.37|76495|914|0|0|0|76495|0|0|0|42151|76495|76495|76495|438100.92|N
ASPS|L0175J138|07/02/26|7.22|7.50|7.01|7.16|7.21|-.03|3121|332|0|0|0|3121|0|0|0|959|3121|3121|3121|22504.51|Q
ASPS W|L0175J112|07/02/26|0.40|0.42|0.40|0.42|0.40|.01|52|2|0|0|0|52|0|0|0|27|52|52|52|20.99|Q
ASPS Z|L0175J120|07/02/26|0.21|0.27|0.21|0.27|0.25|.04|299|9|0|0|0|299|0|0|0|0|299|299|299|74.72|Q
ASR|40051E202|07/02/26|310.87|311.60|306.37|311.26|309.37|2.13|2969|205|0|0|0|2969|0|0|0|2217|2969|2969|2969|918532.90|N
ASRV|03074A102|07/02/26|3.84|3.88|3.84|3.88|3.86|.05|594|95|0|0|0|594|0|0|0|456|594|594|594|2293.18|Q
ASST|862945300|07/02/26|12.85|13.79|12.73|13.10|13.17|1.08|471587|6042|7|1|0|445509|18990|7088|0|247469|471587|471587|471587|6211029.06|Q
ASTC|046484309|07/02/26|11.97|11.97|10.22|10.29|11.00|-1.49|23460|604|0|0|0|23460|0|0|0|14371|23460|23460|23460|258135.85|Q
ASTE|046224101|07/02/26|61.20|61.20|57.03|57.66|58.38|-2.50|14923|770|0|0|0|14923|0|0|0|9175|14923|14923|14923|871271.00|Q
ASTG|88340W269|07/02/26|21.34|21.34|19.09|19.09|20.02|-.83|170|8|0|0|0|170|0|0|0|66|170|170|170|3403.97|Z
ASTH|03763A207|07/02/26|49.64|51.59|48.78|49.24|50.30|-.55|52970|1051|1|0|0|50510|2460|0|0|28803|52970|52970|52970|2664197.33|Q
ASTI|043635804|07/02/26|4.80|5.00|4.32|4.47|4.63|-.13|58378|628|2|0|0|51868|6510|0|0|39352|58378|58378|58378|270376.50|Q
ASTL|015658107|07/02/26|3.94|4.06|3.70|3.78|3.81|-.04|129073|1114|0|0|0|129073|0|0|0|84562|129073|129073|129073|492273.28|Q
ASTL W|015658115|07/02/26|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
ASTN|88636W585|07/02/26|3.92|4.42|3.61|4.13|4.04|.09|650130|1483|56|12|0|402843|164794|82493|0|223707|650130|650130|650130|2624030.83|Z
ASTS|00217D100|07/02/26|87.33|90.60|81.87|85.23|85.37|-.83|1277504|20801|8|0|1|1221490|19097|0|36917|953713|1277504|1277504|1277504|109061044.90|Q
ASTT|21874J594|07/02/26|39.54|40.12|39.54|40.12|39.88|-1.28|137|6|0|0|0|137|0|0|0|137|137|137|137|5463.82|Z
ASTX|46143U542|07/02/26|26.66|28.59|23.29|25.30|25.80|-.61|1174416|11778|34|5|2|1007768|111342|31879|23427|343844|1174416|1174416|1174416|30302921.28|Z
ASTY|88636Y748|07/02/26|14.65|15.47|12.80|13.84|13.92|-.39|33285|319|0|0|0|33285|0|0|0|6550|33285|33285|33285|463472.05|Z
ASUP|26923Q267|07/02/26|17.79|19.37|16.47|17.40|17.62|-.68|1289|35|0|0|0|1289|0|0|0|782|1289|1289|1289|22714.30|Z
ASUR|04649U102|07/02/26|8.17|8.32|8.16|8.17|8.28|.04|9638|68|0|1|0|2638|0|7000|0|2270|9638|9638|9638|79798.06|Q
ASX|00215W100|07/02/26|44.54|45.51|41.10|41.89|42.54|-1.14|1833015|36680|6|1|1|1793089|17766|5100|17060|1093554|1833015|1833015|1833015|77985089.51|N
ASYS|032332504|07/02/26|20.51|20.86|18.64|18.81|19.58|-1.72|44968|741|1|0|0|41897|3071|0|0|20774|44968|44968|44968|880414.89|Q
ATAI|04650F101|07/02/26|4.88|5.27|4.77|5.20|4.99|.32|1009357|4365|31|2|0|911490|85820|12047|0|571678|1009357|1009357|1009357|5035605.70|Q
ATAT|04965M106|07/02/26|32.50|32.80|31.75|32.20|32.22|-.70|61607|969|0|0|0|61607|0|0|0|25304|61607|61607|61607|1985116.29|Q
ATC|38747T526|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ATCH|128745205|07/02/26|0.20|0.20|0.19|0.19|0.19|-.01|180692|311|7|7|3|62240|19689|50394|48369|65992|180692|180692|180692|35081.25|A
ATCL|761562859|07/02/26|24.87|24.87|24.80|24.83|24.82|.01|2092|20|0|0|0|2092|0|0|0|204|2092|2092|2092|51931.80|P
ATCX|G5211G200|07/02/26|3.78|3.82|3.66|3.66|3.80|-.08|1142|15|0|0|0|1142|0|0|0|909|1142|1142|1142|4337.03|Q
ATEC|02081G201|07/02/26|9.07|9.13|8.76|8.92|8.93|.07|136675|1704|1|0|0|133475|3200|0|0|107819|136675|136675|136675|1220362.36|Q
ATEN|002121101|07/02/26|38.00|38.00|35.86|36.30|36.62|-1.75|60018|1072|0|1|0|53523|0|6495|0|44569|60018|60018|60018|2197656.74|N
ATER|02156U200|07/02/26|1.30|1.30|1.25|1.26|1.27|-.01|2489|67|0|0|0|2489|0|0|0|1939|2489|2489|2489|3165.74|Q
ATEX|03676C100|07/02/26|109.00|111.13|101.77|104.98|104.72|-3.10|44190|938|0|0|0|44190|0|0|0|35565|44190|44190|44190|4627667.53|Q
ATFV|015564206|07/02/26|40.00|40.00|38.94|39.50|39.46|-.50|454|15|0|0|0|454|0|0|0|400|454|454|454|17915.67|P
ATGL|G0232G115|07/02/26|11.00|11.27|11.00|11.27|11.13|11.27|19|3|0|0|0|19|0|0|0|2|19|19|19|211.43|Q
ATH PRA|04686J861|07/02/26|24.14|24.16|24.12|24.14|24.14|.02|1769|24|0|0|0|1769|0|0|0|0|1769|1769|1769|42706.10|N
ATH PRB|04686J200|07/02/26|18.56|18.65|18.56|18.65|18.55|.09|240|8|0|0|0|240|0|0|0|0|240|240|240|4453.00|N
ATH PRD|04686J408|07/02/26|15.95|16.02|15.95|16.02|15.97|.06|214|3|0|0|0|214|0|0|0|0|214|214|214|3417.80|N
ATH PRE|04686J507|07/02/26|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|N
ATHE|02155X205|07/02/26|5.52|5.58|5.32|5.36|5.48|-.06|3129|36|0|0|0|3129|0|0|0|2148|3129|3129|3129|17138.65|Q
ATHM|05278C107|07/02/26|18.20|18.21|17.68|18.18|17.91|-.90|34375|540|0|0|0|34375|0|0|0|15874|34375|34375|34375|615666.63|N
ATHR|00809R202|07/02/26|4.94|4.94|4.75|4.75|4.76|-.16|5583|231|1|0|0|2361|3222|0|0|5141|5583|5583|5583|26557.00|Q
ATHS|04686J838|07/02/26|24.45|24.45|24.40|24.40|24.46|-.04|2268|137|0|0|0|2268|0|0|0|499|2268|2268|2268|55485.33|N
ATI|01741R102|07/02/26|193.16|194.75|185.08|188.11|187.71|-3.87|41019|1691|0|0|0|41019|0|0|0|14802|41019|41019|41019|7699747.76|N
ATII|G04537109|07/02/26|10.88|10.93|10.86|10.86|10.90|-.06|4807|67|0|0|0|4807|0|0|0|933|4807|4807|4807|52386.51|Q
ATII U|G04537117|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ATII W|G04537125|07/02/26|2.20|2.20|2.06|2.10|2.10|-.14|5239|33|0|0|0|5239|0|0|0|2152|5239|5239|5239|11005.06|Q
ATKR|047649108|07/02/26|72.80|72.80|68.36|69.21|69.52|-3.22|14895|392|0|0|0|14895|0|0|0|10465|14895|14895|14895|1035468.39|N
ATLC|04914Y102|07/02/26|103.21|104.78|95.88|96.33|100.10|-7.42|28247|1164|0|0|0|28247|0|0|0|13159|28247|28247|28247|2827426.51|Q
ATLC L|04914Y300|07/02/26|25.20|25.25|25.20|25.25|25.21|.02|375|3|0|0|0|375|0|0|0|355|375|375|375|9453.00|Q
ATLC P|04914Y201|07/02/26|24.49|24.50|24.49|24.49|24.50|.27|2304|6|0|0|0|2304|0|0|0|328|2304|2304|2304|56442.96|Q
ATLC Z|04914Y409|07/02/26|25.24|25.24|25.20|25.20|25.22|.03|862|11|0|0|0|862|0|0|0|627|862|862|862|21743.34|Q
ATLO|031001100|07/02/26|30.43|30.43|29.39|29.53|29.75|-.98|8832|192|0|0|0|8832|0|0|0|6844|8832|8832|8832|262733.08|Q
ATLX|105861306|07/02/26|3.78|3.91|3.61|3.63|3.75|-.14|21036|211|0|0|0|21036|0|0|0|16626|21036|21036|21036|78912.24|Q
ATMP|06742C723|07/02/26|34.55|34.55|34.31|34.31|34.36|.14|5|2|0|0|0|5|0|0|0|4|5|5|5|171.82|Z
ATMU|04956D107|07/02/26|49.94|50.10|48.86|49.72|49.40|.06|8994|297|0|0|0|8994|0|0|0|6949|8994|8994|8994|444331.42|N
ATNI|00215F107|07/02/26|26.41|26.41|24.30|24.67|25.10|-1.78|2918|102|0|0|0|2918|0|0|0|2235|2918|2918|2918|73244.82|Q
ATNM|00507W206|07/02/26|0.99|0.99|0.98|0.98|0.99|0.00|2491|10|0|0|0|2491|0|0|0|1227|2491|2491|2491|2455.73|A
ATO|049560105|07/02/26|174.22|176.81|174.11|176.81|175.69|3.70|14669|711|0|0|0|14669|0|0|0|5534|14669|14669|14669|2577129.04|N
ATOM|04965B100|07/02/26|8.37|8.37|7.29|7.41|7.59|-.87|87296|919|6|2|0|60045|16068|11183|0|56236|87296|87296|87296|662700.60|Q
ATOS|04962H704|07/02/26|2.03|2.19|2.03|2.13|2.12|.08|15098|228|0|0|0|15098|0|0|0|8890|15098|15098|15098|31986.28|Q
ATPC|008389306|07/02/26|2.95|2.96|2.81|2.84|2.87|-.15|13811|186|1|0|0|11343|2468|0|0|1753|13811|13811|13811|39630.25|Q
ATR|038336103|07/02/26|126.82|127.14|125.59|126.94|126.52|1.63|7930|365|0|0|0|7930|0|0|0|5005|7930|7930|7930|1003272.57|N
ATRA|046513206|07/02/26|11.47|12.00|11.47|11.70|11.77|.37|3931|99|0|0|0|3931|0|0|0|2164|3931|3931|3931|46253.61|Q
ATRC|04963C209|07/02/26|30.16|31.82|30.09|31.82|31.13|2.09|107325|1820|0|0|0|107325|0|0|0|70184|107325|107325|107325|3341482.92|Q
ATRO|046433108|07/02/26|75.78|75.89|70.22|70.88|72.36|-5.17|72503|1650|0|0|0|72503|0|0|0|46083|72503|72503|72503|5246540.29|Q
ATS|00217Y104|07/02/26|28.51|28.51|27.46|27.67|27.93|-.45|44794|529|0|0|0|44794|0|0|0|26762|44794|44794|44794|1251265.56|N
ATTR|02072Q416|07/02/26|0.00|94.23|94.23|94.23|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ATXG|00653L400|07/02/26|3.50|3.65|3.50|3.53|3.62|.18|291|9|0|0|0|291|0|0|0|0|291|291|291|1052.84|Q
ATYR|002120202|07/02/26|0.59|0.61|0.57|0.59|0.60|.01|147466|346|0|1|3|38646|0|8020|100800|96568|147466|147466|147466|88121.06|Q
AU|G0378L100|07/02/26|83.69|85.12|83.18|84.58|83.92|3.73|110900|2683|0|0|0|110900|0|0|0|72981|110900|110900|110900|9307114.95|N
AUAU|37960A164|07/02/26|33.31|33.70|33.31|33.59|33.65|1.25|212|8|0|0|0|212|0|0|0|0|212|212|212|7133.55|P
AUB|04911A107|07/02/26|43.38|43.52|41.98|42.26|42.34|-.94|37845|915|0|0|0|37845|0|0|0|33948|37845|37845|37845|1602505.27|N
AUB PRA|04911A206|07/02/26|24.37|24.37|24.34|24.34|24.37|-.06|1000|2|0|0|0|1000|0|0|0|0|1000|1000|1000|24370.00|N
AUBN|050473107|07/02/26|0.00|26.91|26.91|26.91|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AUC|G0602B118|07/02/26|8.13|8.41|7.70|8.04|8.09|.19|1803|29|0|0|0|1803|0|0|0|793|1803|1803|1803|14592.81|Q
AUDC|M15342104|07/02/26|9.93|10.03|9.71|9.72|9.86|-.18|7467|290|0|0|0|7467|0|0|0|2286|7467|7467|7467|73614.16|Q
AUGM|33740U562|07/02/26|0.00|35.07|35.07|35.07|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
AUGO|G06973112|07/02/26|63.86|65.47|62.97|65.45|64.35|4.98|63736|1533|0|0|0|63736|0|0|0|50439|63736|63736|63736|4101372.25|Q
AUGP|69420N825|07/02/26|0.00|33.05|33.05|33.05|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
AUGT|00888H729|07/02/26|38.10|38.10|38.10|38.09|38.10|0.00|4|1|0|0|0|4|0|0|0|0|4|4|4|152.40|Z
AUGU|00888H562|07/02/26|31.80|31.80|31.42|31.42|31.80|-.30|4|1|0|0|0|4|0|0|0|0|4|4|4|127.18|Z
AUGW|00888H711|07/02/26|0.00|34.07|34.07|34.07|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
AUGZ|210322814|07/02/26|45.23|45.51|45.23|45.51|45.23|.15|32|1|0|0|0|32|0|0|0|0|32|32|32|1447.20|Z
AUID|46264C305|07/02/26|1.13|1.22|1.03|1.18|1.26|.03|2445548|11963|81|10|4|2080780|242233|71426|51109|1868112|2445548|2445548|2445548|3077488.11|Q
AUMI|882927700|07/02/26|81.24|81.24|80.69|80.69|80.04|2.92|21|5|0|0|0|21|0|0|0|5|21|21|21|1680.76|Q
AUNA|L0415A103|07/02/26|5.19|5.32|5.17|5.28|5.25|.12|7970|341|0|0|0|7970|0|0|0|4526|7970|7970|7970|41875.76|N
AUPH|05156V102|07/02/26|15.98|16.17|15.19|15.61|15.48|-.19|230903|2966|3|2|0|207011|11341|12551|0|143443|230903|230903|230903|3574960.86|Q
AUR|051774107|07/02/26|7.06|7.23|6.63|6.63|6.83|-.42|1488655|4458|79|13|3|1125271|231772|88105|43507|1148170|1488655|1488655|1488655|10162567.34|Q
AURA|05153U107|07/02/26|6.83|7.74|6.61|7.72|7.46|1.00|64856|993|0|0|0|64856|0|0|0|33495|64856|64856|64856|483641.38|Q
AURE|G7244A127|07/02/26|1.96|2.00|1.90|1.90|1.94|-.02|2203|19|0|0|0|2203|0|0|0|4|2203|2203|2203|4279.89|Q
AURO W|051774115|07/02/26|0.39|0.40|0.39|0.40|0.39|.01|2|2|0|0|0|2|0|0|0|1|2|2|2|0.78|Q
AUSF|37954Y574|07/02/26|49.52|49.90|49.52|49.90|49.64|.63|2255|24|0|0|0|2255|0|0|0|232|2255|2255|2255|111942.61|P
AUSM|01989A803|07/02/26|25.08|25.09|25.08|25.08|25.09|0.00|101|2|0|0|0|101|0|0|0|100|101|101|101|2534.08|P
AUST|05223F106|07/02/26|1.11|1.11|1.10|1.10|1.11|-.02|943|63|0|0|0|943|0|0|0|246|943|943|943|1046.00|A
AUTL|05280R100|07/02/26|1.59|1.71|1.57|1.59|1.62|.01|143172|595|8|2|0|104278|25594|13300|0|73968|143172|143172|143172|232602.18|Q
AUUD|05072K404|07/02/26|1.34|1.43|1.34|1.40|1.40|.04|51818|312|1|2|0|34895|3400|13523|0|21558|51818|51818|51818|72414.51|Q
AV|218946606|07/02/26|0.00|29.10|29.10|29.10|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
AVA|05379B107|07/02/26|40.81|41.41|40.81|41.41|41.15|.87|13424|383|0|0|0|13424|0|0|0|8396|13424|13424|13424|552330.59|N
AVAH|05356F105|07/02/26|8.92|9.31|8.85|9.10|9.15|.25|181727|2098|2|0|0|176027|5700|0|0|77512|181727|181727|181727|1662981.13|Q
AVAL|40053W101|07/02/26|5.20|5.21|5.03|5.06|5.10|-.02|6313|78|0|0|0|6313|0|0|0|2363|6313|6313|6313|32184.17|N
AVAT|05338N101|07/02/26|0.54|0.54|0.50|0.53|0.54|.02|107410|475|3|1|0|89514|10594|7302|0|36731|107410|107410|107410|57756.82|Q
AVAV|008073108|07/02/26|180.95|200.07|177.42|190.98|191.30|18.34|328953|11409|4|0|0|316190|12763|0|0|227755|328953|328953|328953|62928105.54|Q
AVAZ|92865J679|07/02/26|0.00|8.15|8.15|8.15|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
AVB|053484101|07/02/26|190.60|193.95|190.60|193.84|192.50|3.44|25889|820|0|0|0|25889|0|0|0|13702|25889|25889|25889|4983723.68|N
AVBC|05369T100|07/02/26|21.44|21.48|20.96|21.07|21.04|-.39|6637|59|1|0|0|4477|2160|0|0|1662|6637|6637|6637|139635.13|N
AVBH|05368J103|07/02/26|33.73|34.02|32.72|32.97|33.19|-.53|2788|125|0|0|0|2788|0|0|0|1713|2788|2788|2788|92538.71|Q
AVBP|04272N102|07/02/26|34.51|35.00|34.19|34.69|34.55|.19|34865|684|0|0|0|34865|0|0|0|18555|34865|34865|34865|1204742.27|Q
AVD|030371108|07/02/26|2.90|3.21|2.90|3.16|3.09|.27|25800|296|1|0|0|22082|3718|0|0|11533|25800|25800|25800|79836.70|N
AVDE|025072703|07/02/26|90.13|90.60|89.41|89.92|89.92|.93|66545|1004|1|0|0|62464|4081|0|0|47239|66545|66545|66545|5983932.49|P
AVDS|025072190|07/02/26|76.51|76.74|75.83|76.13|76.43|.53|6954|56|0|0|0|6954|0|0|0|1022|6954|6954|6954|531521.42|P
AVDV|025072802|07/02/26|104.42|105.30|103.69|104.42|104.40|.82|131400|1047|1|0|2|77607|2486|0|51307|44285|131400|131400|131400|13718689.19|P
AVEE|025072141|07/02/26|68.91|69.26|68.10|68.46|68.79|.02|9388|35|0|0|0|9388|0|0|0|3486|9388|9388|9388|645823.69|P
AVEM|025072604|07/02/26|93.90|94.77|91.31|92.44|92.58|-1.10|409479|3544|8|1|1|350358|18418|7995|32708|306941|409479|409479|409479|37911213.02|P
AVES|025072372|07/02/26|65.21|65.74|64.12|64.85|64.90|.50|36339|193|1|1|0|26829|3510|6000|0|16296|36339|36339|36339|2358312.66|P
AVEX|00835T107|07/02/26|19.84|22.36|19.33|20.73|21.19|1.10|157902|1834|1|1|1|135917|2105|7300|12580|96216|157902|157902|157902|3345495.62|N
AVGB|02507A200|07/02/26|51.19|51.19|51.15|51.15|51.19|.05|1|1|0|0|0|1|0|0|0|1|1|1|1|51.19|Q
AVGC|21874J586|07/02/26|25.16|25.16|23.27|23.27|23.37|-2.42|49|2|0|0|0|49|0|0|0|49|49|49|49|1145.00|Z
AVGE|025072232|07/02/26|99.03|99.40|97.76|98.57|98.36|.07|7992|74|0|0|0|7992|0|0|0|4252|7992|7992|7992|786076.45|P
AVGG|882927437|07/02/26|25.40|26.42|24.29|24.79|25.35|-1.24|42171|442|1|0|0|39395|2776|0|0|18734|42171|42171|42171|1069088.61|Q
AVGO|11135F101|07/02/26|365.73|374.00|356.43|360.45|363.11|-8.90|1992590|68763|11|0|1|1946223|30440|0|15927|923459|1992590|1992590|1992590|723525631.15|Q
AVGU|38747R413|07/02/26|32.75|34.09|31.32|31.67|32.61|-1.80|29288|329|0|0|0|29288|0|0|0|16949|29288|29288|29288|955004.62|Q
AVGV|025072216|07/02/26|85.27|85.38|84.35|85.00|84.76|.47|8339|102|0|0|0|8339|0|0|0|6796|8339|8339|8339|706853.15|P
AVGW|77926X619|07/02/26|38.00|38.84|37.00|37.48|37.73|-1.08|7050|236|0|0|0|7050|0|0|0|4298|7050|7050|7050|266026.22|Z
AVGX|88636J238|07/02/26|43.74|45.62|41.50|42.42|43.19|-2.22|81533|1762|0|0|0|81533|0|0|0|28440|81533|81533|81533|3521727.05|Q
AVIE|025072240|07/02/26|75.46|75.52|75.46|75.52|75.41|1.18|96|5|0|0|0|96|0|0|0|62|96|96|96|7239.53|P
AVIG|025072562|07/02/26|41.37|41.44|41.36|41.42|41.40|.07|8442|74|0|0|0|8442|0|0|0|6131|8442|8442|8442|349513.36|P
AVIR|04683R106|07/02/26|4.82|5.03|4.82|4.98|4.97|.20|22686|427|0|0|0|22686|0|0|0|19199|22686|22686|22686|112783.81|Q
AVIV|025072364|07/02/26|78.54|78.88|78.02|78.42|78.39|1.24|15036|198|0|0|0|15036|0|0|0|13884|15036|15036|15036|1178725.07|P
AVK|00764C109|07/02/26|13.03|13.08|12.93|12.94|12.98|-.12|6168|44|0|0|0|6168|0|0|0|4698|6168|6168|6168|80064.64|N
AVL|25461A569|07/02/26|41.37|42.88|39.27|40.04|40.78|-2.20|55587|846|0|0|0|55587|0|0|0|23272|55587|55587|55587|2266771.07|Q
AVLC|025072158|07/02/26|89.81|89.86|88.70|89.19|89.11|-.32|10127|66|1|0|0|6312|3815|0|0|9189|10127|10127|10127|902464.34|P
AVLN|05348Y105|07/02/26|30.16|30.86|28.61|29.73|29.73|-.53|41280|902|0|0|0|41280|0|0|0|23376|41280|41280|41280|1227428.30|Q
AVLV|025072349|07/02/26|91.33|91.60|90.10|90.83|90.80|0.00|141861|1774|0|1|0|134644|0|7217|0|91198|141861|141861|141861|12881225.58|P
AVMA|025072182|07/02/26|73.05|73.05|72.54|72.54|72.99|0.00|1161|12|0|0|0|1161|0|0|0|1041|1161|1161|1161|84736.38|P
AVMC|025072125|07/02/26|80.36|80.36|79.09|79.80|79.55|-.08|3773|37|0|0|0|3773|0|0|0|3627|3773|3773|3773|300130.58|P
AVMU|025072695|07/02/26|46.57|46.61|46.56|46.61|46.58|.03|439|8|0|0|0|439|0|0|0|205|439|439|439|20449.86|P
AVMV|025072133|07/02/26|80.85|80.85|80.02|80.42|80.43|.17|3588|67|0|0|0|3588|0|0|0|3265|3588|3588|3588|288565.03|P
AVNM|025072174|07/02/26|82.49|82.49|81.56|82.05|82.20|.42|16898|60|1|0|0|14873|2025|0|0|15345|16898|16898|16898|1389051.18|P
AVNS|05350V106|07/02/26|24.88|24.94|24.88|24.93|24.92|.29|58822|300|2|0|0|53228|5594|0|0|41833|58822|58822|58822|1465636.90|N
AVNT|05368V106|07/02/26|36.91|37.50|36.72|37.30|37.08|.49|15762|429|0|0|0|15762|0|0|0|11329|15762|15762|15762|584451.61|N
AVNV|025072166|07/02/26|83.03|83.41|82.56|82.72|83.16|.85|7476|24|0|0|0|7476|0|0|0|2684|7476|7476|7476|621716.08|P
AVNW|05366Y201|07/02/26|22.46|22.46|21.12|21.21|21.49|-1.34|5928|159|0|0|0|5928|0|0|0|4488|5928|5928|5928|127380.39|Q
AVO|60510V108|07/02/26|12.51|12.72|12.48|12.49|12.62|.04|78767|1061|1|0|0|74267|4500|0|0|54409|78767|78767|78767|994180.23|Q
AVOS|02072Q184|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AVPT|053604104|07/02/26|11.42|11.57|11.31|11.47|11.45|.02|151921|1897|0|0|0|151921|0|0|0|91640|151921|151921|151921|1738862.17|Q
AVR|03675P102|07/02/26|10.14|10.26|9.84|10.24|10.10|.29|59823|984|0|1|0|53728|0|6095|0|55464|59823|59823|59823|604170.62|Q
AVRE|025072356|07/02/26|47.66|48.02|47.66|48.02|47.73|.59|5996|32|0|0|0|5996|0|0|0|5946|5996|5996|5996|286204.51|P
AVRY|02072Q218|07/02/26|24.61|24.61|24.40|24.60|24.41|-.01|2946|4|1|0|0|301|2645|0|0|301|2946|2946|2946|71917.61|Z
AVS|25461A551|07/02/26|8.16|8.34|7.97|8.26|8.17|.20|1208754|1433|40|2|0|1056991|137163|14600|0|983963|1208754|1208754|1208754|9879418.23|Q
AVSC|025072323|07/02/26|73.51|73.51|72.18|72.63|72.90|-.57|12599|75|2|0|0|5977|6622|0|0|8402|12599|12599|12599|918470.33|P
AVSD|025072299|07/02/26|80.74|80.84|80.49|80.49|80.65|.86|257|5|0|0|0|257|0|0|0|94|257|257|257|20725.77|P
AVSE|025072315|07/02/26|79.40|79.40|77.71|78.15|78.34|-1.09|7844|25|0|0|0|7844|0|0|0|3088|7844|7844|7844|614503.87|P
AVSF|025072687|07/02/26|46.57|46.64|46.57|46.64|46.60|.04|912|14|0|0|0|912|0|0|0|38|912|912|912|42501.46|P
AVSU|025072281|07/02/26|88.28|88.28|87.53|87.53|87.37|-.42|141|7|0|0|0|141|0|0|0|102|141|141|141|12319.79|P
AVT|053807103|07/02/26|86.99|86.99|81.31|82.18|82.65|-5.09|61440|1298|0|0|0|61440|0|0|0|40814|61440|61440|61440|5078279.43|Q
AVTM|02507A606|07/02/26|53.93|54.00|53.93|54.00|53.93|-.29|1|1|0|0|0|1|0|0|0|1|1|1|1|53.93|P
AVTR|05352A100|07/02/26|10.14|10.32|10.06|10.32|10.18|.31|339637|2248|2|0|0|334871|4766|0|0|244217|339637|339637|339637|3457985.14|N
AVTX|05338F306|07/02/26|17.60|18.96|17.27|18.85|18.00|1.55|140699|2055|1|0|0|137946|2753|0|0|105942|140699|140699|140699|2532566.88|Q
AVUQ|02507A507|07/02/26|66.13|66.13|65.09|65.24|65.50|-.56|2835|20|0|0|0|2835|0|0|0|2629|2835|2835|2835|185699.44|Q
AVUS|025072885|07/02/26|127.99|128.42|126.25|127.09|127.31|-.42|40369|413|1|0|0|38015|2354|0|0|28052|40369|40369|40369|5139328.89|P
AVUV|025072877|07/02/26|124.95|125.37|122.62|123.51|123.93|-.84|236765|3667|1|1|1|206626|2024|7800|20315|184313|236765|236765|236765|29343003.64|P
AVX|05353F207|07/02/26|5.28|5.66|5.28|5.44|5.55|.27|1806|102|0|0|0|1806|0|0|0|1041|1806|1806|1806|10032.32|Q
AVXC|02507A101|07/02/26|83.32|83.61|80.87|81.48|81.63|-1.03|6055|39|0|0|0|6055|0|0|0|1794|6055|6055|6055|494271.71|Q
AVXL|032797300|07/02/26|2.60|2.78|2.58|2.77|2.70|.19|136555|832|2|1|1|85724|7473|7142|36216|110509|136555|136555|136555|368846.29|Q
AVXX|88636W114|07/02/26|8.16|9.84|7.86|9.04|9.04|1.60|336773|1985|15|4|0|257466|48323|30984|0|210205|336773|336773|336773|3045077.21|Q
AVY|053611109|07/02/26|164.89|166.95|164.14|166.87|165.63|3.77|14428|628|0|0|0|14428|0|0|0|10812|14428|14428|14428|2389707.27|N
AWAY|032108540|07/02/26|18.50|18.55|18.49|18.55|18.52|.04|1711|17|0|0|0|1711|0|0|0|256|1711|1711|1711|31687.79|P
AWF|01879R106|07/02/26|10.21|10.24|10.20|10.20|10.20|-.10|18242|114|0|0|0|18242|0|0|0|10166|18242|18242|18242|186135.17|N
AWI|04247X102|07/02/26|159.07|159.07|156.36|158.75|157.95|.40|10400|418|0|0|0|10400|0|0|0|7946|10400|10400|10400|1642668.92|N
AWK|030420103|07/02/26|132.50|136.93|132.50|136.86|136.03|4.99|143040|3027|0|0|0|143040|0|0|0|83072|143040|143040|143040|19458260.37|N
AWP|00302L207|07/02/26|11.89|11.89|11.83|11.87|11.85|.10|9358|74|0|0|0|9358|0|0|0|2252|9358|9358|9358|110906.52|N
AWR|029899101|07/02/26|83.42|85.19|83.42|84.78|84.81|1.41|7865|322|0|0|0|7865|0|0|0|4233|7865|7865|7865|667000.34|N
AWRE|05453N100|07/02/26|1.36|1.38|1.34|1.36|1.36|0.00|3672|84|0|0|0|3672|0|0|0|2547|3672|3672|3672|4978.30|Q
AWX|05343P109|07/02/26|2.53|2.53|2.52|2.52|2.52|0.00|132|4|0|0|0|132|0|0|0|0|132|132|132|332.65|A
AX|05465C100|07/02/26|99.86|99.97|97.68|98.00|98.27|-1.05|11424|455|0|0|0|11424|0|0|0|10441|11424|11424|11424|1122673.03|N
AXG|G82759104|07/02/26|3.34|3.34|3.20|3.26|3.21|.01|29064|146|1|1|0|17698|2066|9300|0|7965|29064|29064|29064|93389.80|Q
AXGN|05463X106|07/02/26|44.12|46.38|42.23|45.89|44.99|1.87|104668|1599|3|0|0|97451|7217|0|0|81000|104668|104668|104668|4709492.38|Q
AXIA|15234Q207|07/02/26|10.51|10.66|10.36|10.36|10.46|0.00|112246|621|0|0|0|112246|0|0|0|50068|112246|112246|112246|1174485.35|N
AXIA PRC|15236F100|07/02/26|10.24|10.40|10.07|10.08|10.22|.01|811|17|0|0|0|811|0|0|0|0|811|811|811|8286.49|N
AXIL|76151R206|07/02/26|6.17|6.38|6.17|6.38|6.11|-.11|106|100|0|0|0|106|0|0|0|2|106|106|106|647.64|A
AXIN|G0750N104|07/02/26|10.36|10.36|10.35|10.35|10.36|0.00|3|1|0|0|0|3|0|0|0|3|3|3|3|31.07|Q
AXIN R|G0750N112|07/02/26|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
AXIN U|G0750N120|07/02/26|10.70|10.70|10.70|10.70|10.70|-.01|3235|7|0|0|0|3235|0|0|0|9|3235|3235|3235|34611.80|Q
AXON|05464C101|07/02/26|577.25|601.51|577.25|596.95|592.36|2.98|75968|4187|0|0|0|75968|0|0|0|58190|75968|75968|75968|45000246.17|Q
AXP|025816109|07/02/26|348.24|351.97|346.02|351.93|349.45|3.88|70733|3430|0|0|0|70733|0|0|0|48666|70733|70733|70733|24717658.37|N
AXPG|88340W731|07/02/26|14.26|14.39|14.26|14.39|14.27|.27|18|3|0|0|0|18|0|0|0|17|18|18|18|256.85|Q
AXR|032159105|07/02/26|25.84|25.84|25.84|25.84|25.84|1.06|3|1|0|0|0|3|0|0|0|3|3|3|3|77.52|N
AXS|G0692U109|07/02/26|110.05|113.34|108.72|113.25|111.97|4.21|17456|524|0|0|0|17456|0|0|0|9638|17456|17456|17456|1954510.50|N
AXS PRE|05461T305|07/02/26|18.95|18.95|18.75|18.84|18.82|0.00|2347|39|0|0|0|2347|0|0|0|0|2347|2347|2347|44165.38|N
AXSM|05464T104|07/02/26|241.26|245.16|239.72|244.37|242.78|3.72|35944|1326|0|0|0|35944|0|0|0|14263|35944|35944|35944|8726627.71|Q
AXTA|G0750C108|07/02/26|34.70|35.22|34.66|35.10|34.94|.90|101897|1540|0|0|0|101897|0|0|0|57908|101897|101897|101897|3560011.67|N
AXTI|00246W103|07/02/26|63.70|67.00|53.36|56.61|58.03|-8.41|1013803|19314|15|7|1|897566|48891|51847|15499|342939|1013803|1013803|1013803|58835206.22|Q
AXTL|88340W467|07/02/26|4.41|4.70|2.97|3.35|3.79|-1.19|10820|80|0|0|0|10820|0|0|0|2100|10820|10820|10820|40961.48|Z
AXTU|26923V878|07/02/26|6.11|6.66|4.10|4.71|4.93|-1.63|47925|368|2|1|0|34012|7413|6500|0|14584|47925|47925|47925|236143.72|Z
AXTX|46152A320|07/02/26|11.36|12.35|7.57|8.68|9.83|-3.11|910524|4733|53|9|2|652161|170937|66074|21352|159594|910524|910524|910524|8954503.16|Z
AYA|05466C109|07/02/26|19.60|20.46|18.96|19.61|19.66|.50|51659|631|2|0|0|44574|7085|0|0|28520|51659|51659|51659|1015621.23|Q
AYI|00508Y102|07/02/26|363.28|363.95|355.00|358.74|358.50|-8.73|9997|450|0|0|0|9997|0|0|0|4334|9997|9997|9997|3583954.71|N
AYTU|054754858|07/02/26|2.17|2.17|2.12|2.16|2.12|0.00|295|16|0|0|0|295|0|0|0|278|295|295|295|626.23|Q
AZ|002205102|07/02/26|6.34|6.64|6.04|6.26|6.25|-.02|23294|372|1|0|0|20403|2891|0|0|14688|23294|23294|23294|145625.77|Q
AZI|G06382132|07/02/26|2.03|2.04|1.86|1.86|1.95|-.31|27877|688|1|0|0|24403|3474|0|0|4386|27877|27877|27877|54433.75|Q
AZN|G0593M107|07/02/26|189.52|196.37|189.23|195.14|192.35|11.19|203875|4207|0|0|0|203875|0|0|0|95389|203875|203875|203875|39216257.02|N
AZO|053332102|07/02/26|3233.55|3233.55|3124.90|3158.44|3166.89|-65.15|6814|868|0|0|0|6814|0|0|0|4000|6814|6814|6814|21579181.90|N
AZTA|114340102|07/02/26|26.31|26.60|25.76|25.83|26.06|-.34|25679|626|0|0|0|25679|0|0|0|9234|25679|25679|25679|669165.52|Q
AZTD|886364470|07/02/26|0.00|33.00|33.00|33.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
AZTR|05479L302|07/02/26|0.16|0.17|0.15|0.15|0.16|-.02|364859|684|22|12|2|175873|72106|91888|24992|50858|364859|364859|364859|56991.00|A
AZUL|05501U601|07/02/26|8.95|9.20|8.82|8.82|8.97|-1.01|1931|45|0|0|0|1931|0|0|0|148|1931|1931|1931|17327.66|A
AZYY|38747R322|07/02/26|0.00|15.20|15.20|15.20|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AZZ|002474104|07/02/26|149.46|151.45|147.64|150.01|149.33|-.01|8924|559|0|0|0|8924|0|0|0|7951|8924|8924|8924|1332640.58|N
B|06849F108|07/02/26|37.77|38.28|37.53|38.21|37.91|1.77|1132534|11223|12|6|1|1045108|38646|34080|14700|577866|1132534|1132534|1132534|42933389.93|N
BA|097023105|07/02/26|221.45|227.52|221.00|226.23|225.14|7.59|293710|7508|2|0|0|287395|6315|0|0|135514|293710|293710|293710|66125293.82|N
BA PRA|097023204|07/02/26|69.24|69.61|68.97|69.44|69.23|1.82|14217|141|0|0|0|14217|0|0|0|0|14217|14217|14217|984265.62|N
BAB|46138G805|07/02/26|26.80|26.84|26.76|26.79|26.80|-.02|32416|126|0|0|1|17621|0|0|14795|25222|32416|32416|32416|868739.57|P
BABA|01609W102|07/02/26|96.99|97.91|95.20|96.14|96.31|-1.86|1186708|19122|13|1|1|1128563|37499|7746|12900|636963|1186708|1186708|1186708|114292756.02|N
BABO|88636R107|07/02/26|7.37|7.37|7.29|7.29|7.31|-.16|2223|36|0|0|0|2223|0|0|0|2006|2223|2223|2223|16245.69|P
BABU|25461H655|07/02/26|7.68|7.72|7.38|7.52|7.49|-.31|40404|147|1|0|0|38004|2400|0|0|22052|40404|40404|40404|302660.45|Q
BABW|77926X510|07/02/26|19.12|19.12|18.82|18.82|18.86|-.49|12|12|0|0|0|12|0|0|0|0|12|12|12|226.32|Z
BABX|38747R868|07/02/26|14.12|14.39|13.59|13.88|13.91|-.55|131432|940|5|0|0|118256|13176|0|0|103899|131432|131432|131432|1827962.12|Q
BAC|060505104|07/02/26|58.91|59.00|57.95|58.68|58.51|.29|1714217|16436|19|1|1|1642616|53306|5034|13261|816143|1714217|1714217|1714217|100305413.32|N
BAC PRB|060505229|07/02/26|25.04|25.07|25.04|25.07|25.05|.01|900|3|0|0|0|900|0|0|0|0|900|900|900|22542.00|N
BAC PRE|060505815|07/02/26|18.75|18.75|18.73|18.73|18.74|-.02|280|3|0|0|0|280|0|0|0|0|280|280|280|5246.48|N
BAC PRK|060505195|07/02/26|24.29|24.31|24.24|24.25|24.28|-.05|2325|26|0|0|0|2325|0|0|0|0|2325|2325|2325|56457.01|N
BAC PRL|060505682|07/02/26|1245.00|1247.49|1245.00|1247.00|1246.13|-.24|78|28|0|0|0|78|0|0|0|0|78|78|78|97197.76|N
BAC PRM|06053U601|07/02/26|21.46|21.46|21.36|21.38|21.45|-.08|1128|21|0|0|0|1128|0|0|0|0|1128|1128|1128|24195.84|N
BAC PRN|06055H202|07/02/26|20.06|20.08|20.00|20.00|20.06|-.09|1044|12|0|0|0|1044|0|0|0|0|1044|1044|1044|20942.16|N
BAC PRO|06055H400|07/02/26|17.71|17.71|17.61|17.61|17.65|-.09|4684|31|0|0|0|4684|0|0|0|0|4684|4684|4684|82692.64|N
BAC PRP|06055H608|07/02/26|16.77|16.79|16.77|16.79|16.79|-.04|1266|31|0|0|0|1266|0|0|0|0|1266|1266|1266|21251.61|N
BAC PRQ|06055H806|07/02/26|17.15|17.15|17.04|17.06|17.08|-.08|5151|35|0|0|0|5151|0|0|0|0|5151|5151|5151|87957.30|N
BAC PRS|06055H871|07/02/26|19.14|19.14|19.04|19.04|19.10|-.13|511|7|0|0|0|511|0|0|0|0|511|511|511|9759.40|N
BACC|G1331A108|07/02/26|10.93|10.93|10.86|10.89|10.72|.05|454|5|0|0|0|454|0|0|0|200|454|454|454|4867.60|Q
BACC R|G1331A116|07/02/26|0.84|0.85|0.82|0.83|0.82|.01|40962|26|0|0|1|4076|0|0|36886|37286|40962|40962|40962|33637.07|Q
BACC U|G1331A124|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BAER|96812F102|07/02/26|1.93|2.09|1.93|1.97|2.01|.03|43634|626|0|0|0|43634|0|0|0|26194|43634|43634|43634|87840.47|Q
BAER W|96812F110|07/02/26|0.28|0.29|0.28|0.29|0.28|.29|311|2|0|0|0|311|0|0|0|300|311|311|311|87.08|Q
BAFE|00775Y322|07/02/26|29.42|29.42|29.21|29.32|29.31|.02|1280|20|0|0|0|1280|0|0|0|1220|1280|1280|1280|37515.80|Q
BAFN|07279B104|07/02/26|5.24|5.44|5.24|5.44|5.44|.18|81|63|0|0|0|81|0|0|0|53|81|81|81|440.86|Q
BAGY|032108466|07/02/26|22.41|22.44|22.40|22.44|22.40|.44|107|4|0|0|0|107|0|0|0|3|107|107|107|2396.84|Z
BAH|099502106|07/02/26|61.28|62.88|61.28|62.45|62.07|2.45|115879|2909|0|1|0|110714|0|5165|0|51789|115879|115879|115879|7192693.90|N
BAI|09290C780|07/02/26|49.68|50.05|46.25|47.00|47.67|-2.49|623300|4278|5|2|2|528811|14227|14000|66262|320677|623300|623300|623300|29711311.81|P
BAIG|88340C131|07/02/26|25.80|25.94|23.60|23.60|24.50|-1.56|3371|38|0|0|0|3371|0|0|0|765|3371|3371|3371|82585.79|Q
BAIV|00775Y249|07/02/26|26.18|26.18|25.86|25.86|26.09|.37|377|5|0|0|0|377|0|0|0|0|377|377|377|9835.36|Q
BAK|105532105|07/02/26|2.37|2.50|2.37|2.46|2.43|.10|75729|457|0|0|0|75729|0|0|0|41685|75729|75729|75729|184237.76|N
BALI|09290C863|07/02/26|33.75|33.75|33.42|33.64|33.58|.05|13309|104|0|0|0|13309|0|0|0|8175|13309|13309|13309|446982.65|Z
BALL|058498106|07/02/26|62.31|63.37|61.87|63.37|62.83|1.60|52944|1379|0|0|0|52944|0|0|0|27187|52944|52944|52944|3326423.44|N
BALQ|09290C640|07/02/26|56.24|56.24|55.13|55.13|55.29|-1.28|37|9|0|0|0|37|0|0|0|6|37|37|37|2045.68|Q
BALT|45783Y855|07/02/26|34.32|34.33|34.24|34.29|34.28|.02|26514|119|0|0|0|26514|0|0|0|18188|26514|26514|26514|908950.47|Z
BALY|05875B304|07/02/26|14.30|14.80|14.20|14.70|14.41|.45|7375|68|1|0|0|4047|3328|0|0|6288|7375|7375|7375|106263.01|N
BAM|113004105|07/02/26|46.01|46.07|45.46|45.87|45.75|.47|158320|3488|0|0|0|158320|0|0|0|90646|158320|158320|158320|7242589.02|N
BAMA|66537J879|07/02/26|0.00|36.33|36.33|36.33|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BAMB|66537J804|07/02/26|0.00|25.99|25.99|25.99|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BAMD|66537J507|07/02/26|33.11|33.21|33.11|33.21|33.13|.45|525|6|0|0|0|525|0|0|0|513|525|525|525|17392.48|Z
BAMG|66537J606|07/02/26|45.03|45.03|44.25|44.43|44.27|-.31|984|4|0|0|0|984|0|0|0|964|984|984|984|43558.04|Z
BAMO|66537J861|07/02/26|0.00|34.47|34.47|34.47|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BAMU|66537J887|07/02/26|0.00|25.24|25.24|25.24|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BAMV|66537J705|07/02/26|35.33|35.44|35.33|35.44|35.33|.04|37|1|0|0|0|37|0|0|0|37|37|37|37|1307.21|Z
BAMY|66537J853|07/02/26|27.52|27.53|27.52|27.53|27.52|.03|100|1|0|0|0|100|0|0|0|0|100|100|100|2752.00|Z
BANC|05990K106|07/02/26|20.73|20.75|20.14|20.30|20.33|-.28|98777|1515|1|0|0|96077|2700|0|0|48412|98777|98777|98777|2008419.69|N
BANC PRF|05990K841|07/02/26|25.15|25.18|25.15|25.16|25.18|.05|450|2|0|0|0|450|0|0|0|0|450|450|450|11330.40|N
BAND|05988J103|07/02/26|64.68|65.18|61.33|61.58|62.68|-2.19|39504|1004|0|0|0|39504|0|0|0|24368|39504|39504|39504|2476024.77|Q
BANF|05945F103|07/02/26|114.99|115.89|113.58|114.16|114.67|-.67|5842|434|0|0|0|5842|0|0|0|4954|5842|5842|5842|669927.42|Q
BANF P|05539S206|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BANL|G1991X125|07/02/26|0.37|0.38|0.37|0.38|0.38|0.00|410|8|0|0|0|410|0|0|0|0|410|410|410|155.18|Q
BANR|06652V208|07/02/26|68.38|68.39|66.87|67.24|67.17|-.59|14708|501|0|0|0|14708|0|0|0|9874|14708|14708|14708|987981.22|Q
BANX|861780104|07/02/26|19.70|19.84|19.68|19.72|19.75|.12|3412|41|0|0|0|3412|0|0|0|1469|3412|3412|3412|67379.04|Q
BAOS|G08908124|07/02/26|2.65|2.65|2.59|2.59|2.63|.01|26|4|0|0|0|26|0|0|0|0|26|26|26|68.46|Q
BAP|G2519Y108|07/02/26|390.98|395.34|389.51|391.23|390.77|3.79|6630|330|0|0|0|6630|0|0|0|3959|6630|6630|6630|2590835.48|N
BAPR|45782C888|07/02/26|53.17|53.22|53.17|53.22|53.16|.02|104|2|0|0|0|104|0|0|0|10|104|104|104|5528.69|Z
BAR|38748G101|07/02/26|40.48|40.67|40.43|40.55|40.50|.78|19165|146|1|0|0|15259|3906|0|0|5853|19165|19165|19165|776271.74|P
BARK|68622E203|07/02/26|10.77|11.00|10.72|10.93|10.87|.17|2793|122|0|0|0|2793|0|0|0|936|2793|2793|2793|30357.33|N
BASG|00775Y272|07/02/26|26.77|26.86|26.77|26.86|26.78|.05|205|5|0|0|0|205|0|0|0|135|205|205|205|5490.87|Q
BASV|00775Y264|07/02/26|30.93|30.93|30.70|30.88|30.80|.05|838|12|0|0|0|838|0|0|0|475|838|838|838|25813.18|Q
BATL|07134L107|07/02/26|1.27|1.35|1.23|1.32|1.29|.03|487062|2235|10|2|1|394482|34991|16669|40920|249168|487062|487062|487062|628992.86|A
BATR A|047726104|07/02/26|56.57|57.74|56.57|57.52|57.38|.61|12516|96|0|1|0|6507|0|6009|0|3341|12516|12516|12516|718139.77|Q
BATR K|047726302|07/02/26|51.40|52.93|51.30|52.78|52.40|1.09|21508|532|0|0|0|21508|0|0|0|4595|21508|21508|21508|1126985.54|Q
BATT|032108805|07/02/26|15.41|15.56|14.97|15.13|15.19|-.20|6478|73|0|0|0|6478|0|0|0|2197|6478|6478|6478|98400.29|P
BAUG|45782C698|07/02/26|53.58|53.62|53.58|53.62|53.58|.01|9|1|0|0|0|9|0|0|0|0|9|9|9|482.22|Z
BAVA|091949107|07/02/26|18.35|18.35|18.21|18.21|18.36|.15|212|6|0|0|0|212|0|0|0|0|212|212|212|3892.96|P
BAX|071813109|07/02/26|22.08|22.75|22.08|22.64|22.52|.94|285106|3529|5|1|0|264935|13871|6300|0|214082|285106|285106|285106|6420755.24|N
BAY|218946309|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BAYA|07323B100|07/02/26|12.01|12.01|12.00|12.00|12.01|-.18|499|1|0|0|0|499|0|0|0|0|499|499|499|5992.99|Q
BAYA R|07323B118|07/02/26|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
BAYA U|07323B209|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BB|09228F103|07/02/26|12.80|13.03|11.21|11.51|11.92|-1.32|4064394|12967|117|19|9|3385708|360534|140788|177364|1642745|4064394|4064394|4064394|48441636.39|N
BBAG|46641Q241|07/02/26|45.73|45.73|45.72|45.72|45.73|.03|408|7|0|0|0|408|0|0|0|227|408|408|408|18656.44|Z
BBAI|08975B109|07/02/26|3.66|3.73|3.52|3.52|3.59|-.11|634266|3186|48|5|0|454400|147487|32379|0|477884|634266|634266|634266|2278901.26|N
BBAI WS|08975B117|07/02/26|0.35|0.36|0.35|0.36|0.35|-.01|906|2|0|0|0|906|0|0|0|0|906|906|906|312.92|N
BBAR|058934100|07/02/26|19.67|20.19|19.41|19.45|19.77|.09|12917|230|0|0|0|12917|0|0|0|7919|12917|12917|12917|255308.86|N
BBAX|46641Q233|07/02/26|60.14|60.44|59.68|60.05|59.96|.69|17366|116|0|0|0|17366|0|0|0|9267|17366|17366|17366|1041290.48|Z
BBB|45407J409|07/02/26|29.32|29.36|29.06|29.14|29.17|.24|1022|12|0|0|0|1022|0|0|0|122|1022|1022|1022|29813.31|Q
BBBI|09789C747|07/02/26|51.22|51.27|51.22|51.26|51.23|.08|1626|8|0|0|0|1626|0|0|0|420|1626|1626|1626|83300.70|P
BBBL|09789C762|07/02/26|47.52|47.77|47.52|47.77|47.74|.06|2001|3|0|0|0|2001|0|0|0|1|2001|2001|2001|95527.52|P
BBBS|09789C754|07/02/26|50.83|50.89|50.83|50.89|50.84|.07|1795|9|0|0|0|1795|0|0|0|728|1795|1795|1795|91260.18|P
BBBY|690370101|07/02/26|6.27|6.32|5.70|5.82|5.92|-.40|129463|1074|5|0|0|111114|18349|0|0|90927|129463|129463|129463|766974.20|N
BBBY WS|075896159|07/02/26|0.43|0.44|0.43|0.44|0.44|-.01|166|12|0|0|0|166|0|0|0|0|166|166|166|72.74|N
BBC|26923G301|07/02/26|52.08|52.79|51.64|52.79|52.36|1.24|3259|38|0|0|0|3259|0|0|0|160|3259|3259|3259|170630.88|P
BBCA|46641Q225|07/02/26|99.61|100.07|98.99|99.73|99.49|.25|7897|109|0|0|0|7897|0|0|0|2641|7897|7897|7897|785645.72|Z
BBCB|46641Q449|07/02/26|0.00|45.11|45.11|45.11|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BBCP|206704108|07/02/26|11.87|11.87|11.08|11.11|11.33|-.74|8814|329|0|0|0|8814|0|0|0|5199|8814|8814|8814|99888.17|Q
BBCQ|G1170E104|07/02/26|10.41|10.43|10.38|10.38|10.39|-.02|3292|64|0|0|0|3292|0|0|0|1764|3292|3292|3292|34206.42|Q
BBCQ U|G1170E120|07/02/26|0.00|11.00|11.00|11.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BBCQ W|G1170E112|07/02/26|2.30|2.36|2.26|2.30|2.30|.01|6951|107|0|0|0|6951|0|0|0|0|6951|6951|6951|16018.32|Q
BBD|059460303|07/02/26|3.51|3.52|3.45|3.46|3.47|-.02|868368|563|48|37|16|206317|148637|277901|235513|350773|868368|868368|868368|3010259.34|N
BBDC|06759L103|07/02/26|8.67|8.72|8.50|8.57|8.56|-.06|18851|223|0|0|0|18851|0|0|0|13609|18851|18851|18851|161402.94|N
BBDO|059460402|07/02/26|2.96|2.96|2.96|2.96|2.96|0.00|547|16|0|0|0|547|0|0|0|120|547|547|547|1620.26|N
BBEM|46654Q807|07/02/26|76.15|76.15|75.71|75.71|75.83|-1.15|292|3|0|0|0|292|0|0|0|92|292|292|292|22143.80|Z
BBEU|46641Q191|07/02/26|78.35|78.83|77.99|78.48|78.37|1.48|18843|232|0|0|0|18843|0|0|0|8734|18843|18843|18843|1476791.66|Z
BBGI|074014200|07/02/26|25.86|26.20|24.80|25.35|25.69|-.33|3464|128|0|0|0|3464|0|0|0|1035|3464|3464|3464|88991.55|Q
BBH|92189F726|07/02/26|208.00|211.34|208.00|211.34|210.11|6.82|210|21|0|0|0|210|0|0|0|99|210|210|210|44122.81|Q
BBHL|05528C675|07/02/26|17.40|17.44|17.30|17.42|17.38|.05|4456|32|0|0|0|4456|0|0|0|3297|4456|4456|4456|77452.39|P
BBHM|05528C667|07/02/26|12.04|12.07|11.90|11.93|11.98|-.07|2105|20|0|0|0|2105|0|0|0|1070|2105|2105|2105|25228.40|P
BBHY|46641Q878|07/02/26|45.90|45.92|45.90|45.91|45.90|.07|2858|42|0|0|0|2858|0|0|0|327|2858|2858|2858|131195.00|Z
BBIB|46654Q849|07/02/26|97.49|97.49|97.46|97.46|97.49|.01|100|1|0|0|0|100|0|0|0|100|100|100|100|9749.00|Z
BBIN|46641Q373|07/02/26|78.99|78.99|78.08|78.61|78.39|1.07|3131|34|0|0|0|3131|0|0|0|1837|3131|3131|3131|245443.19|Z
BBIO|10806X102|07/02/26|75.14|77.25|74.59|77.25|76.36|2.77|301312|3876|14|5|1|196813|43685|31914|28900|78822|301312|301312|301312|23007914.51|Q
BBJP|46641Q217|07/02/26|75.76|76.35|74.69|75.30|75.41|.01|140072|2600|0|0|0|140072|0|0|0|112592|140072|140072|140072|10563208.86|Z
BBLB|46654Q831|07/02/26|0.00|80.91|80.91|80.91|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BBLG|098070600|07/02/26|1.35|1.42|1.35|1.42|1.39|.02|1573|17|0|0|0|1573|0|0|0|159|1573|1573|1573|2181.74|Q
BBLG W|098070154|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BBLU|02072L714|07/02/26|16.63|16.75|16.63|16.75|16.64|.15|13217|32|0|1|0|4657|0|8560|0|13144|13217|13217|13217|219983.68|P
BBMC|46641Q340|07/02/26|126.82|126.82|125.55|125.55|126.32|-1.27|9|3|0|0|0|9|0|0|0|4|9|9|9|1136.84|Z
BBN|09248X100|07/02/26|16.04|16.07|16.02|16.02|16.06|-.07|1791|15|0|0|0|1791|0|0|0|1491|1791|1791|1791|28757.93|N
BBNX|08659B102|07/02/26|16.27|17.00|16.27|16.77|16.54|.05|24659|669|0|0|0|24659|0|0|0|19909|24659|24659|24659|407884.68|Q
BBOT|107924102|07/02/26|7.87|8.28|7.80|8.11|8.08|.32|23910|347|0|0|0|23910|0|0|0|20936|23910|23910|23910|193222.50|Q
BBP|26923G202|07/02/26|96.78|99.08|96.78|99.08|97.76|3.06|1192|44|0|0|0|1192|0|0|0|565|1192|1192|1192|116534.71|P
BBRE|46641Q738|07/02/26|108.19|108.89|108.19|108.89|108.69|1.18|4045|14|0|0|0|4045|0|0|0|3922|4045|4045|4045|439651.05|Z
BBSB|46654Q856|07/02/26|0.00|0.00|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|07/02/26|91.51|91.51|90.33|90.33|91.51|-1.90|1|1|0|0|0|1|0|0|0|0|1|1|1|91.51|Z
BBSI|068463108|07/02/26|36.69|38.34|36.69|37.94|37.84|.21|10737|485|0|0|0|10737|0|0|0|4987|10737|10737|10737|406330.75|Q
BBT|084680107|07/02/26|31.00|31.00|30.00|30.22|30.28|-.65|19961|491|0|0|0|19961|0|0|0|11340|19961|19961|19961|604335.20|N
BBUC|113006100|07/02/26|30.59|31.47|30.26|30.77|30.74|.66|40010|692|0|0|0|40010|0|0|0|34510|40010|40010|40010|1229773.55|N
BBUS|46641Q399|07/02/26|135.00|135.00|133.82|134.32|134.15|-.14|2673|71|0|0|0|2673|0|0|0|1365|2673|2673|2673|358582.73|Z
BBVA|05946K101|07/02/26|25.71|25.85|25.44|25.59|25.60|.60|83912|878|0|0|0|83912|0|0|0|48496|83912|83912|83912|2148271.62|N
BBW|120076104|07/02/26|30.61|31.65|30.61|31.64|31.22|.96|11319|327|1|0|0|9260|2059|0|0|9230|11319|11319|11319|353329.50|N
BBWI|070830104|07/02/26|22.55|22.69|21.38|21.96|21.74|-.42|380567|5062|4|0|0|363942|16625|0|0|262479|380567|380567|380567|8273738.93|N
BBY|086516101|07/02/26|78.00|78.13|76.60|77.96|77.55|.74|71247|2156|0|0|0|71247|0|0|0|34516|71247|71247|71247|5525026.70|N
BBYY|38747R298|07/02/26|0.00|9.58|9.58|9.58|9.66|-.12|3|2|0|0|0|3|0|0|0|0|3|3|3|28.97|Q
BC|117043109|07/02/26|82.76|82.76|78.41|79.16|79.14|-2.42|22625|714|0|0|0|22625|0|0|0|11968|22625|22625|22625|1790510.74|N
BC PRC|117043604|07/02/26|0.00|24.05|24.05|24.05|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
BCAB|09077B203|07/02/26|4.00|4.27|4.00|4.19|4.11|.15|3244|68|0|0|0|3244|0|0|0|1342|3244|3244|3244|13324.21|Q
BCAL|84252A106|07/02/26|21.25|21.25|20.81|20.86|20.88|-.30|6473|246|0|0|0|6473|0|0|0|3628|6473|6473|6473|135170.24|Q
BCAR|G2616F101|07/02/26|10.47|10.61|10.47|10.53|10.55|.06|40135|180|1|1|0|28880|3455|7800|0|3398|40135|40135|40135|423266.84|Q
BCAR U|G2616F127|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BCAR W|G2616F119|07/02/26|2.05|2.05|1.75|1.84|2.01|-.14|32794|48|5|0|0|13296|19498|0|0|6756|32794|32794|32794|66000.99|Q
BCAT|09260U109|07/02/26|15.83|15.89|15.75|15.76|15.79|-.08|39842|276|0|1|0|34547|0|5295|0|26625|39842|39842|39842|629200.55|N
BCAX|055477103|07/02/26|29.09|29.75|28.67|29.00|29.18|.09|64925|1213|0|0|0|64925|0|0|0|30741|64925|64925|64925|1894285.69|Q
BCBP|055298103|07/02/26|10.79|10.79|10.30|10.30|10.45|-.37|6272|222|0|0|0|6272|0|0|0|3786|6272|6272|6272|65539.93|Q
BCC|09739D100|07/02/26|76.04|76.80|74.37|75.98|75.40|.48|13354|328|0|0|0|13354|0|0|0|5933|13354|13354|13354|1006907.79|N
BCCC|37960A347|07/02/26|11.70|11.70|11.64|11.67|11.67|.21|242|7|0|0|0|242|0|0|0|228|242|242|242|2823.74|Z
BCD|003261203|07/02/26|34.18|34.23|34.10|34.16|34.17|.01|4493|38|1|0|0|2444|2049|0|0|2418|4493|4493|4493|153528.35|P
BCDA|09060U606|07/02/26|1.19|1.23|1.18|1.19|1.19|0.00|42036|200|0|1|1|22824|0|7698|11514|20722|42036|42036|42036|50226.48|Q
BCDF|53656G209|07/02/26|30.48|30.48|30.45|30.45|30.51|.31|13|5|0|0|0|13|0|0|0|1|13|13|13|396.65|P
BCE|05534B760|07/02/26|21.65|22.03|21.18|21.42|21.50|.40|855729|5557|5|0|0|838029|17700|0|0|615048|855729|855729|855729|18401033.37|N
BCEM|06829D602|07/02/26|26.43|26.43|26.33|26.33|26.43|-.68|504|3|0|0|0|504|0|0|0|0|504|504|504|13320.20|N
BCFN|06829D404|07/02/26|22.18|22.25|22.18|22.25|22.19|.38|8|2|0|0|0|8|0|0|0|0|8|8|8|177.52|Q
BCG|09032H105|07/02/26|1.53|1.56|1.52|1.52|1.55|-.01|1248|40|0|0|0|1248|0|0|0|194|1248|1248|1248|1938.15|Q
BCGD|06829D206|07/02/26|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|N
BCGS|30151E483|07/02/26|27.39|27.54|27.39|27.54|27.39|-.01|1|1|0|0|0|1|0|0|0|0|1|1|1|27.39|P
BCGW W|09032H113|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BCH|059520106|07/02/26|39.40|39.66|38.81|39.41|39.25|.60|7990|163|0|0|0|7990|0|0|0|4124|7990|7990|7990|313586.50|N
BCHI|90139K209|07/02/26|38.48|38.48|38.03|38.03|38.11|-.27|7|2|0|0|0|7|0|0|0|5|7|7|7|266.76|P
BCHP|74255Y714|07/02/26|36.82|36.83|36.82|36.83|36.73|.19|12|3|0|0|0|12|0|0|0|2|12|12|12|440.76|Z
BCHT|59833H200|07/02/26|2.09|2.12|2.07|2.08|2.09|-.04|7323|59|1|0|0|3623|3700|0|0|4247|7323|7323|7323|15268.87|A
BCI|003261104|07/02/26|22.25|22.37|22.21|22.30|22.28|.05|75630|210|1|1|1|43831|2100|6327|23372|27411|75630|75630|75630|1684970.43|P
BCIC|73688F201|07/02/26|7.44|7.48|7.23|7.23|7.37|-.12|3841|65|0|0|0|3841|0|0|0|3411|3841|3841|3841|28310.00|Q
BCIL|30151E541|07/02/26|30.01|30.01|29.75|29.75|29.90|.04|70|6|0|0|0|70|0|0|0|57|70|70|70|2093.24|P
BCKT|86172B585|07/02/26|0.00|40.94|40.94|40.94|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BCLO|092528850|07/02/26|0.00|49.53|49.53|49.53|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BCML|07272M107|07/02/26|33.84|34.39|33.41|33.46|33.69|-.51|3553|172|0|0|0|3553|0|0|0|799|3553|3553|3553|119700.88|Q
BCO|109696104|07/02/26|99.40|101.91|99.40|101.61|101.26|2.54|13511|403|0|0|0|13511|0|0|0|9510|13511|13511|13511|1368084.31|N
BCOR|38963H503|07/02/26|23.10|23.10|22.80|22.80|22.82|-.01|16|3|0|0|0|16|0|0|0|10|16|16|16|365.05|P
BCPC|057665200|07/02/26|170.41|170.41|167.05|168.80|168.82|-.09|8708|428|0|0|0|8708|0|0|0|5061|8708|8708|8708|1470069.19|Q
BCPL|05613H407|07/02/26|25.39|25.43|24.77|24.81|25.04|0.00|38701|206|0|0|0|38701|0|0|0|10908|38701|38701|38701|969050.06|P
BCRX|09058V103|07/02/26|9.69|9.85|9.52|9.84|9.66|.19|317700|2376|1|0|0|313126|4574|0|0|179797|317700|317700|317700|3067703.36|Q
BCS|06738E204|07/02/26|27.87|28.00|27.47|27.77|27.78|.49|383701|2818|8|0|0|365318|18383|0|0|188122|383701|383701|383701|10660568.14|N
BCSF|05684B107|07/02/26|12.69|12.69|12.57|12.64|12.63|.03|8347|102|1|0|0|5347|3000|0|0|5822|8347|8347|8347|105422.43|N
BCSM|06829D305|07/02/26|25.05|25.24|25.05|25.24|25.05|-.04|829|4|0|0|0|829|0|0|0|829|829|829|829|20767.70|N
BCSS|G0R78B106|07/02/26|0.00|10.28|10.28|10.28|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
BCSS U|G0R78B122|07/02/26|0.00|10.38|10.38|10.38|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
BCSS WS|G0R78B114|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
BCTK|06829D503|07/02/26|30.70|30.70|30.30|30.43|30.36|-1.02|304|5|0|0|0|304|0|0|0|0|304|304|304|9228.90|Q
BCTX|107930307|07/02/26|3.48|3.49|3.13|3.26|3.27|-.22|20229|265|0|0|0|20229|0|0|0|12431|20229|20229|20229|66064.90|Q
BCTX L|107930125|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BCTX Z|107930117|07/02/26|0.08|0.09|0.08|0.09|0.09|0.00|41207|16|8|0|0|6332|34875|0|0|23307|41207|41207|41207|3696.58|Q
BCUS|30151E558|07/02/26|36.85|36.85|36.17|36.17|36.09|-.62|12|2|0|0|0|12|0|0|0|1|12|12|12|433.07|P
BCV|059695106|07/02/26|25.47|25.47|25.15|25.15|25.32|-.37|3209|76|0|0|0|3209|0|0|0|870|3209|3209|3209|81237.48|A
BCV PRA|059702209|07/02/26|21.04|21.04|20.85|20.85|21.04|.03|9|1|0|0|0|9|0|0|0|0|9|9|9|189.36|A
BCX|09257A108|07/02/26|11.29|11.47|11.29|11.46|11.41|.21|17472|61|0|0|1|7157|0|0|10315|4863|17472|17472|17472|199429.24|N
BCYC|088786108|07/02/26|4.26|4.39|4.22|4.35|4.29|.14|25192|279|0|0|0|25192|0|0|0|8928|25192|25192|25192|108147.89|Q
BD|78249U605|07/02/26|25.06|25.10|25.06|25.10|25.06|.02|1|1|0|0|0|1|0|0|0|1|1|1|1|25.06|P
BDBT|301505368|07/02/26|25.05|25.15|25.05|25.15|25.14|.03|503|7|0|0|0|503|0|0|0|501|503|503|503|12644.23|P
BDC|077454106|07/02/26|118.52|121.22|113.36|115.45|116.31|-1.41|27426|677|0|0|0|27426|0|0|0|24351|27426|27426|27426|3190047.16|N
BDCI|G0701G109|07/02/26|10.07|10.09|10.07|10.09|10.08|.01|2900|5|0|0|0|2900|0|0|0|2200|2900|2900|2900|29224.00|Q
BDCI U|G0701G125|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BDCI W|G0701G117|07/02/26|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
BDCX|90269A260|07/02/26|20.60|20.60|20.49|20.49|20.60|-.10|23|4|0|0|0|23|0|0|0|1|23|23|23|473.78|P
BDCZ|90274D416|07/02/26|15.20|15.20|15.16|15.16|15.20|-.05|102|2|0|0|0|102|0|0|0|0|102|102|102|1550.24|P
BDEC|45782C557|07/02/26|53.04|53.04|52.90|52.98|52.93|-.16|201|3|0|0|0|201|0|0|0|0|201|201|201|10638.04|Z
BDGS|02072L474|07/02/26|0.00|36.50|36.50|36.50|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BDIV|26922B469|07/02/26|24.37|24.46|24.36|24.46|24.36|.17|342|5|0|0|0|342|0|0|0|341|342|342|342|8331.77|P
BDJ|09251A104|07/02/26|9.59|9.69|9.59|9.64|9.64|.05|11372|103|0|0|0|11372|0|0|0|7484|11372|11372|11372|109657.71|N
BDL|338517105|07/02/26|45.65|45.65|43.70|43.70|44.78|-.33|710|89|0|0|0|710|0|0|0|320|710|710|710|31794.86|A
BDMD|G0705H103|07/02/26|1.20|1.25|1.16|1.19|1.20|.01|6661|54|0|0|0|6661|0|0|0|1122|6661|6661|6661|7994.87|Q
BDMD W|G0705H111|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BDN|105368203|07/02/26|3.23|3.28|3.23|3.24|3.25|.02|93540|322|6|1|1|54856|14728|7753|16203|28271|93540|93540|93540|303974.44|N
BDRX|59564R872|07/02/26|2.88|2.94|2.88|2.94|2.85|-.07|2784|74|0|0|0|2784|0|0|0|61|2784|2784|2784|7921.85|Q
BDRY|03210A107|07/02/26|12.15|12.35|12.15|12.27|12.26|.22|12909|76|1|0|0|8408|4501|0|0|1146|12909|12909|12909|158293.20|P
BDSX|09075X207|07/02/26|24.52|24.52|21.84|22.01|23.33|-2.49|4758|147|0|0|0|4758|0|0|0|1126|4758|4758|4758|110984.85|Q
BDTX|09203E105|07/02/26|1.84|2.04|1.84|2.02|1.97|.18|116881|1048|0|0|0|116881|0|0|0|100839|116881|116881|116881|230030.70|Q
BDVG|53700T751|07/02/26|14.35|14.44|14.30|14.44|14.36|.08|4212|36|0|0|0|4212|0|0|0|2206|4212|4212|4212|60473.94|P
BDVL|09290C715|07/02/26|26.15|26.18|25.99|26.10|26.05|.17|6605|41|0|0|0|6605|0|0|0|4300|6605|6605|6605|172054.46|Q
BDX|075887109|07/02/26|154.74|158.69|154.17|158.04|156.74|5.14|64459|2496|0|0|0|64459|0|0|0|51068|64459|64459|64459|10103100.89|N
BDYN|09290C723|07/02/26|27.66|27.85|27.51|27.68|27.58|.16|5505|26|1|0|0|3405|2100|0|0|2412|5505|5505|5505|151825.30|Q
BE|093712107|07/02/26|296.84|307.23|257.73|270.91|276.78|-18.59|1039733|30137|6|3|0|999221|19881|20631|0|393469|1039733|1039733|1039733|287774448.03|N
BEAG|G2003N105|07/02/26|10.68|10.70|10.68|10.70|10.69|.03|600|6|0|0|0|600|0|0|0|0|600|600|600|6413.00|Q
BEAG R|G2003N121|07/02/26|0.00|0.32|0.32|0.32|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BEAG U|G2003N113|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BEAM|07373V105|07/02/26|34.14|35.66|33.67|34.81|34.34|1.35|343824|3429|12|7|4|199540|38059|50313|55912|296470|343824|343824|343824|11808343.25|Q
BEAT|42238H108|07/02/26|0.74|0.75|0.70|0.71|0.71|-.02|30227|282|0|1|0|23227|0|7000|0|13416|30227|30227|30227|21582.43|Q
BEAT W|42238H116|07/02/26|0.03|0.03|0.02|0.03|0.02|0.00|501|5|0|0|0|501|0|0|0|1|501|501|501|9.29|Q
BEBE|G8773E100|07/02/26|9.99|10.00|9.99|9.99|10.00|.01|1000|5|0|0|0|1000|0|0|0|0|1000|1000|1000|9995.00|N
BEBE U|G8773E126|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
BEBE WS|G8773E118|07/02/26|0.40|0.40|0.36|0.36|0.40|-.04|231|3|0|0|0|231|0|0|0|0|231|231|231|91.70|N
BEC|21874K401|07/02/26|30.60|30.60|22.92|22.92|28.94|-8.08|128|3|0|0|0|128|0|0|0|82|128|128|128|3703.98|Z
BEDY|05613H308|07/02/26|29.08|29.10|29.01|29.10|29.04|.14|1355|39|0|0|0|1355|0|0|0|1197|1355|1355|1355|39353.54|Q
BEDZ|00768Y396|07/02/26|36.99|36.99|36.76|36.76|36.81|-.25|117|6|0|0|0|117|0|0|0|4|117|117|117|4307.09|P
BEEM|07373B109|07/02/26|1.29|1.35|1.28|1.29|1.31|.01|48208|288|1|0|0|45608|2600|0|0|31279|48208|48208|48208|63003.17|Q
BEEP|60739N101|07/02/26|1.39|1.50|1.39|1.50|1.44|.12|1734|77|0|0|0|1734|0|0|0|527|1734|1734|1734|2503.36|Q
BEEX|45259A761|07/02/26|0.00|26.91|26.91|26.91|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BEEZ|02072L326|07/02/26|33.79|33.93|33.79|33.93|33.79|1.20|1|1|0|0|0|1|0|0|0|0|1|1|1|33.79|Q
BEG|88340F209|07/02/26|79.60|83.44|60.01|66.47|72.57|-10.06|20709|497|0|0|0|20709|0|0|0|7250|20709|20709|20709|1502802.76|Q
BEGS|19423L433|07/02/26|13.21|13.29|13.21|13.29|13.21|.73|2|1|0|0|0|2|0|0|0|0|2|2|2|26.42|Z
BEKE|482497104|07/02/26|15.06|15.24|14.96|15.10|15.09|.05|191267|1446|2|0|0|185367|5900|0|0|150338|191267|191267|191267|2886866.37|N
BELF A|077347201|07/02/26|275.50|278.28|229.52|230.16|257.28|-51.51|10959|639|0|0|0|10959|0|0|0|7690|10959|10959|10959|2819527.23|Q
BELF B|077347300|07/02/26|315.26|315.26|266.01|266.26|283.73|-51.80|51619|1659|0|0|0|51619|0|0|0|24087|51619|51619|51619|14645609.82|Q
BELT|09290C814|07/02/26|39.90|39.90|39.02|39.23|39.32|-.30|947|11|0|0|0|947|0|0|0|0|947|947|947|37233.45|Q
BEMB|46436E262|07/02/26|0.00|53.17|53.17|53.17|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BEN|354613101|07/02/26|34.48|34.55|33.59|34.10|33.97|.03|206800|3293|1|0|0|203750|3050|0|0|144213|206800|206800|206800|7025068.18|N
BENF|08178Q507|07/02/26|3.68|3.72|3.64|3.64|3.71|-.01|2301|55|0|0|0|2301|0|0|0|157|2301|2301|2301|8535.60|Q
BENF W|08178Q119|07/02/26|0.01|0.01|0.01|0.01|0.01|0.00|19731|16|2|1|0|2231|7500|10000|0|9305|19731|19731|19731|185.55|Q
BENJ|44053A622|07/02/26|52.78|52.79|52.78|52.78|52.78|.01|1028|9|0|0|0|1028|0|0|0|0|1028|1028|1028|54260.34|P
BEP|G16258108|07/02/26|34.20|35.25|33.38|33.90|34.18|-.49|47484|677|0|0|0|47484|0|0|0|27555|47484|47484|47484|1622807.36|N
BEP PRA|G16258231|07/02/26|16.69|16.95|16.60|16.95|16.73|.40|1051|15|0|0|0|1051|0|0|0|0|1051|1051|1051|17580.40|N
BEPC|11285B108|07/02/26|37.00|37.79|35.84|36.50|36.68|-.29|82640|1356|0|0|0|82640|0|0|0|45841|82640|82640|82640|3031108.08|N
BEPH|11259P109|07/02/26|14.56|14.57|14.52|14.57|14.52|.05|2982|17|0|0|0|2982|0|0|0|300|2982|2982|2982|43306.44|N
BEPI|11259P208|07/02/26|15.18|15.26|15.15|15.26|15.18|.13|2721|23|0|0|0|2721|0|0|0|453|2721|2721|2721|41304.42|N
BEPJ|11259P307|07/02/26|25.10|25.15|25.10|25.15|25.10|.07|140|4|0|0|0|140|0|0|0|40|140|140|140|3514.38|N
BERZ|063679351|07/02/26|23.58|25.51|23.20|25.28|24.82|1.50|25159|263|0|0|0|25159|0|0|0|19748|25159|25159|25159|624499.14|P
BESF|02072Q671|07/02/26|38.56|38.56|38.18|38.18|38.33|.09|161|5|0|0|0|161|0|0|0|5|161|161|161|6170.68|Z
BESO|26923Q143|07/02/26|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
BESS|84856X205|07/02/26|4.27|4.76|4.27|4.50|4.59|.50|18136|241|0|0|0|18136|0|0|0|7878|18136|18136|18136|83193.55|A
BESS WS|84856X122|07/02/26|1.85|2.00|1.85|2.00|1.93|.29|725|13|0|0|0|725|0|0|0|0|725|725|725|1400.25|A
BETA|086921103|07/02/26|17.55|18.51|17.54|18.11|17.89|.75|40340|797|0|0|0|40340|0|0|0|28143|40340|40340|40340|721676.99|N
BETE|74349Y407|07/02/26|28.24|28.51|28.24|28.44|28.42|1.09|592|19|0|0|0|592|0|0|0|300|592|592|592|16825.24|P
BETH|74349Y308|07/02/26|33.96|33.96|33.90|33.90|33.99|.96|765|10|0|0|0|765|0|0|0|591|765|765|765|25998.54|P
BETR|08774B508|07/02/26|30.83|31.69|28.30|28.55|29.28|-1.53|21312|536|0|0|0|21312|0|0|0|16416|21312|21312|21312|623932.28|Q
BETR W|08774B110|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BETZ|53656F789|07/02/26|19.03|19.10|18.96|19.05|19.03|.08|6312|87|0|0|0|6312|0|0|0|1365|6312|6312|6312|120137.52|P
BEX|46092D376|07/02/26|57.00|61.00|42.57|47.29|50.99|-6.89|471143|6007|15|1|1|392618|47405|7500|23620|188238|471143|471143|471143|24025219.83|Z
BEZ|46152A213|07/02/26|11.52|14.75|10.68|13.64|12.84|1.49|396988|1878|25|3|0|305900|71859|19229|0|91112|396988|396988|396988|5098189.51|Z
BF A|115637100|07/02/26|27.00|27.00|26.72|26.79|26.82|.27|5261|174|0|0|0|5261|0|0|0|0|5261|5261|5261|141107.26|N
BF B|115637209|07/02/26|26.17|26.32|25.92|26.15|26.15|.30|112237|2468|0|0|0|112237|0|0|0|0|112237|112237|112237|2934590.74|N
BFAM|109194100|07/02/26|74.18|75.17|72.77|75.08|74.29|2.01|35092|671|1|0|0|31518|3574|0|0|22472|35092|35092|35092|2606952.39|N
BFAP|33733E773|07/02/26|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|P
BFC|06211J100|07/02/26|154.63|154.63|151.13|152.05|151.36|-1.37|3331|193|0|0|0|3331|0|0|0|2443|3331|3331|3331|504167.17|Q
BFEB|45782C433|07/02/26|0.00|52.50|52.50|52.50|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BFEW|33744U881|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BFH|018581108|07/02/26|106.97|106.97|100.86|102.25|101.92|-3.19|16897|495|0|0|0|16897|0|0|0|10141|16897|16897|16897|1722172.30|N
BFH PRA|018581405|07/02/26|25.00|25.08|25.00|25.01|25.01|.01|1443|31|0|0|0|1443|0|0|0|0|1443|1443|1443|36088.75|N
BFH PRB|018581603|07/02/26|25.13|25.13|25.02|25.06|25.03|-.08|3099|7|1|0|0|522|2577|0|0|0|3099|3099|3099|77580.63|N
BFIX|12009B101|07/02/26|25.06|25.14|25.06|25.09|25.13|.01|834|27|0|0|0|834|0|0|0|833|834|834|834|20958.77|P
BFJA|33733E666|07/02/26|0.00|17.35|17.35|17.35|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
BFJL|33733E682|07/02/26|0.00|16.95|16.95|16.95|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
BFLB|02072Q341|07/02/26|0.00|54.55|54.55|54.55|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BFLX|09290C590|07/02/26|25.89|25.89|25.13|25.26|25.18|-.05|4777|59|0|0|0|4777|0|0|0|661|4777|4777|4777|120302.81|Q
BFLY|124155102|07/02/26|7.99|8.13|7.38|7.69|7.70|-.24|623986|4308|18|5|1|507328|62394|28790|25474|340789|623986|623986|623986|4802246.49|N
BFOC|33733E674|07/02/26|17.01|17.01|16.97|16.97|17.01|.02|1000|2|0|0|0|1000|0|0|0|500|1000|1000|1000|17010.00|P
BFOR|00162Q726|07/02/26|23.95|24.03|23.64|23.83|23.77|-.02|3083|14|0|0|0|3083|0|0|0|2429|3083|3083|3083|73291.16|P
BFRG|12021E109|07/02/26|0.68|0.69|0.65|0.69|0.68|-.02|13303|71|1|0|0|11196|2107|0|0|1301|13303|13303|13303|9017.18|Q
BFRG W|12021E117|07/02/26|0.00|0.11|0.11|0.11|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BFRI|09077D209|07/02/26|1.02|1.07|1.00|1.01|1.03|0.00|47264|434|2|1|0|34996|6994|5274|0|22245|47264|47264|47264|48496.04|Q
BFRI W|09077D118|07/02/26|0.02|0.02|0.02|0.00|0.03|0.00|5|3|0|0|0|5|0|0|0|0|5|5|5|0.14|Q
BFRZ|45784N619|07/02/26|27.02|27.15|26.96|27.04|27.01|.04|3209|16|0|0|0|3209|0|0|0|555|3209|3209|3209|86667.90|P
BFS|804395101|07/02/26|37.67|37.67|37.51|37.65|37.54|.15|1145|56|0|0|0|1145|0|0|0|535|1145|1145|1145|42980.61|N
BFS PRD|804395804|07/02/26|0.00|20.77|20.77|20.77|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
BFS PRE|804395879|07/02/26|0.00|21.58|21.58|21.58|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
BFST|12326C105|07/02/26|31.55|31.55|30.51|30.65|30.80|-.77|9580|400|0|0|0|9580|0|0|0|8145|9580|9580|9580|295110.84|Q
BFXU|33744U709|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BG|H11356104|07/02/26|105.18|106.83|104.97|106.47|105.92|1.57|43393|1666|0|0|0|43393|0|0|0|28895|43393|43393|43393|4595992.31|N
BGB|09257R101|07/02/26|11.32|11.32|11.32|11.32|11.32|.01|554|12|0|0|0|554|0|0|0|523|554|554|554|6269.68|N
BGC|088929104|07/02/26|11.03|11.11|10.89|11.03|11.00|.16|175193|1924|1|0|0|171475|3718|0|0|133398|175193|175193|175193|1927184.92|Q
BGCG|05686D309|07/02/26|26.50|26.50|26.27|26.31|26.38|-.04|216|4|0|0|0|216|0|0|0|0|216|216|216|5697.62|Q
BGDE|57778N406|07/02/26|8.38|8.38|7.28|7.46|7.57|-.62|6441|127|0|0|0|6441|0|0|0|2474|6441|6441|6441|48750.17|Q
BGDV|268961505|07/02/26|30.90|30.99|30.67|30.81|30.80|-.01|1034|17|0|0|0|1034|0|0|0|1034|1034|1034|1034|31847.54|P
BGEG|05686D507|07/02/26|0.00|23.49|23.49|23.49|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BGGG|05686D200|07/02/26|35.68|35.93|35.36|35.42|35.64|-.23|1960|41|0|0|0|1960|0|0|0|103|1960|1960|1960|69853.77|Q
BGH|06760L100|07/02/26|14.15|14.23|14.15|14.20|14.21|.05|753|11|0|0|0|753|0|0|0|313|753|753|753|10699.65|N
BGI|09088U109|07/02/26|0.55|0.56|0.55|0.56|0.55|-.02|213|4|0|0|0|213|0|0|0|0|213|213|213|116.51|A
BGIG|26922B527|07/02/26|35.92|36.01|35.90|35.96|35.93|.25|4531|12|1|0|0|1236|3295|0|0|3336|4531|4531|4531|162811.06|P
BGIN|G17429104|07/02/26|1.86|1.97|1.86|1.97|1.86|.14|124|15|0|0|0|124|0|0|0|97|124|124|124|230.89|Q
BGL|G1331C104|07/02/26|0.28|0.30|0.26|0.26|0.27|-.03|87455|643|2|3|0|61683|6428|19344|0|18066|87455|87455|87455|24043.63|Q
BGLC|090628306|07/02/26|2.00|2.00|2.00|2.00|2.00|0.00|28|6|0|0|0|28|0|0|0|1|28|28|28|56.08|Q
BGLD|33733E849|07/02/26|16.50|16.53|16.47|16.51|16.48|.16|656|12|0|0|0|656|0|0|0|100|656|656|656|10813.42|Z
BGLW W|G1331C112|07/02/26|0.07|0.08|0.07|0.08|0.07|-.02|2137|7|0|0|0|2137|0|0|0|100|2137|2137|2137|142.12|Q
BGM|G7307E123|07/02/26|0.34|0.36|0.34|0.34|0.35|-.02|2381|26|0|0|0|2381|0|0|0|23|2381|2381|2381|831.86|Q
BGMS|23254L876|07/02/26|1.07|1.18|1.04|1.06|1.10|-.06|26661|306|0|0|0|26661|0|0|0|6947|26661|26661|26661|29345.93|Q
BGR|09250U101|07/02/26|14.98|14.98|14.86|14.97|14.89|.22|2016|15|0|0|0|2016|0|0|0|1317|2016|2016|2016|30013.93|N
BGRN|46435U440|07/02/26|47.29|47.33|47.29|47.33|47.30|.06|297|4|0|0|0|297|0|0|0|3|297|297|297|14049.13|Q
BGRO|09290C798|07/02/26|0.00|41.77|41.77|41.77|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BGS|05508R106|07/02/26|4.11|4.13|4.06|4.07|4.08|0.00|35752|388|0|0|0|35752|0|0|0|27340|35752|35752|35752|146012.70|N
BGSF|05601C105|07/02/26|5.81|5.83|5.81|5.83|5.75|-.02|91|65|0|0|0|91|0|0|0|11|91|91|91|523.12|N
BGSI|103310108|07/02/26|95.97|97.28|95.30|97.28|96.35|1.68|3615|113|0|0|0|3615|0|0|0|3063|3615|3615|3615|348319.26|N
BGT|091941104|07/02/26|10.66|10.66|10.63|10.64|10.64|-.01|1902|13|0|0|0|1902|0|0|0|482|1902|1902|1902|20230.26|N
BGX|09257D102|07/02/26|10.89|10.89|10.86|10.86|10.88|0.00|300|3|0|0|0|300|0|0|0|100|300|300|300|3264.00|N
BGY|092524107|07/02/26|5.78|5.80|5.72|5.73|5.74|.01|4339|32|0|0|0|4339|0|0|0|3100|4339|4339|4339|24897.38|N
BH|08986R309|07/02/26|421.05|421.05|403.61|419.80|406.26|-2.47|2340|283|0|0|0|2340|0|0|0|2120|2340|2340|2340|950649.42|N
BH A|08986R408|07/02/26|2135.11|2157.00|1975.61|2125.50|2086.20|-20.41|861|150|0|0|0|861|0|0|0|0|861|861|861|1796219.93|N
BHAV|G1R59W101|07/02/26|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
BHAV R|G1R59W135|07/02/26|0.22|0.22|0.22|0.22|0.22|-.01|400|4|0|0|0|400|0|0|0|400|400|400|400|87.08|Q
BHAV U|G1R59W127|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BHB|066849100|07/02/26|38.71|38.71|37.37|37.66|37.74|-.97|5258|160|0|0|0|5258|0|0|0|3255|5258|5258|5258|198441.44|A
BHC|071734107|07/02/26|4.86|4.94|4.74|4.90|4.85|.13|140221|825|1|1|0|132021|2300|5900|0|112271|140221|140221|140221|679653.07|N
BHDG|88636X245|07/02/26|25.02|25.02|25.02|25.02|25.02|-.52|100|1|0|0|0|100|0|0|0|100|100|100|100|2502.00|Q
BHE|08160H101|07/02/26|94.00|94.00|85.20|86.14|87.78|-8.93|11691|361|0|0|0|11691|0|0|0|6665|11691|11691|11691|1026272.11|N
BHF|10922N103|07/02/26|63.90|64.06|63.70|64.00|63.95|.12|24128|639|0|0|0|24128|0|0|0|13031|24128|24128|24128|1542986.14|Q
BHFA L|10922N202|07/02/26|15.67|15.73|15.64|15.64|15.70|.04|3477|18|0|0|0|3477|0|0|0|3105|3477|3477|3477|54574.66|Q
BHFA M|10922N889|07/02/26|10.56|10.60|10.55|10.60|10.56|.01|929|11|0|0|0|929|0|0|0|0|929|929|929|9807.71|Q
BHFA N|10922N707|07/02/26|12.05|12.10|12.01|12.10|12.04|.08|451|8|0|0|0|451|0|0|0|0|451|451|451|5431.08|Q
BHFA O|10922N509|07/02/26|15.05|15.09|15.05|15.07|15.08|-.04|598|9|0|0|0|598|0|0|0|0|598|598|598|9015.18|Q
BHFA P|10922N301|07/02/26|14.69|14.85|14.69|14.75|14.75|-.03|568|6|0|0|0|568|0|0|0|101|568|568|568|8377.03|Q
BHK|09249E101|07/02/26|9.10|9.15|9.10|9.14|9.15|.04|28199|195|2|0|0|21441|6758|0|0|18732|28199|28199|28199|257938.80|N
BHM|09631H100|07/02/26|9.20|9.43|9.20|9.43|9.10|.35|73|40|0|0|0|73|0|0|0|0|73|73|73|664.20|A
BHP|088606108|07/02/26|82.78|84.56|82.21|83.34|83.20|1.10|183248|3639|0|0|0|183248|0|0|0|147267|183248|183248|183248|15245579.08|N
BHR|10482B101|07/02/26|2.18|2.39|2.18|2.29|2.31|.13|43697|555|1|0|0|41498|2199|0|0|29095|43697|43697|43697|101009.54|N
BHR PRB|10482B200|07/02/26|13.85|14.00|13.67|14.00|13.79|.30|885|10|0|0|0|885|0|0|0|0|885|885|885|12205.26|N
BHR PRD|10482B309|07/02/26|17.20|17.25|17.20|17.25|17.21|0.00|520|3|0|0|0|520|0|0|0|0|520|520|520|8947.00|N
BHRB|12135Y108|07/02/26|73.37|73.37|70.20|70.20|71.29|-2.61|6010|325|0|0|0|6010|0|0|0|2308|6010|6010|6010|428447.00|Q
BHST|09076J207|07/02/26|0.00|2.89|2.89|2.89|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BHV|092481100|07/02/26|12.70|12.70|12.70|12.70|12.70|-.04|410|3|0|0|0|410|0|0|0|0|410|410|410|5207.00|N
BHVN|G1110E107|07/02/26|15.83|16.50|15.62|15.96|16.00|.20|243400|3034|2|0|0|235493|7907|0|0|128234|243400|243400|243400|3895008.85|N
BHYB|23306X878|07/02/26|54.04|54.04|53.95|53.95|53.97|0.00|700|5|0|0|0|700|0|0|0|700|700|700|700|37776.00|Z
BHYP|09175T106|07/02/26|36.78|37.72|36.50|37.18|37.20|1.78|90644|976|0|1|0|83416|0|7228|0|59681|90644|90644|90644|3371979.28|P
BIAF|09076W307|07/02/26|0.85|0.87|0.83|0.83|0.84|-.01|18522|164|1|0|0|16020|2502|0|0|12955|18522|18522|18522|15580.02|Q
BIAF W|09076W117|07/02/26|0.00|0.13|0.13|0.13|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BIB|74347R214|07/02/26|104.43|106.92|104.43|106.92|105.82|5.99|790|37|0|0|0|790|0|0|0|645|790|790|790|83601.36|Q
BIBL|66538H534|07/02/26|56.92|56.92|55.31|55.76|56.13|-.93|4595|42|0|0|0|4595|0|0|0|1605|4595|4595|4595|257921.34|P
BIDD|09290C848|07/02/26|29.96|30.12|29.70|29.70|29.90|.05|1425|22|0|0|0|1425|0|0|0|762|1425|1425|1425|42603.72|P
BIDG|88340F704|07/02/26|11.13|11.28|10.66|11.00|10.84|-1.06|70842|245|3|0|0|64166|6676|0|0|20466|70842|70842|70842|767989.97|Q
BIDU|056752108|07/02/26|113.60|115.40|111.11|113.31|113.02|-4.63|293470|4981|0|0|0|293470|0|0|0|231338|293470|293470|293470|33168359.29|Q
BIDW U|G90420129|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BIGY|88636R750|07/02/26|52.36|52.59|52.29|52.45|52.33|.15|2646|24|0|0|0|2646|0|0|0|2440|2646|2646|2646|138469.64|P
BIIB|09062X103|07/02/26|212.74|219.02|211.56|216.17|215.90|6.43|59363|1976|0|0|0|59363|0|0|0|43656|59363|59363|59363|12816273.52|Q
BIII|G1154S103|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
BIII U|G1154S129|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
BIII WS|G1154S111|07/02/26|0.39|0.39|0.39|0.39|0.39|-.01|2400|22|0|0|0|2400|0|0|0|0|2400|2400|2400|924.00|N
BIL|78468R663|07/02/26|91.42|91.44|91.42|91.44|91.43|.04|718194|637|36|29|5|175144|116368|238189|188493|320708|718194|718194|718194|65663501.22|P
BILD|555927102|07/02/26|29.56|29.85|29.56|29.85|29.78|.58|104|4|0|0|0|104|0|0|0|3|104|104|104|3096.72|P
BILI|090040106|07/02/26|17.29|17.44|16.95|17.15|17.15|-.28|239140|2912|1|0|0|236829|2311|0|0|101965|239140|239140|239140|4101708.35|Q
BILL|090043100|07/02/26|38.78|40.83|38.78|40.46|40.16|1.66|154857|3553|1|0|0|152256|2601|0|0|81219|154857|154857|154857|6219707.94|N
BILS|78468R523|07/02/26|99.15|99.17|99.15|99.16|99.16|.05|62950|49|0|4|1|16587|0|26292|20071|46744|62950|62950|62950|6241840.35|P
BILT|09290C673|07/02/26|28.37|28.51|28.34|28.51|28.37|.47|1520|16|0|0|0|1520|0|0|0|1411|1520|1520|1520|43117.70|Z
BILZ|72201R577|07/02/26|100.70|100.70|100.69|100.69|100.69|.04|7003|51|1|0|0|4270|2733|0|0|4247|7003|7003|7003|705142.20|P
BINC|092528603|07/02/26|52.15|52.17|52.12|52.13|52.15|.01|163253|776|0|1|1|133187|0|8827|21239|58406|163253|163253|163253|8513487.38|P
BINT|301505376|07/02/26|32.17|32.28|31.84|32.07|32.01|.02|5350|15|0|0|0|5350|0|0|0|1801|5350|5350|5350|171276.52|P
BINV|900934209|07/02/26|42.66|42.68|42.66|42.68|42.64|.79|7|2|0|0|0|7|0|0|0|7|7|7|7|298.50|Z
BIO|090572207|07/02/26|298.98|301.63|295.92|296.65|298.10|-.18|11120|645|0|0|0|11120|0|0|0|8600|11120|11120|11120|3314844.98|N
BIO B|090572108|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
BIOA|09077V100|07/02/26|24.27|25.12|24.13|25.09|24.83|.84|9717|344|0|0|0|9717|0|0|0|4646|9717|9717|9717|241240.33|Q
BIOX|G1117K114|07/02/26|0.36|0.37|0.33|0.34|0.35|0.00|2694|42|0|0|0|2694|0|0|0|1828|2694|2694|2694|938.97|Q
BIOY|38747T641|07/02/26|23.01|23.03|23.01|23.03|23.01|-.03|7|1|0|0|0|7|0|0|0|0|7|7|7|161.07|Q
BIP|G16252101|07/02/26|36.22|37.00|36.22|37.00|36.66|1.04|49515|716|0|0|0|49515|0|0|0|21180|49515|49515|49515|1815146.01|N
BIP PRA|G16252267|07/02/26|0.00|16.77|16.77|16.77|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
BIP PRB|G16252275|07/02/26|16.07|16.10|16.07|16.10|16.07|-.06|20|2|0|0|0|20|0|0|0|0|20|20|20|321.40|N
BIPC|11276H106|07/02/26|38.47|39.05|38.47|39.00|38.80|.77|23251|537|0|0|0|23251|0|0|0|13855|23251|23251|23251|902161.23|N
BIPH|11276B109|07/02/26|15.60|15.84|15.60|15.84|15.60|.15|89|4|0|0|0|89|0|0|0|74|89|89|89|1388.78|N
BIPI|05554M100|07/02/26|16.20|16.20|16.12|16.12|16.13|.06|290|5|0|0|0|290|0|0|0|80|290|290|290|4679.10|N
BIPJ|11276B208|07/02/26|25.09|25.09|25.06|25.09|25.08|-.02|552|8|0|0|0|552|0|0|0|100|552|552|552|13842.56|N
BIRD|01675A208|07/02/26|4.10|4.34|3.85|3.86|4.03|-.16|35149|370|1|1|0|25708|2500|6941|0|13326|35149|35149|35149|141630.48|Q
BIRK|M2029K104|07/02/26|44.75|46.14|44.27|45.97|45.35|1.75|54218|1785|0|0|0|54218|0|0|0|15400|54218|54218|54218|2458747.67|N
BIS|74350P469|07/02/26|13.00|13.00|12.78|12.78|13.00|-.85|100|1|0|0|0|100|0|0|0|100|100|100|100|1300.00|Q
BIT|09258A107|07/02/26|12.51|12.54|12.46|12.49|12.51|.01|4282|44|0|0|0|4282|0|0|0|2782|4282|4282|4282|53565.31|N
BITA|46439G108|07/02/26|49.88|50.16|49.55|49.87|49.97|.52|4139|44|0|0|0|4139|0|0|0|4124|4139|4139|4139|206822.07|Q
BITB|09174C104|07/02/26|33.44|33.74|33.19|33.35|33.46|.80|613350|3883|0|0|1|592537|0|0|20813|403922|613350|613350|613350|20519711.36|P
BITC|091748202|07/02/26|36.24|36.29|36.24|36.29|36.26|0.00|128|7|0|0|0|128|0|0|0|0|128|128|128|4640.85|P
BITI|74347G184|07/02/26|26.23|26.46|26.00|26.31|26.23|-.66|260005|908|8|1|1|218814|22677|5600|12914|177333|260005|260005|260005|6820932.06|P
BITK|26923Q556|07/02/26|9.53|9.64|9.52|9.64|9.52|.33|207|6|0|0|0|207|0|0|0|0|207|207|207|1970.65|Z
BITO|74347G440|07/02/26|8.36|8.44|8.30|8.34|8.37|.21|7952108|2469|402|312|201|602644|1448148|2399081|3502235|7157531|7952108|7952108|7952108|66594151.25|P
BITQ|09175C103|07/02/26|24.85|25.20|23.62|23.79|24.54|-.61|11412|89|1|0|0|7664|3748|0|0|5519|11412|11412|11412|280025.62|P
BITS|37960A727|07/02/26|58.19|58.19|55.56|55.56|56.47|-1.49|16|7|0|0|0|16|0|0|0|1|16|16|16|903.53|Q
BITU|74349Y704|07/02/26|8.89|9.04|8.75|8.83|8.88|.40|1518100|2373|222|3|1|901842|563239|22724|30295|1050078|1518100|1518100|1518100|13473708.51|P
BITW|091749101|07/02/26|39.61|40.00|39.46|39.50|39.64|1.11|8511|122|1|0|0|5145|3366|0|0|449|8511|8511|8511|337384.86|P
BITX|92864M301|07/02/26|11.38|11.57|11.20|11.31|11.37|.53|2152035|4098|318|6|3|1228595|839010|37114|47316|1610435|2152035|2152035|2152035|24467712.86|Z
BITY|032108458|07/02/26|25.00|25.06|25.00|25.06|24.99|.60|44|4|0|0|0|44|0|0|0|1|44|44|44|1099.67|Z
BIV|921937819|07/02/26|76.38|76.47|76.33|76.43|76.39|.12|141262|677|0|0|1|117309|0|0|23953|108381|141262|141262|141262|10791682.99|P
BIVI|09074F504|07/02/26|2.22|2.22|1.97|1.97|2.13|-.21|28365|155|6|0|0|11900|16465|0|0|6624|28365|28365|28365|60480.36|Q
BIVI W|09074F173|07/02/26|0.00|0.46|0.46|0.46|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BIXI|G1143H101|07/02/26|10.01|10.02|10.01|10.02|10.02|.02|500|2|0|0|0|500|0|0|0|0|500|500|500|5009.00|Q
BIXI W|G1143H119|07/02/26|0.30|0.30|0.26|0.26|0.30|-.06|1|1|0|0|0|1|0|0|0|0|1|1|1|0.30|Q
BIYA|G07064119|07/02/26|0.56|0.69|0.51|0.63|0.59|.09|2369012|7507|103|36|23|1305560|321177|244997|497278|836211|2369012|2369012|2369012|1401603.40|Q
BIZD|92189F411|07/02/26|12.62|12.71|12.47|12.51|12.53|-.03|384164|846|34|3|1|215956|119386|20864|27958|143920|384164|384164|384164|4812195.96|P
BJ|05550J101|07/02/26|87.60|89.36|87.45|89.20|88.85|2.60|54885|1520|0|0|0|54885|0|0|0|18048|54885|54885|54885|4876407.31|N
BJAN|45782C409|07/02/26|58.82|58.82|58.82|58.82|58.82|.01|2|1|0|0|0|2|0|0|0|2|2|2|2|117.64|Z
BJDX|095633608|07/02/26|1.18|1.21|1.04|1.13|1.11|-.07|19918|173|2|0|0|12581|7337|0|0|9969|19918|19918|19918|22179.55|Q
BJRI|09180C106|07/02/26|61.29|61.29|57.88|58.74|58.56|-1.93|21886|662|0|0|0|21886|0|0|0|14504|21886|21886|21886|1281602.62|Q
BJUL|45782C789|07/02/26|54.20|54.20|54.00|54.12|54.09|-.12|2242|19|0|0|0|2242|0|0|0|1842|2242|2242|2242|121269.17|Z
BJUN|45782C755|07/02/26|48.74|48.74|48.54|48.54|48.60|-.07|75|3|0|0|0|75|0|0|0|75|75|75|75|3644.63|Z
BKAG|09661T602|07/02/26|41.75|41.82|41.75|41.78|41.77|.04|20390|210|0|0|0|20390|0|0|0|11866|20390|20390|20390|851780.21|P
BKCG|05613H209|07/02/26|37.33|37.72|37.33|37.56|37.48|.22|1448|11|0|0|0|1448|0|0|0|347|1448|1448|1448|54265.45|P
BKCH|37960A735|07/02/26|73.36|74.44|68.09|68.79|70.69|-4.11|10065|158|0|0|0|10065|0|0|0|3404|10065|10065|10065|711532.97|Q
BKCI|09661T834|07/02/26|54.11|54.11|53.98|53.98|54.08|.45|106|9|0|0|0|106|0|0|0|17|106|106|106|5732.78|P
BKD|112463104|07/02/26|15.82|16.15|15.73|15.88|15.90|.07|84118|1093|0|0|0|84118|0|0|0|42114|84118|84118|84118|1337112.72|N
BKDV|05613H100|07/02/26|33.76|33.79|33.42|33.70|33.62|.16|31031|149|0|0|0|31031|0|0|0|21983|31031|31031|31031|1043338.60|P
BKE|118440106|07/02/26|41.91|42.20|41.44|42.20|41.87|.22|5584|235|0|0|0|5584|0|0|0|4169|5584|5584|5584|233776.76|N
BKEM|09661T503|07/02/26|90.58|92.97|90.57|90.73|91.43|-1.42|2487|53|0|0|0|2487|0|0|0|2428|2487|2487|2487|227376.64|P
BKF|464286657|07/02/26|38.80|38.80|38.59|38.78|38.63|-.15|1439|19|0|0|0|1439|0|0|0|8|1439|1439|1439|55592.98|P
BKFI|05613H506|07/02/26|23.77|23.82|23.77|23.79|23.78|-.01|2093|12|0|0|0|2093|0|0|0|1|2093|2093|2093|49767.22|P
BKGI|09661T826|07/02/26|44.45|44.59|44.37|44.59|44.48|.63|8563|93|0|0|0|8563|0|0|0|4180|8563|8563|8563|380881.30|Z
BKH|092113109|07/02/26|74.34|74.42|73.24|73.73|73.69|.09|53311|1570|0|0|0|53311|0|0|0|36598|53311|53311|53311|3928573.29|N
BKHA|G1148A101|07/02/26|0.00|0.00|0.00|0.00|12.05|0.00|5|1|0|0|0|5|0|0|0|0|5|5|5|60.25|Q
BKHA R|G1148A119|07/02/26|0.00|1.54|1.54|1.54|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BKHA U|G1148A127|07/02/26|0.00|12.49|12.49|12.49|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BKHY|09661T800|07/02/26|47.45|47.45|47.39|47.44|47.42|.09|2131|38|0|0|0|2131|0|0|0|1391|2131|2131|2131|101051.84|P
BKIE|09661T404|07/02/26|100.62|100.91|99.94|100.38|100.46|1.30|6015|56|1|0|0|3912|2103|0|0|3974|6015|6015|6015|604273.04|P
BKKT|05759B305|07/02/26|8.68|9.29|8.23|8.36|8.62|-.06|78237|1031|1|0|0|75978|2259|0|0|58354|78237|78237|78237|674228.74|N
BKKT WS|05759B115|07/02/26|0.06|0.06|0.06|0.06|0.06|0.00|4098|1|1|0|0|98|4000|0|0|0|4098|4098|4098|225.39|N
BKLC|09661T107|07/02/26|143.45|144.09|142.08|142.97|142.71|-.09|14290|390|0|0|0|14290|0|0|0|11764|14290|14290|14290|2039352.95|P
BKLG|09661T784|07/02/26|25.11|25.18|24.89|24.89|25.01|-.16|245|22|0|0|0|245|0|0|0|243|245|245|245|6128.03|P
BKLN|46138G508|07/02/26|20.38|20.40|20.33|20.35|20.36|-.01|745681|603|46|23|12|223054|147551|143380|231696|690610|745681|745681|745681|15179207.27|P
BKMC|09661T206|07/02/26|123.45|123.45|121.58|122.32|122.21|-.56|486|9|0|0|0|486|0|0|0|150|486|486|486|59394.96|P
BKMI|05613H704|07/02/26|26.33|26.40|26.32|26.40|26.34|.11|1400|20|0|0|0|1400|0|0|0|45|1400|1400|1400|36881.47|Q
BKMS|05613H605|07/02/26|25.49|25.50|25.49|25.49|25.49|-.03|912|12|0|0|0|912|0|0|0|0|912|912|912|23251.28|Q
BKNG|09857L108|07/02/26|184.35|186.36|181.68|184.49|183.67|1.84|416941|27364|0|0|0|416941|0|0|0|215373|416941|416941|416941|76580017.58|Q
BKR|05722G100|07/02/26|53.97|54.31|52.28|52.77|53.12|-1.05|938280|15734|4|0|0|924609|13671|0|0|253023|938280|938280|938280|49840986.20|Q
BKSE|09661T305|07/02/26|134.22|134.22|133.04|133.04|134.14|-.57|129|13|0|0|0|129|0|0|0|76|129|129|129|17303.77|P
BKSY|09263B207|07/02/26|28.67|30.50|27.37|27.88|28.39|-.83|73373|1720|2|0|0|67663|5710|0|0|27377|73373|73373|73373|2083163.27|N
BKSY WS|09263B116|07/02/26|0.05|0.05|0.04|0.04|0.05|0.00|1900|6|0|0|0|1900|0|0|0|0|1900|1900|1900|92.30|N
BKT|09247F209|07/02/26|10.67|10.67|10.63|10.63|10.64|-.01|4116|34|0|0|0|4116|0|0|0|3470|4116|4116|4116|43776.28|N
BKTI|05587G203|07/02/26|86.56|87.18|84.35|84.65|85.54|-3.18|2256|92|0|0|0|2256|0|0|0|1893|2256|2256|2256|192976.16|A
BKU|06652K103|07/02/26|48.95|48.95|47.70|48.55|48.18|-.08|29848|571|0|0|0|29848|0|0|0|16132|29848|29848|29848|1438185.83|N
BKUI|09661T859|07/02/26|49.62|49.62|49.59|49.60|49.61|0.00|70610|175|5|0|0|56612|13998|0|0|35370|70610|70610|70610|3503253.78|P
BKV|05603J108|07/02/26|27.32|27.82|27.04|27.35|27.29|.15|22940|442|0|0|0|22940|0|0|0|19765|22940|22940|22940|626067.33|N
BL|09239B109|07/02/26|29.64|30.07|29.18|29.90|29.76|.45|60550|1251|1|1|0|52002|2800|5748|0|24552|60550|60550|60550|1801774.68|Q
BLBD|095306106|07/02/26|76.87|78.11|74.78|76.08|76.32|-1.83|91691|1234|0|0|0|91691|0|0|0|83102|91691|91691|91691|6997709.93|Q
BLCK|218946861|07/02/26|0.00|23.50|23.50|23.50|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BLCN|829658202|07/02/26|25.00|25.00|24.00|24.00|24.60|-.97|448|24|0|0|0|448|0|0|0|202|448|448|448|11021.73|Q
BLCO|071705107|07/02/26|16.80|17.22|16.80|17.16|17.08|.61|9912|193|0|0|0|9912|0|0|0|2659|9912|9912|9912|169248.09|N
BLCR|09290C855|07/02/26|50.27|50.27|49.10|49.40|49.31|-.73|6632|70|0|0|0|6632|0|0|0|5503|6632|6632|6632|327036.11|Q
BLCV|09290C616|07/02/26|41.74|41.83|41.74|41.82|41.76|.29|318|6|0|0|0|318|0|0|0|201|318|318|318|13281.26|P
BLDG|132061813|07/02/26|27.03|27.12|27.03|27.12|27.03|.10|505|7|0|0|0|505|0|0|0|500|505|505|505|13651.26|Z
BLDP|058586108|07/02/26|3.91|4.04|3.48|3.53|3.68|-.27|437567|1536|19|7|0|324478|63706|49383|0|237515|437567|437567|437567|1608683.84|Q
BLDR|12008R107|07/02/26|85.73|86.50|82.63|84.68|83.96|-.08|76094|2353|0|0|0|76094|0|0|0|38159|76094|76094|76094|6388822.92|N
BLDX|704223387|07/02/26|25.84|26.06|25.84|26.03|25.96|.29|3308|19|0|0|0|3308|0|0|0|3|3308|3308|3308|85867.45|P
BLES|66538H658|07/02/26|48.09|48.09|47.82|47.88|47.90|.36|1410|3|0|0|0|1410|0|0|0|474|1410|1410|1410|67542.18|P
BLFS|09062W204|07/02/26|28.76|28.78|28.05|28.10|28.36|-.39|22728|789|0|0|0|22728|0|0|0|5769|22728|22728|22728|644602.54|Q
BLGR|301505418|07/02/26|31.57|31.79|31.42|31.42|31.79|-.24|2712|4|1|0|0|112|2600|0|0|1|2712|2712|2712|86211.64|P
BLIN|10807Q700|07/02/26|1.20|1.25|1.14|1.21|1.21|.03|19429|95|1|0|0|16660|2769|0|0|15736|19429|19429|19429|23445.28|Q
BLIV|G09675102|07/02/26|2.16|2.16|2.16|0.00|2.26|0.00|4|4|0|0|0|4|0|0|0|0|4|4|4|9.03|Q
BLK|09290D101|07/02/26|987.50|1000.65|983.00|994.35|991.98|13.97|16974|1427|0|0|0|16974|0|0|0|5889|16974|16974|16974|16837900.34|N
BLKB|09227Q100|07/02/26|30.67|31.25|30.06|30.09|30.70|-.02|24893|868|0|0|0|24893|0|0|0|18529|24893|24893|24893|764279.62|Q
BLLN|090168105|07/02/26|122.33|122.33|118.77|120.34|120.29|-1.78|32272|962|0|0|0|32272|0|0|0|12237|32272|32272|32272|3882021.08|Q
BLMN|094235108|07/02/26|8.99|8.99|8.60|8.70|8.71|-.21|118367|1638|0|0|0|118367|0|0|0|80048|118367|118367|118367|1030411.45|Q
BLND|09352U108|07/02/26|1.79|1.84|1.79|1.81|1.81|0.00|90111|402|2|2|0|68637|6259|15215|0|44555|90111|90111|90111|163033.30|N
BLNE|277802500|07/02/26|1.15|1.19|1.09|1.10|1.11|.01|16323|185|1|0|0|12333|3990|0|0|7611|16323|16323|16323|18044.02|Q
BLNK|09354A100|07/02/26|0.65|0.68|0.62|0.63|0.64|-.02|44399|326|3|1|0|31662|7437|5300|0|35356|44399|44399|44399|28378.51|Q
BLOK|032108607|07/02/26|63.23|64.08|60.98|61.58|62.48|-1.10|34306|412|0|0|0|34306|0|0|0|19168|34306|34306|34306|2143552.77|P
BLOX|88636V728|07/02/26|15.03|15.33|14.25|14.40|14.55|-.65|176603|2111|5|2|2|96265|16771|17668|45899|56442|176603|176603|176603|2569473.39|P
BLRK|G1352R105|07/02/26|0.00|9.99|9.99|9.99|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BLRK U|G1352R121|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BLRK W|G1352R113|07/02/26|0.55|0.55|0.53|0.53|0.56|.08|1082|50|0|0|0|1082|0|0|0|225|1082|1082|1082|601.24|Q
BLRX|09071M304|07/02/26|3.17|3.29|3.17|3.29|3.22|.12|868|18|0|0|0|868|0|0|0|360|868|868|868|2793.53|Q
BLSG|88340C834|07/02/26|2.20|2.22|2.03|2.03|2.11|.08|14068|36|2|0|0|5568|8500|0|0|12232|14068|14068|14068|29727.12|Q
BLSH|G16910120|07/02/26|25.99|27.11|25.49|25.54|25.99|.28|119871|2507|3|0|0|112339|7532|0|0|94319|119871|119871|119871|3115228.98|N
BLST|301505350|07/02/26|24.98|25.00|24.98|25.00|24.98|.03|1|1|0|0|0|1|0|0|0|1|1|1|1|24.98|P
BLTD|301505343|07/02/26|25.16|25.17|25.13|25.17|25.13|.04|2820|12|0|0|0|2820|0|0|0|778|2820|2820|2820|70869.16|P
BLTE|07782B104|07/02/26|144.10|147.10|143.90|146.11|145.74|3.94|7924|275|0|0|0|7924|0|0|0|4364|7924|7924|7924|1154809.12|Q
BLUC|301505426|07/02/26|31.04|31.26|30.88|31.00|31.09|-.08|604|14|0|0|0|604|0|0|0|503|604|604|604|18778.02|P
BLUI|301505335|07/02/26|25.54|25.72|25.54|25.72|25.54|.08|1|1|0|0|0|1|0|0|0|0|1|1|1|25.54|P
BLUW|G1368E106|07/02/26|10.34|10.35|10.34|10.35|10.34|.02|400|1|0|0|0|400|0|0|0|400|400|400|400|4136.00|Q
BLUW U|G1368E122|07/02/26|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
BLUW W|G1368E114|07/02/26|0.46|0.46|0.42|0.42|0.46|.04|1|1|0|0|0|1|0|0|0|0|1|1|1|0.46|Q
BLUX|301505384|07/02/26|32.09|32.09|32.00|32.00|32.30|-.11|40|4|0|0|0|40|0|0|0|0|40|40|40|1292.05|P
BLV|921937793|07/02/26|68.29|68.52|68.27|68.42|68.37|.07|165222|1115|0|1|0|159959|0|5263|0|125226|165222|165222|165222|11295710.11|P
BLW|09249W101|07/02/26|12.52|12.53|12.50|12.52|12.52|.06|9928|59|0|0|0|9928|0|0|0|3024|9928|9928|9928|124250.61|N
BLX|P16994132|07/02/26|60.90|60.90|58.70|59.26|59.37|-2.16|11076|355|0|0|0|11076|0|0|0|4666|11076|11076|11076|657618.14|N
BLZE|05637B105|07/02/26|16.08|16.30|15.43|15.61|15.92|-.73|225266|3890|4|1|0|203469|14797|7000|0|157269|225266|225266|225266|3586078.02|Q
BLZR|G9009S103|07/02/26|10.12|10.12|10.12|10.12|10.12|.01|600|5|0|0|0|600|0|0|0|200|600|600|600|6071.00|Q
BLZR U|G9009S129|07/02/26|10.25|10.25|10.25|10.25|10.25|.01|100|1|0|0|0|100|0|0|0|0|100|100|100|1025.00|Q
BLZR W|G9009S111|07/02/26|0.00|0.45|0.45|0.45|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BMA|05961W105|07/02/26|90.15|92.91|89.51|90.12|90.91|.44|13266|427|0|0|0|13266|0|0|0|3192|13266|13266|13266|1206001.14|N
BMAR|45782C391|07/02/26|0.00|57.46|57.46|57.46|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BMAY|45782C326|07/02/26|0.00|47.34|47.34|47.34|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BMBL|12047B105|07/02/26|3.22|3.45|3.22|3.27|3.36|.04|190647|1322|5|1|0|167802|15272|7573|0|109845|190647|190647|190647|640824.77|Q
BME|09250W107|07/02/26|42.95|43.74|42.92|43.64|43.40|.63|5872|41|0|0|0|5872|0|0|0|5428|5872|5872|5872|254843.76|N
BMEA|09077A106|07/02/26|1.37|1.51|1.35|1.42|1.41|.06|106686|1027|5|1|0|81637|18685|6364|0|49039|106686|106686|106686|149894.76|Q
BMED|09290C400|07/02/26|30.77|31.54|30.77|31.54|31.05|.85|843|6|0|0|0|843|0|0|0|52|843|843|843|26172.61|P
BMEZ|09260E105|07/02/26|15.48|15.71|15.48|15.71|15.64|.29|5153|46|0|0|0|5153|0|0|0|3738|5153|5153|5153|80569.18|N
BMGL|G0864B111|07/02/26|6.88|10.50|6.88|8.35|8.44|1.26|31286|1334|0|0|0|31286|0|0|0|11085|31286|31286|31286|263938.35|Q
BMHL|G1194L118|07/02/26|5.96|6.09|5.96|6.09|5.96|-.01|1|1|0|0|0|1|0|0|0|1|1|1|1|5.96|Q
BMI|056525108|07/02/26|146.27|146.94|144.97|146.07|145.99|-.13|7771|371|0|0|0|7771|0|0|0|6521|7771|7771|7771|1134512.07|N
BML PRG|060505633|07/02/26|18.67|18.79|18.67|18.79|18.67|.04|100|1|0|0|0|100|0|0|0|0|100|100|100|1867.00|N
BML PRH|060505625|07/02/26|18.62|18.72|18.62|18.72|18.66|.05|1579|17|0|0|0|1579|0|0|0|0|1579|1579|1579|29456.42|N
BML PRJ|060505591|07/02/26|0.00|20.21|20.21|20.21|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
BML PRL|060505583|07/02/26|0.00|19.21|19.21|19.21|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
BMM|09570Q509|07/02/26|6.20|6.51|6.20|6.51|6.51|.26|718|59|0|0|0|718|0|0|0|406|718|718|718|4671.24|Q
BMN|09262G108|07/02/26|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|N
BMNG|88340C123|07/02/26|10.77|11.76|10.38|10.50|11.00|.29|108292|899|4|1|0|89896|10233|8163|0|70294|108292|108292|108292|1191743.66|Q
BMNP|09175D200|07/02/26|82.51|83.27|82.51|83.27|82.77|1.53|36666|175|2|4|0|6091|5075|25500|0|28|36666|36666|36666|3034900.37|N
BMNR|09175A206|07/02/26|14.57|15.24|14.25|14.36|14.61|.22|3368817|24144|51|16|4|3034835|164275|120601|49106|1935743|3368817|3368817|3368817|49207694.57|N
BMNU|26923Q564|07/02/26|0.79|0.86|0.76|0.77|0.80|.03|3661125|4930|263|91|49|1145914|844314|669196|1001701|883543|3661125|3661125|3661125|2932083.67|Z
BMNZ|88636W551|07/02/26|25.45|26.49|22.88|26.14|25.24|-.79|191122|1330|7|1|2|142188|22568|5238|21128|127202|191122|191122|191122|4824632.64|P
BMO|063671101|07/02/26|177.76|177.94|172.95|174.17|174.90|-3.38|72089|1363|0|0|0|72089|0|0|0|52685|72089|72089|72089|12608110.90|N
BMOP|05613H803|07/02/26|25.11|25.15|25.11|25.15|25.12|.03|1956|26|0|0|0|1956|0|0|0|300|1956|1956|1956|49135.73|Q
BMR|M1R79L104|07/02/26|1.50|1.52|1.43|1.43|1.49|-.07|11465|64|0|0|0|11465|0|0|0|5668|11465|11465|11465|17026.97|Q
BMRA|09061H406|07/02/26|1.80|1.80|1.75|1.75|1.75|-.05|625|14|0|0|0|625|0|0|0|154|625|625|625|1094.76|Q
BMRC|063425102|07/02/26|28.94|28.94|28.19|28.47|28.46|-.48|5845|267|0|0|0|5845|0|0|0|2350|5845|5845|5845|166369.75|Q
BMRN|09061G101|07/02/26|58.52|59.40|58.44|59.00|58.87|1.17|97237|2158|2|0|0|90740|6497|0|0|55165|97237|97237|97237|5724095.55|Q
BMVP|46137V712|07/02/26|51.56|51.92|51.56|51.92|51.56|.63|78|1|0|0|0|78|0|0|0|74|78|78|78|4021.68|P
BMY|110122108|07/02/26|56.73|58.14|56.41|58.11|57.58|1.64|452248|6784|5|2|0|426079|13481|12688|0|310294|452248|452248|452248|26039262.42|N
BN|11271J107|07/02/26|43.49|43.60|42.93|43.44|43.16|.66|280932|5166|0|0|0|280932|0|0|0|137738|280932|280932|280932|12124034.00|N
BNAI|104932207|07/02/26|17.51|18.72|17.01|17.19|17.94|-.89|65911|2110|0|0|0|65911|0|0|0|32036|65911|65911|65911|1182442.15|Q
BNAI W|104932116|07/02/26|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
BNBX|03815U607|07/02/26|0.36|0.36|0.35|0.35|0.35|-.02|2165|44|0|0|0|2165|0|0|0|800|2165|2165|2165|761.13|Q
BNC|86887P309|07/02/26|2.80|2.96|2.64|2.70|2.70|-.08|11934|158|0|0|0|11934|0|0|0|4143|11934|11934|11934|32224.09|Q
BNCW W|86887P119|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BNCW Z|86887P127|07/02/26|0.05|0.07|0.05|0.07|0.06|.03|7719|6|2|0|0|473|7246|0|0|7519|7719|7719|7719|458.99|Q
BND|921937835|07/02/26|73.06|73.17|73.05|73.10|73.09|.05|376302|1083|42|0|0|257521|118781|0|0|178323|376302|376302|376302|27505235.50|Q
BNDC|33939L670|07/02/26|22.02|22.07|22.02|22.07|22.07|0.00|501|4|0|0|0|501|0|0|0|0|501|501|501|11055.02|P
BNDD|500767181|07/02/26|99.95|100.52|99.76|100.24|100.16|-.41|19559|339|0|0|0|19559|0|0|0|19146|19559|19559|19559|1959118.94|P
BNDI|78433H402|07/02/26|47.07|47.07|47.02|47.04|47.04|.05|1393|25|0|0|0|1393|0|0|0|1214|1393|1393|1393|65533.64|P
BNDP|921913869|07/02/26|0.00|73.88|73.88|73.88|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BNDS|81752T437|07/02/26|50.69|50.70|50.68|50.69|50.69|.06|1465|27|0|0|0|1465|0|0|0|687|1465|1465|1465|74260.12|P
BNDW|92206C565|07/02/26|68.22|68.23|68.15|68.19|68.18|-.01|6631|69|0|0|0|6631|0|0|0|963|6631|6631|6631|452087.05|Q
BNDX|92203J407|07/02/26|48.24|48.28|48.22|48.24|48.23|-.03|194295|867|11|0|0|162526|31769|0|0|53348|194295|194295|194295|9370977.43|Q
BNDY|44053A531|07/02/26|25.06|25.06|25.06|25.06|25.06|-.14|900|1|0|0|0|900|0|0|0|0|900|900|900|22554.00|Z
BNED|06777U200|07/02/26|12.99|13.08|12.06|12.18|12.33|-1.03|9493|246|0|0|0|9493|0|0|0|1249|9493|9493|9493|117088.26|N
BNGE|33738R647|07/02/26|31.11|31.34|31.11|31.34|31.13|.29|3|2|0|0|0|3|0|0|0|0|3|3|3|93.38|P
BNGO|09075F404|07/02/26|1.17|1.18|1.14|1.16|1.15|-.01|8139|82|0|0|0|8139|0|0|0|4437|8139|8139|8139|9367.74|Q
BNH|11271L102|07/02/26|15.08|15.08|14.95|15.06|14.99|-.10|3425|15|0|0|0|3425|0|0|0|2559|3425|3425|3425|51337.37|N
BNJ|11272B103|07/02/26|14.91|14.91|14.90|14.90|14.88|.05|189|4|0|0|0|189|0|0|0|0|189|189|189|2812.21|N
BNKD|063679336|07/02/26|31.25|31.27|31.25|31.27|31.25|-.08|50|1|0|0|0|50|0|0|0|50|50|50|50|1562.50|P
BNKK|48208F303|07/02/26|1.52|1.54|1.43|1.45|1.46|-.03|4703|54|0|0|0|4703|0|0|0|2964|4703|4703|4703|6877.41|Q
BNKU|063679435|07/02/26|42.25|42.25|41.00|41.57|41.48|.06|1389|22|0|0|0|1389|0|0|0|553|1389|1389|1389|57619.88|P
BNL|11135E203|07/02/26|20.93|21.27|20.91|21.26|21.14|.47|96238|1033|2|0|0|89138|7100|0|0|80201|96238|96238|96238|2034664.24|N
BNO|91167Q100|07/02/26|39.22|39.81|39.05|39.67|39.42|.26|116073|1391|1|1|1|93130|2088|6562|14293|49603|116073|116073|116073|4575776.59|P
BNOV|45782C581|07/02/26|47.79|47.79|47.54|47.73|47.59|-.04|3656|11|0|0|0|3656|0|0|0|0|3656|3656|3656|173987.19|Z
BNR|12233L206|07/02/26|9.42|10.05|9.23|9.63|9.50|.73|7837|120|0|0|0|7837|0|0|0|3674|7837|7837|7837|74455.95|Q
BNRG|M2R43K388|07/02/26|0.85|1.19|0.84|1.02|0.98|.22|760188|4096|28|6|0|634148|86556|39484|0|542270|760188|760188|760188|748080.09|Q
BNS|064149107|07/02/26|87.59|87.78|85.03|85.39|85.82|-1.97|209618|4046|0|0|0|209618|0|0|0|85775|209618|209618|209618|17988608.75|N
BNT|G17434104|07/02/26|43.19|43.43|43.15|43.43|43.25|.59|1562|34|0|0|0|1562|0|0|0|1326|1562|1562|1562|67550.91|N
BNTC|08205P209|07/02/26|12.66|13.50|12.66|13.18|13.25|.51|19351|420|0|0|0|19351|0|0|0|11100|19351|19351|19351|256385.94|Q
BNTX|09075V102|07/02/26|94.62|98.80|94.62|97.54|97.56|3.57|96962|1706|1|0|0|93861|3101|0|0|43928|96962|96962|96962|9459744.60|Q
BNY|064058100|07/02/26|147.41|148.00|145.22|146.55|146.16|.50|62193|2111|0|0|0|62193|0|0|0|37750|62193|62193|62193|9089993.91|N
BNY PRK|064058845|07/02/26|25.35|25.39|25.34|25.39|25.34|.12|391|3|0|0|0|391|0|0|0|0|391|391|391|9908.85|N
BNZI|06682J605|07/02/26|2.99|3.02|2.93|2.98|2.96|0.00|4385|67|0|0|0|4385|0|0|0|3975|4385|4385|4385|12988.69|Q
BNZI W|06682J118|07/02/26|0.01|0.01|0.01|0.01|0.01|0.00|114|6|0|0|0|114|0|0|0|100|114|114|114|1.01|Q
BOAT|886364645|07/02/26|38.00|39.17|38.00|38.91|38.75|1.20|4302|60|0|0|0|4302|0|0|0|622|4302|4302|4302|166686.04|P
BOBP|301505434|07/02/26|32.23|32.52|31.12|31.12|32.29|-1.17|2577|15|0|0|0|2577|0|0|0|2403|2577|2577|2577|83224.18|P
BOBS|09681N106|07/02/26|16.22|16.40|15.85|16.40|16.10|.22|15853|246|0|0|0|15853|0|0|0|12966|15853|15853|15853|255266.60|N
BOC|101044105|07/02/26|14.86|15.19|14.69|15.09|14.97|.24|13571|270|0|0|0|13571|0|0|0|6501|13571|13571|13571|203219.71|N
BOCT|45782C771|07/02/26|53.01|53.02|52.91|52.99|52.98|-.05|544|8|0|0|0|544|0|0|0|0|544|544|544|28823.54|Z
BODI|073463309|07/02/26|10.38|10.78|10.38|10.78|10.45|.57|1164|61|0|0|0|1164|0|0|0|450|1164|1164|1164|12161.40|Q
BOE|092501105|07/02/26|12.15|12.19|12.10|12.10|12.13|.01|3481|25|0|0|0|3481|0|0|0|2445|3481|3481|3481|42234.17|N
BOEG|882927643|07/02/26|14.69|14.71|14.32|14.64|14.42|.90|6375|20|0|0|0|6375|0|0|0|5597|6375|6375|6375|91928.20|Q
BOEU|25461A338|07/02/26|36.74|37.19|36.44|36.95|36.90|2.31|1360|21|0|0|0|1360|0|0|0|910|1360|1360|1360|50178.58|Q
BOF|105230106|07/02/26|5.00|5.02|4.84|4.84|4.89|-.21|17928|307|0|0|0|17928|0|0|0|13926|17928|17928|17928|87688.23|Q
BOH|062540109|07/02/26|83.72|83.72|81.90|82.71|82.45|-.28|10892|360|0|0|0|10892|0|0|0|8419|10892|10892|10892|898087.46|N
BOH PRA|062545207|07/02/26|15.50|15.50|15.38|15.38|15.45|-.10|1137|19|0|0|0|1137|0|0|0|0|1137|1137|1137|17564.99|N
BOH PRB|062540307|07/02/26|0.00|26.46|26.46|26.46|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
BOIL|74347Y664|07/02/26|26.25|26.51|25.60|26.44|26.09|-.04|734789|7556|6|3|3|659363|14841|20228|40357|458027|734789|734789|734789|19167812.52|P
BOKF|05561Q201|07/02/26|142.25|142.25|138.69|139.30|139.24|-1.98|6756|342|0|0|0|6756|0|0|0|2553|6756|6756|6756|940729.98|Q
BOLD|10170A100|07/02/26|2.48|2.52|2.47|2.51|2.50|.02|7418|47|0|0|0|7418|0|0|0|2525|7418|7418|7418|18577.33|Q
BOLT|097702203|07/02/26|4.07|4.14|4.07|4.13|4.11|.08|354|13|0|0|0|354|0|0|0|107|354|354|354|1453.26|Q
BON|G14492204|07/02/26|1.15|1.18|1.15|1.18|1.17|-.02|2209|19|0|0|0|2209|0|0|0|398|2209|2209|2209|2592.93|Q
BOND|72201R775|07/02/26|91.74|92.03|91.69|91.81|91.75|.16|20693|283|0|0|0|20693|0|0|0|14078|20693|20693|20693|1898635.26|N
BOOM|23291C103|07/02/26|6.31|6.59|6.12|6.12|6.26|-.14|9625|235|0|0|0|9625|0|0|0|1097|9625|9625|9625|60264.89|Q
BOOT|099406100|07/02/26|161.55|163.28|155.90|157.66|157.42|-4.69|16602|558|0|0|0|16602|0|0|0|11315|16602|16602|16602|2613414.94|N
BORR|G1466R173|07/02/26|4.42|4.53|4.42|4.50|4.47|.20|177007|830|7|1|0|148015|23892|5100|0|138529|177007|177007|177007|791029.24|N
BOSC|M20115180|07/02/26|4.49|4.55|4.34|4.36|4.41|-.11|11102|43|0|0|0|11102|0|0|0|215|11102|11102|11102|48941.45|Q
BOT|77106T107|07/02/26|39.90|40.48|34.15|35.87|36.40|-3.79|67354|1373|1|0|0|64892|2462|0|0|39774|67354|67354|67354|2451363.86|Q
BOTJ|470299108|07/02/26|26.40|26.40|25.44|25.61|25.80|-.31|2197|55|0|0|0|2197|0|0|0|1294|2197|2197|2197|56689.96|Q
BOTT|882927833|07/02/26|51.22|51.22|48.78|48.78|49.52|-2.30|2068|40|0|0|0|2068|0|0|0|1818|2068|2068|2068|102416.16|Q
BOTZ|37954Y715|07/02/26|37.97|38.08|37.12|37.40|37.49|-.65|93524|2245|1|0|0|89424|4100|0|0|51575|93524|93524|93524|3506446.01|Q
BOUT|14016P107|07/02/26|48.27|48.27|46.92|47.04|47.09|-.98|361|10|0|0|0|361|0|0|0|251|361|361|361|17001.09|P
BOW|10240L102|07/02/26|31.23|32.05|31.10|31.40|31.75|.25|3001|84|0|0|0|3001|0|0|0|2055|3001|3001|3001|95266.84|N
BOX|10316T104|07/02/26|27.26|28.12|27.26|27.86|27.93|.41|115916|1574|1|1|0|106516|3951|5449|0|84687|115916|115916|115916|3237124.68|N
BOXA|02072Q408|07/02/26|0.00|105.13|105.13|105.13|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BOXL|103197505|07/02/26|4.99|4.99|4.92|4.95|4.95|-.10|1157|48|0|0|0|1157|0|0|0|640|1157|1157|1157|5732.91|Q
BOXX|02072L565|07/02/26|117.17|117.22|117.17|117.20|117.20|.07|135251|827|6|2|1|79961|16700|15100|23490|57480|135251|135251|135251|15850963.29|Z
BP|055622104|07/02/26|37.09|37.50|36.98|37.41|37.13|1.27|937779|7100|18|1|0|874703|56576|6500|0|361349|937779|937779|937779|34819851.65|N
BPAC|G1196A102|07/02/26|10.12|10.14|10.12|10.14|10.12|.02|5387|3|1|0|0|2000|3387|0|0|0|5387|5387|5387|54526.44|Q
BPAC R|G1196A110|07/02/26|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
BPAC U|G1196A128|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BPAY|09290C889|07/02/26|26.60|26.76|26.55|26.55|26.68|.18|553|12|0|0|0|553|0|0|0|101|553|553|553|14754.27|P
BPH|74016W700|07/02/26|56.88|58.75|56.88|58.75|58.25|1.02|117|5|0|0|0|117|0|0|0|100|117|117|117|6815.75|P
BPI|38963H404|07/02/26|20.19|20.19|20.10|20.10|20.18|.49|57|15|0|0|0|57|0|0|0|0|57|57|57|1150.02|P
BPOP|733174700|07/02/26|169.24|169.24|165.33|167.29|166.48|-1.20|17764|645|0|0|0|17764|0|0|0|10088|17764|17764|17764|2957362.98|Q
BPOP M|73317H206|07/02/26|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
BPRE|09631P102|07/02/26|13.01|13.09|12.79|12.86|12.94|-.15|52148|299|4|0|0|39248|12900|0|0|5752|52148|52148|52148|674976.20|N
BPRN|74179A107|07/02/26|39.40|39.41|38.96|38.96|39.29|.03|1037|49|0|0|0|1037|0|0|0|339|1037|1037|1037|40743.86|Q
BPRO|09174D201|07/02/26|19.27|19.30|19.27|19.30|19.27|.29|1295|2|0|0|0|1295|0|0|0|0|1295|1295|1295|24954.65|P
BPYP M|G1624R107|07/02/26|15.77|15.87|15.75|15.79|15.80|.09|561|7|0|0|0|561|0|0|0|100|561|561|561|8863.19|Q
BPYP N|G16249164|07/02/26|13.38|13.45|13.38|13.45|13.40|.01|301|4|0|0|0|301|0|0|0|207|301|301|301|4034.61|Q
BPYP O|G16249156|07/02/26|14.95|15.01|14.95|15.01|14.95|.09|204|4|0|0|0|204|0|0|0|0|204|204|204|3049.80|Q
BPYP P|G16249149|07/02/26|15.22|15.22|15.21|15.21|15.22|-.35|102|4|0|0|0|102|0|0|0|0|102|102|102|1552.46|Q
BQ|G1311F119|07/02/26|0.83|0.85|0.77|0.77|0.83|-.08|6385|83|0|0|0|6385|0|0|0|2505|6385|6385|6385|5273.84|A
BR|11133T103|07/02/26|141.91|144.33|141.39|143.91|143.11|2.93|27599|964|0|0|0|27599|0|0|0|9111|27599|27599|27599|3949741.44|N
BRAG|104833306|07/02/26|1.75|1.75|1.71|1.71|1.73|-.01|3909|125|0|0|0|3909|0|0|0|2346|3909|3909|3909|6755.90|Q
BRAI|Q17375108|07/02/26|5.90|6.33|5.90|6.20|6.13|.53|5847|99|0|0|0|5847|0|0|0|2289|5847|5847|5847|35860.84|Q
BRAZ|37960A560|07/02/26|29.27|29.27|29.24|29.24|29.27|.21|69|6|0|0|0|69|0|0|0|1|69|69|69|2019.92|P
BRBI|05616P109|07/02/26|11.40|11.40|11.40|0.00|11.40|0.00|1|1|0|0|0|1|0|0|0|1|1|1|1|11.40|Q
BRBR|07831C103|07/02/26|13.40|14.04|13.37|13.86|13.80|.52|162848|2191|0|0|0|162848|0|0|0|98201|162848|162848|162848|2247306.19|N
BRBS|095825105|07/02/26|3.59|3.60|3.56|3.59|3.58|0.00|32819|276|0|0|0|32819|0|0|0|19598|32819|32819|32819|117476.20|A
BRC|104674106|07/02/26|91.85|91.94|90.35|91.94|91.11|.69|5614|270|0|0|0|5614|0|0|0|3636|5614|5614|5614|511479.73|N
BRCB|092244102|07/02/26|8.54|8.70|8.22|8.38|8.31|-.10|15383|237|3|0|0|7283|8100|0|0|14043|15383|15383|15383|127882.07|Q
BRCC|05601U105|07/02/26|1.09|1.24|1.07|1.22|1.14|.14|50331|411|1|1|1|30898|2031|7280|10122|33787|50331|50331|50331|57126.56|N
BRCE|55286W702|07/02/26|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|N
BREE|55286W884|07/02/26|0.00|26.40|26.40|26.40|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
BREM|092528827|07/02/26|0.00|51.25|51.25|51.25|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BRES|02072Q424|07/02/26|27.29|27.29|26.94|27.12|27.09|.06|4388|48|0|0|0|4388|0|0|0|411|4388|4388|4388|118867.13|Q
BREW|218946879|07/02/26|27.21|27.63|27.21|27.63|27.21|.42|3|1|0|0|0|3|0|0|0|0|3|3|3|81.63|Z
BREZ|G13227106|07/02/26|9.94|9.94|9.94|9.94|9.94|0.00|3000|9|0|0|0|3000|0|0|0|0|3000|3000|3000|29820.00|Q
BREZ R|G13227114|07/02/26|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
BRF|92189F825|07/02/26|16.33|16.33|16.30|16.30|16.30|-.02|521|10|0|0|0|521|0|0|0|0|521|521|521|8491.89|P
BRFH|067532200|07/02/26|2.02|2.02|1.95|1.95|2.00|0.00|86|2|0|0|0|86|0|0|0|86|86|86|86|171.97|Q
BRHY|092528868|07/02/26|50.99|51.00|50.99|51.00|50.99|.05|5|1|0|0|0|5|0|0|0|0|5|5|5|254.95|Q
BRIA|G1645N101|07/02/26|1.46|1.52|1.46|1.52|1.44|.06|516|34|0|0|0|516|0|0|0|183|516|516|516|740.97|A
BRIB|337959407|07/02/26|24.98|25.02|24.98|25.02|25.00|.06|106|5|0|0|0|106|0|0|0|2|106|106|106|2649.98|P
BRID|108763103|07/02/26|6.69|6.69|6.52|6.52|6.68|.02|17|15|0|0|0|17|0|0|0|4|17|17|17|113.50|Q
BRIE|55286W801|07/02/26|30.14|30.14|29.68|29.95|29.85|.09|1700|15|0|0|0|1700|0|0|0|1500|1700|1700|1700|50748.17|N
BRIF|337959209|07/02/26|36.86|36.86|36.29|36.45|36.49|-.30|1199|19|0|0|0|1199|0|0|0|569|1199|1199|1199|43753.65|P
BRK A|084670108|07/02/26|752617.50|760590.01|751859.00|760590.01|756995.33|11044.00|12|12|0|0|0|12|0|0|0|0|12|12|12|9083943.96|N
BRK B|084670702|07/02/26|501.32|507.87|500.43|507.41|505.44|7.32|262678|9976|0|0|0|262678|0|0|0|0|262678|262678|262678|132769013.73|N
BRKC|88634T832|07/02/26|41.27|41.45|41.27|41.41|41.33|.03|1039|52|0|0|0|1039|0|0|0|108|1039|1039|1039|42938.12|P
BRKH U|G1810A124|07/02/26|0.00|0.00|0.00|0.00|10.48|0.00|2|2|0|0|0|2|0|0|0|0|2|2|2|20.95|Q
BRKR|116794108|07/02/26|61.76|62.48|60.10|61.66|61.37|1.05|240515|3134|4|2|2|183411|10633|11036|35435|178858|240515|240515|240515|14760819.01|Q
BRKR P|116794207|07/02/26|468.00|468.00|448.25|448.25|457.86|-1.48|368|18|0|0|0|368|0|0|0|41|368|368|368|168492.90|Q
BRKU|25461A452|07/02/26|23.00|23.59|23.00|23.59|23.43|.62|5233|48|0|0|0|5233|0|0|0|563|5233|5233|5233|122624.30|Q
BRKW|77926X627|07/02/26|39.88|40.47|39.88|40.47|40.25|.40|129|14|0|0|0|129|0|0|0|33|129|129|129|5191.71|Z
BRLN|092528405|07/02/26|0.00|50.55|50.55|50.55|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BRLS|09973D105|07/02/26|1.59|1.59|1.30|1.30|1.40|-.29|8366|13|0|1|0|2377|0|5989|0|8029|8366|8366|8366|11697.54|Q
BRLS W|09973D113|07/02/26|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
BRLT|109504100|07/02/26|1.12|1.14|1.12|1.14|1.13|.01|40|8|0|0|0|40|0|0|0|27|40|40|40|45.35|Q
BRN|068221100|07/02/26|1.04|1.04|1.01|1.01|1.02|-.01|4708|31|0|0|0|4708|0|0|0|2049|4708|4708|4708|4793.16|A
BRNS|91864C107|07/02/26|0.65|0.65|0.61|0.62|0.64|-.02|7665|28|0|0|0|7665|0|0|0|3440|7665|7665|7665|4911.50|Q
BRNY|02072L649|07/02/26|58.53|58.53|57.58|57.58|58.46|-.43|512|4|0|0|0|512|0|0|0|476|512|512|512|29929.34|Q
BRO|115236101|07/02/26|68.02|70.06|67.12|70.00|69.37|2.64|64530|1540|0|0|0|64530|0|0|0|48940|64530|64530|64530|4476232.58|N
BROL|06829D701|07/02/26|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|N
BROS|26701L100|07/02/26|73.71|73.71|71.23|72.15|72.03|-1.17|92819|2383|1|0|0|90424|2395|0|0|43194|92819|92819|92819|6685648.29|N
BRR|74277P105|07/02/26|1.54|1.69|1.54|1.66|1.63|.14|127021|508|11|1|0|77200|44521|5300|0|62149|127021|127021|127021|207018.19|Q
BRRR|91916J100|07/02/26|17.48|17.48|17.32|17.33|17.41|.42|8854|51|0|0|0|8854|0|0|0|5888|8854|8854|8854|154175.94|Q
BRRW W|74277P113|07/02/26|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
BRSL|G4863A108|07/02/26|11.28|11.32|11.05|11.27|11.21|.14|41977|841|0|0|0|41977|0|0|0|29237|41977|41977|41977|470354.46|N
BRSM|55286W124|07/02/26|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|P
BRSP|10949T109|07/02/26|5.52|5.52|5.40|5.44|5.44|-.04|133602|561|11|0|0|99226|34376|0|0|47501|133602|133602|133602|727250.71|N
BRT|055645303|07/02/26|14.96|14.96|14.76|14.76|14.85|-.39|519|22|0|0|0|519|0|0|0|365|519|519|519|7704.67|N
BRTR|092528876|07/02/26|50.06|50.09|50.06|50.07|50.06|.04|1152|17|0|0|0|1152|0|0|0|97|1152|1152|1152|57674.31|Q
BRTX|090655606|07/02/26|0.40|0.40|0.40|0.40|0.40|.01|25623|174|0|2|0|10556|0|15067|0|1759|25623|25623|25623|10286.48|Q
BRUN|09940T100|07/02/26|33.50|33.89|29.86|31.76|31.33|-1.74|140973|2369|2|0|0|135349|5624|0|0|70090|140973|140973|140973|4416484.53|Q
BRUN W|09940T118|07/02/26|21.01|21.78|19.03|20.08|20.55|-1.24|7844|105|0|0|0|7844|0|0|0|539|7844|7844|7844|161170.48|Q
BRW|78518H202|07/02/26|6.59|6.64|6.59|6.64|6.61|.06|8685|41|1|0|0|5685|3000|0|0|5917|8685|8685|8685|57385.38|N
BRX|11120U105|07/02/26|31.15|31.23|31.00|31.21|31.10|-.03|92821|1378|0|0|0|92821|0|0|0|26995|92821|92821|92821|2886524.92|N
BRZE|10576N102|07/02/26|22.87|23.87|22.78|23.82|23.62|.89|172986|2712|0|1|0|164893|0|8093|0|158932|172986|172986|172986|4086310.19|Q
BRZU|25460G708|07/02/26|88.73|90.61|87.83|88.39|88.80|1.14|4245|74|0|0|0|4245|0|0|0|2722|4245|4245|4245|376947.26|P
BRZX|218946168|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BSAA|G1069P103|07/02/26|12.14|12.19|12.01|12.01|12.16|.60|612|27|0|0|0|612|0|0|0|29|612|612|612|7440.14|Q
BSAA R|G1069P129|07/02/26|0.00|0.00|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|07/02/26|0.00|0.00|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|07/02/26|33.04|33.32|32.32|32.63|32.88|.07|16891|180|0|0|0|16891|0|0|0|2202|16891|16891|16891|555416.89|N
BSBK|097235105|07/02/26|9.01|9.06|9.01|9.06|9.01|-.04|107|2|0|0|0|107|0|0|0|0|107|107|107|964.07|Q
BSBR|05967A107|07/02/26|5.26|5.30|5.20|5.21|5.23|.02|75512|334|1|0|0|73412|2100|0|0|39790|75512|75512|75512|394721.53|N
BSCA|46138J288|07/02/26|20.20|20.24|20.19|20.24|20.20|.05|402|4|0|0|0|402|0|0|0|402|402|402|402|8118.39|Q
BSCQ|46138J791|07/02/26|19.54|19.54|19.53|19.54|19.53|.01|8594|108|0|0|0|8594|0|0|0|799|8594|8594|8594|167848.24|Q
BSCR|46138J783|07/02/26|19.63|19.63|19.62|19.62|19.63|0.00|4302|105|0|0|0|4302|0|0|0|3337|4302|4302|4302|84427.25|Q
BSCS|46138J643|07/02/26|20.38|20.39|20.38|20.39|20.38|.04|8405|37|1|0|0|6105|2300|0|0|1920|8405|8405|8405|171316.76|Q
BSCT|46138J577|07/02/26|18.59|18.60|18.59|18.60|18.59|.04|10792|59|0|0|0|10792|0|0|0|1558|10792|10792|10792|200620.69|Q
BSCU|46138J460|07/02/26|16.66|16.67|16.65|16.65|16.66|.02|11653|43|1|0|0|9253|2400|0|0|680|11653|11653|11653|194084.29|Q
BSCV|46138J429|07/02/26|16.40|16.41|16.39|16.41|16.40|.03|7730|27|0|0|0|7730|0|0|0|3871|7730|7730|7730|126762.13|Q
BSCW|46139W858|07/02/26|20.51|20.52|20.49|20.52|20.51|.03|26247|58|2|0|0|20377|5870|0|0|3407|26247|26247|26247|538454.05|Q
BSCX|46139W825|07/02/26|21.07|21.08|21.05|21.07|21.06|.03|4526|40|0|0|0|4526|0|0|0|200|4526|4526|4526|95304.66|Q
BSCY|46139W783|07/02/26|20.66|20.68|20.64|20.68|20.66|.05|3852|25|0|0|0|3852|0|0|0|2172|3852|3852|3852|79578.58|Q
BSCZ|46139W759|07/02/26|20.48|20.49|20.48|20.49|20.49|.05|909|5|0|0|0|909|0|0|0|600|909|909|909|18625.41|Q
BSEP|45782C664|07/02/26|52.68|52.68|52.68|52.68|52.69|-.18|127|2|0|0|0|127|0|0|0|0|127|127|127|6691.44|Z
BSET|070203104|07/02/26|18.75|20.75|18.75|20.23|20.34|1.44|10982|259|0|0|0|10982|0|0|0|3543|10982|10982|10982|223367.85|Q
BSGR|46138J346|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BSGT|46138J320|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BSIN|911805307|07/02/26|1.09|1.15|1.09|1.12|1.12|.03|107742|856|6|0|0|89555|18187|0|0|43886|107742|107742|107742|120944.71|Q
BSJQ|46138J635|07/02/26|22.96|22.97|22.95|22.95|22.96|0.00|4088|36|0|0|0|4088|0|0|0|1597|4088|4088|4088|93849.77|Q
BSJR|46138J585|07/02/26|22.37|22.37|22.35|22.35|22.37|.02|3613|15|0|0|0|3613|0|0|0|600|3613|3613|3613|80835.75|Q
BSJS|46138J452|07/02/26|21.79|21.79|21.78|21.79|21.78|.03|2105|14|0|0|0|2105|0|0|0|0|2105|2105|2105|45854.43|Q
BSJT|46138J395|07/02/26|21.16|21.17|21.15|21.15|21.16|.02|7163|30|0|0|0|7163|0|0|0|4231|7163|7163|7163|151557.03|Q
BSJU|46139W841|07/02/26|25.83|25.86|25.83|25.86|25.85|.04|3228|30|0|0|0|3228|0|0|0|221|3228|3228|3228|83450.11|Q
BSJV|46139W817|07/02/26|26.30|26.31|26.25|26.25|26.28|-.01|648|11|0|0|0|648|0|0|0|0|648|648|648|17027.47|Q
BSJW|46139W775|07/02/26|25.32|25.34|25.32|25.34|25.33|.06|1000|9|0|0|0|1000|0|0|0|200|1000|1000|1000|25325.00|Q
BSJX|46139W742|07/02/26|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|Q
BSJY|46138J270|07/02/26|0.00|0.00|0.00|0.00|25.19|0.00|45|1|0|0|0|45|0|0|0|0|45|45|45|1133.55|Q
BSL|09256U105|07/02/26|13.02|13.02|12.99|12.99|13.01|.01|203|2|0|0|0|203|0|0|0|203|203|203|203|2641.06|N
BSM|09225M101|07/02/26|13.82|13.84|13.69|13.77|13.80|.09|19237|124|0|1|0|10644|0|8593|0|16387|19237|19237|19237|265431.57|N
BSMC|900934100|07/02/26|39.51|39.51|39.43|39.43|39.51|.15|2|1|0|0|0|2|0|0|0|2|2|2|2|79.02|Z
BSMQ|46138J510|07/02/26|23.56|23.56|23.55|23.55|23.55|0.00|400|4|0|0|0|400|0|0|0|0|400|400|400|9421.50|Q
BSMR|46138J494|07/02/26|0.00|23.63|23.63|23.63|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BSMS|46138J486|07/02/26|23.48|23.50|23.48|23.48|23.48|0.00|3712|36|0|0|0|3712|0|0|0|3096|3712|3712|3712|87167.92|Q
BSMT|46138J478|07/02/26|23.03|23.03|23.03|23.03|23.03|.02|168|2|0|0|0|168|0|0|0|0|168|168|168|3868.20|Q
BSMU|46138J445|07/02/26|21.90|21.90|21.88|21.90|21.89|0.00|300|3|0|0|0|300|0|0|0|200|300|300|300|6567.00|Q
BSMV|46138J411|07/02/26|20.98|20.99|20.94|20.99|20.97|.01|2270|19|0|0|0|2270|0|0|0|1470|2270|2270|2270|47593.56|Q
BSMW|46139W833|07/02/26|25.14|25.14|25.14|25.14|25.14|.03|100|1|0|0|0|100|0|0|0|0|100|100|100|2514.00|Q
BSMY|46139W767|07/02/26|24.66|24.69|24.64|24.69|24.65|.04|800|8|0|0|0|800|0|0|0|0|800|800|800|19722.00|Q
BSMZ|46138J353|07/02/26|25.61|25.64|25.61|25.64|25.63|-.01|4|2|0|0|0|4|0|0|0|0|4|4|4|102.50|Q
BSOL|091948109|07/02/26|10.99|11.14|10.89|10.99|11.01|.54|521436|996|50|6|1|306177|134911|42540|37808|370244|521436|521436|521436|5739103.65|P
BSP|T19377109|07/02/26|39.15|40.15|34.29|36.51|36.58|-3.60|458984|3592|4|1|0|440068|12662|6254|0|219914|458984|458984|458984|16790742.92|Q
BSR|66538F199|07/02/26|30.34|30.34|29.97|30.12|30.16|-.09|200|2|0|0|0|200|0|0|0|100|200|200|200|6031.00|P
BSRR|82620P102|07/02/26|42.14|42.14|40.87|41.23|41.20|-.48|2119|118|0|0|0|2119|0|0|0|1896|2119|2119|2119|87300.58|Q
BSSX|46139W791|07/02/26|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|Q
BST|09258G104|07/02/26|49.96|49.98|48.33|48.43|49.16|-1.59|3151|137|0|0|0|3151|0|0|0|1721|3151|3151|3151|154900.64|N
BSTP|45783Y731|07/02/26|39.31|39.35|39.24|39.24|39.32|-.04|122|5|0|0|0|122|0|0|0|1|122|122|122|4796.91|P
BSTS|46138J338|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BSTU|46138J312|07/02/26|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|Q
BSTV|46138J296|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BSTZ|09260K101|07/02/26|30.17|30.47|29.13|29.31|29.85|-1.12|36732|229|0|0|0|36732|0|0|0|31684|36732|36732|36732|1096447.90|N
BSV|921937827|07/02/26|77.71|77.77|77.68|77.75|77.71|.13|155362|494|7|0|1|104131|18256|0|32975|122695|155362|155362|155362|12073067.96|P
BSVN|06652N107|07/02/26|50.34|50.34|49.88|49.88|50.07|-.13|1110|133|0|0|0|1110|0|0|0|458|1110|1110|1110|55573.84|Q
BSVO|02072L532|07/02/26|29.13|29.13|28.67|28.83|28.81|-.32|1590|21|0|0|0|1590|0|0|0|477|1590|1590|1590|45814.74|Q
BSX|101137107|07/02/26|43.46|45.80|43.46|45.11|44.78|2.06|1003715|11813|6|0|0|986027|17688|0|0|350622|1003715|1003715|1003715|44949509.52|N
BSY|08265T208|07/02/26|31.48|32.50|31.41|32.26|32.22|.98|165603|3016|0|0|0|165603|0|0|0|106773|165603|165603|165603|5335398.01|Q
BTAI|09075P204|07/02/26|1.39|1.41|1.34|1.38|1.37|0.00|22838|279|0|0|0|22838|0|0|0|16690|22838|22838|22838|31243.44|Q
BTAL|00110G408|07/02/26|11.34|11.67|11.27|11.58|11.56|.24|133787|479|10|1|0|94423|33039|6325|0|58650|133787|133787|133787|1546511.90|P
BTBD|0557MQ206|07/02/26|1.09|1.12|1.09|1.12|1.10|0.00|1016|21|0|0|0|1016|0|0|0|188|1016|1016|1016|1118.85|Q
BTBD W|0557MQ115|07/02/26|0.06|0.06|0.06|0.00|0.05|0.00|2|2|0|0|0|2|0|0|0|0|2|2|2|0.10|Q
BTBT|G1144A105|07/02/26|1.82|1.85|1.64|1.65|1.73|-.13|1765764|2838|98|43|16|881728|319838|308573|255625|795560|1765764|1765764|1765764|3049468.84|Q
BTC|389930207|07/02/26|27.25|27.49|27.03|27.18|27.26|.67|483892|1502|7|2|0|449661|20805|13426|0|350508|483892|483892|483892|13189681.67|P
BTCC|38963H305|07/02/26|12.83|12.83|12.81|12.81|12.82|.16|994|9|0|0|0|994|0|0|0|434|994|994|994|12744.74|P
BTCI|78433H642|07/02/26|27.90|28.09|27.81|27.81|27.92|.58|13935|293|0|0|0|13935|0|0|0|3104|13935|13935|13935|389077.46|Z
BTCK|88166A888|07/02/26|24.90|24.90|23.20|23.20|24.40|.05|15|2|0|0|0|15|0|0|0|3|15|15|15|366.03|P
BTCL|98148L753|07/02/26|11.77|11.78|11.54|11.58|11.60|.52|5986|67|0|0|0|5986|0|0|0|3081|5986|5986|5986|69462.58|Z
BTCO|46091J101|07/02/26|61.37|61.72|61.13|61.13|61.43|1.45|10279|107|0|0|0|10279|0|0|0|3817|10279|10279|10279|631397.88|Z
BTCS|05581M404|07/02/26|1.15|1.21|1.12|1.13|1.16|-.01|37796|275|2|1|0|26995|4800|6001|0|13134|37796|37796|37796|43895.02|Q
BTCT|G6055H155|07/02/26|0.92|1.07|0.89|1.05|0.99|.10|390899|2772|15|4|0|319535|47493|23871|0|140171|390899|390899|390899|388199.23|Q
BTCU|25461H499|07/02/26|15.83|15.99|15.63|15.77|15.84|.70|4644|61|0|0|0|4644|0|0|0|1339|4644|4644|4644|73557.44|P
BTCW|97720F101|07/02/26|65.55|65.55|65.12|65.24|65.23|1.83|411|7|0|0|0|411|0|0|0|117|411|411|411|26810.10|Z
BTCZ|98148L746|07/02/26|6.00|6.12|5.89|6.05|6.00|-.31|2984924|804|87|32|113|453164|298746|256341|1976673|2187377|2984924|2984924|2984924|17904059.94|Z
BTDR|G11448100|07/02/26|15.49|15.81|13.48|13.85|14.29|-1.61|1118141|11536|13|5|3|977351|39853|39245|61692|452916|1118141|1118141|1118141|15976311.48|Q
BTE|07317Q105|07/02/26|3.95|3.99|3.85|3.91|3.89|0.00|612477|499|60|22|3|240929|176921|153942|40685|302901|612477|612477|612477|2382311.27|N
BTF|91917A702|07/02/26|16.35|16.35|16.26|16.26|16.25|.59|52|13|0|0|0|52|0|0|0|7|52|52|52|845.20|Q
BTG|11777Q209|07/02/26|3.96|4.09|3.92|4.08|4.03|.26|5856081|2240|530|128|127|799516|1592436|973283|2490846|3037504|5856081|5856081|5856081|23603515.92|A
BTGD|88636R834|07/02/26|20.70|20.95|20.69|20.69|20.83|.71|1244|58|0|0|0|1244|0|0|0|85|1244|1244|1244|25918.07|Q
BTGO|091947101|07/02/26|5.19|5.75|5.07|5.12|5.26|-.01|59709|478|1|1|0|52273|2332|5104|0|49617|59709|59709|59709|314304.17|N
BTI|110448107|07/02/26|62.00|62.57|61.42|61.75|61.92|1.19|201107|2685|0|0|0|201107|0|0|0|144064|201107|201107|201107|12452096.10|N
BTMD|090683103|07/02/26|1.99|2.20|1.99|2.18|2.14|.17|46524|635|1|0|0|42995|3529|0|0|18304|46524|46524|46524|99493.47|Q
BTO|409735206|07/02/26|40.59|40.59|39.64|39.67|39.89|-.17|1193|24|0|0|0|1193|0|0|0|422|1193|1193|1193|47592.99|N
BTOC|042255109|07/02/26|0.30|0.32|0.30|0.31|0.32|0.00|1345|15|0|0|0|1345|0|0|0|125|1345|1345|1345|430.64|Q
BTOG|G21621134|07/02/26|1.23|1.28|1.18|1.28|1.25|.04|396285|3555|11|2|0|350794|32181|13310|0|188380|396285|396285|396285|494339.82|Q
BTOT|46438G240|07/02/26|49.35|49.41|49.35|49.41|49.39|.06|145|5|0|0|0|145|0|0|0|1|145|145|145|7161.28|P
BTQ|055869101|07/02/26|5.36|5.56|4.77|4.81|5.03|-.52|315516|2781|5|1|1|269782|12918|9264|23552|210493|315516|315516|315516|1585851.09|Q
BTR|66538F215|07/02/26|27.77|27.80|27.77|27.80|27.73|.16|2|2|0|0|0|2|0|0|0|0|2|2|2|55.45|P
BTRN|37960A487|07/02/26|24.52|24.56|24.52|24.56|24.52|.01|1|1|0|0|0|1|0|0|0|0|1|1|1|24.52|P
BTSG|10950A106|07/02/26|70.20|70.51|68.54|69.04|69.24|-.83|108081|2296|1|0|0|106028|2053|0|0|72418|108081|108081|108081|7483020.24|Q
BTSG U|10950A205|07/02/26|238.60|238.60|224.20|224.20|228.66|-6.50|795|333|0|0|0|795|0|0|0|453|795|795|795|181783.07|Q
BTT|09257P105|07/02/26|22.86|22.90|22.83|22.83|22.87|.01|8166|67|0|0|0|8166|0|0|0|1029|8166|8166|8166|186719.40|N
BTTC|G1156E102|07/02/26|0.74|0.75|0.74|0.74|0.75|-.02|4239|46|0|0|0|4239|0|0|0|471|4239|4239|4239|3159.67|Q
BTU|704551100|07/02/26|22.75|23.28|22.06|22.28|22.53|.08|190716|2733|3|0|0|180867|9849|0|0|121785|190716|190716|190716|4296888.15|N
BTX|09260Q108|07/02/26|8.98|9.04|8.59|8.60|8.73|-.45|46689|292|1|0|0|43689|3000|0|0|23785|46689|46689|46689|407638.98|N
BTZ|092508100|07/02/26|10.21|10.26|10.21|10.25|10.24|.03|3039|34|0|0|0|3039|0|0|0|1306|3039|3039|3039|31111.67|N
BUCK|82889N640|07/02/26|23.42|23.43|23.42|23.42|23.42|.01|4162|22|0|0|0|4162|0|0|0|2240|4162|4162|4162|97474.26|P
BUD|03524A108|07/02/26|81.54|82.27|80.85|81.31|81.46|1.07|205247|3324|0|0|0|205247|0|0|0|101247|205247|205247|205247|16719342.25|N
BUDA|11882T106|07/02/26|8.81|8.81|8.69|8.75|8.68|-.11|258|28|0|0|0|258|0|0|0|146|258|258|258|2240.39|A
BUFB|45783Y756|07/02/26|39.34|39.34|39.17|39.27|39.23|.11|781|13|0|0|0|781|0|0|0|215|781|781|781|30639.74|Z
BUFC|00039J806|07/02/26|42.52|42.52|42.49|42.49|42.54|-.12|22|3|0|0|0|22|0|0|0|0|22|22|22|935.86|Q
BUFD|33740U703|07/02/26|29.79|29.79|29.65|29.72|29.69|.01|5753|70|0|0|0|5753|0|0|0|2014|5753|5753|5753|170822.04|Z
BUFE|33744U808|07/02/26|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|Z
BUFF|45783Y814|07/02/26|52.80|52.80|52.55|52.63|52.64|0.00|3241|36|0|0|0|3241|0|0|0|2356|3241|3241|3241|170597.63|Z
BUFG|33740U778|07/02/26|29.32|29.33|29.19|29.27|29.26|.02|7330|81|0|0|0|7330|0|0|0|3460|7330|7330|7330|214497.60|Z
BUFH|33744U105|07/02/26|0.00|21.40|21.40|21.40|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BUFI|00039J814|07/02/26|0.00|42.47|42.47|42.47|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BUFM|00039J798|07/02/26|0.00|40.44|40.44|40.44|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BUFP|69420N718|07/02/26|32.02|32.05|32.02|32.05|32.02|0.00|1711|5|0|0|0|1711|0|0|0|1700|1711|1711|1711|54785.24|Z
BUFQ|33740U752|07/02/26|39.09|39.09|38.71|38.81|38.88|-.25|2172|28|0|0|0|2172|0|0|0|1497|2172|2172|2172|84449.91|Z
BUFR|33740F755|07/02/26|36.58|36.64|36.41|36.54|36.48|.01|44401|249|0|0|0|44401|0|0|0|20000|44401|44401|44401|1619931.57|Z
BUFS|33740F243|07/02/26|25.12|25.12|25.04|25.04|25.11|-.02|226|3|0|0|0|226|0|0|0|199|226|226|226|5673.75|Z
BUFT|33740U760|07/02/26|25.90|25.90|25.89|25.89|25.90|-.02|12|2|0|0|0|12|0|0|0|0|12|12|12|310.80|Z
BUFX|33744U204|07/02/26|0.00|22.16|22.16|22.16|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BUFY|33740F169|07/02/26|23.52|23.53|23.42|23.42|23.52|.07|124|3|0|0|0|124|0|0|0|100|124|124|124|2916.70|Z
BUFZ|33740U729|07/02/26|27.93|27.93|27.86|27.91|27.88|-.01|1368|14|0|0|0|1368|0|0|0|1041|1368|1368|1368|38146.48|Z
BUG|37954Y384|07/02/26|39.18|39.74|38.93|39.33|39.31|.20|67958|768|2|0|0|63331|4627|0|0|34072|67958|67958|67958|2671151.23|Q
BUI|09248D104|07/02/26|29.20|29.20|28.62|28.72|28.73|-.07|3818|35|0|0|0|3818|0|0|0|1401|3818|3818|3818|109695.10|N
BUL|69374H667|07/02/26|59.70|60.50|59.70|60.13|60.25|.77|305|5|0|0|0|305|0|0|0|6|305|305|305|18374.97|P
BULD|69374H410|07/02/26|36.77|36.77|35.19|35.49|35.56|-1.45|277|5|0|0|0|277|0|0|0|277|277|277|277|9849.94|Q
BULG|88340C347|07/02/26|41.50|41.72|39.49|39.49|40.46|1.20|843|24|0|0|0|843|0|0|0|802|843|843|843|34104.12|Q
BULL|G9572D103|07/02/26|7.30|7.59|7.10|7.16|7.29|-.02|1196421|5678|36|13|1|977391|123315|83053|12662|651887|1196421|1196421|1196421|8727715.40|Q
BULL W|G9572D111|07/02/26|2.40|2.40|2.19|2.19|2.40|.05|213|5|0|0|0|213|0|0|0|3|213|213|213|510.18|Q
BULZ|063679559|07/02/26|38.78|39.44|35.35|36.01|36.99|-2.46|503533|3729|1|1|0|494655|2500|6378|0|275072|503533|503533|503533|18624573.75|P
BUR|G17977110|07/02/26|4.26|4.40|4.25|4.26|4.30|.10|123507|1128|0|0|0|123507|0|0|0|83178|123507|123507|123507|531642.92|N
BURL|122017106|07/02/26|314.45|314.45|311.30|313.13|312.89|-1.84|14309|735|0|0|0|14309|0|0|0|6223|14309|14309|14309|4477168.48|N
BURU|67021W400|07/02/26|0.13|0.14|0.12|0.13|0.13|0.00|2174332|3253|141|66|18|728754|440548|461368|543662|498741|2174332|2174332|2174332|283798.56|A
BUSA|900934308|07/02/26|0.00|40.20|40.20|40.20|40.77|.43|5|1|0|0|0|5|0|0|0|5|5|5|5|203.85|Z
BUSE|319383204|07/02/26|30.48|30.48|29.46|29.65|29.71|-.52|59702|1128|0|0|0|59702|0|0|0|32821|59702|59702|59702|1773703.24|Q
BUSE P|319383600|07/02/26|25.87|25.94|25.87|25.94|25.90|0.00|652|9|0|0|0|652|0|0|0|149|652|652|652|16887.13|Q
BUUU|G1739L102|07/02/26|21.59|27.44|21.59|22.50|24.70|.91|7595|446|0|0|0|7595|0|0|0|1935|7595|7595|7595|187630.20|Q
BUXX|02072L441|07/02/26|20.21|20.21|20.21|20.21|20.21|.01|5005|21|0|0|0|5005|0|0|0|25|5005|5005|5005|101129.65|N
BUYB|74350U682|07/02/26|41.94|42.15|41.92|42.15|41.98|.38|401|5|0|0|0|401|0|0|0|401|401|401|401|16832.94|P
BUYO|500767348|07/02/26|33.52|33.52|33.15|33.15|33.32|-.41|46|3|0|0|0|46|0|0|0|2|46|46|46|1532.69|P
BUYW|66538H179|07/02/26|14.48|14.51|14.47|14.51|14.48|.03|2454|24|0|0|0|2454|0|0|0|2454|2454|2454|2454|35529.08|Z
BUYZ|35473P538|07/02/26|0.00|35.04|35.04|35.04|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BUZZ|92189H839|07/02/26|37.02|37.61|36.00|36.33|36.56|-.49|42181|344|0|0|0|42181|0|0|0|31846|42181|42181|42181|1542083.71|P
BV|10948C107|07/02/26|14.34|14.60|14.33|14.39|14.47|-.01|45033|720|1|0|0|42873|2160|0|0|23769|45033|45033|45033|651601.10|N
BVAL|301505392|07/02/26|31.18|31.35|31.18|31.35|31.23|.16|20|2|0|0|0|20|0|0|0|1|20|20|20|624.68|P
BVC|G4691A114|07/02/26|10.21|10.21|8.54|8.54|9.29|-1.99|284|16|0|0|0|284|0|0|0|193|284|284|284|2639.23|Q
BVFL|05603E208|07/02/26|21.05|21.33|21.05|21.33|21.27|.08|3731|58|0|0|0|3731|0|0|0|316|3731|3731|3731|79355.51|Q
BVN|204448104|07/02/26|30.22|30.74|29.43|29.70|29.90|.50|35507|615|0|0|0|35507|0|0|0|26677|35507|35507|35507|1061618.52|N
BVS|09075A108|07/02/26|9.90|10.49|9.90|10.48|10.55|.62|73614|899|1|2|0|60197|2244|11173|0|56726|73614|73614|73614|776703.64|Q
BW|05614L209|07/02/26|12.84|12.84|11.24|11.74|11.75|-.99|364279|4058|9|0|2|287492|27921|0|48866|101256|364279|364279|364279|4279837.20|N
BW PRA|05614L407|07/02/26|21.10|21.94|20.78|21.94|21.03|.15|2609|9|0|0|0|2609|0|0|0|0|2609|2609|2609|54869.74|N
BWA|099724106|07/02/26|64.57|65.31|62.70|63.53|63.43|-.84|79249|1763|0|0|0|79249|0|0|0|44373|79249|79249|79249|5026962.61|N
BWAY|10501L106|07/02/26|15.36|15.62|15.11|15.18|15.49|-.16|9471|118|1|0|0|5449|4022|0|0|8518|9471|9471|9471|146661.24|Q
BWB|108621103|07/02/26|21.72|21.72|21.29|21.46|21.38|-.24|4451|199|0|0|0|4451|0|0|0|2962|4451|4451|4451|95164.07|Q
BWBB P|108621301|07/02/26|19.99|20.04|19.99|20.04|20.00|.04|2765|5|0|0|0|2765|0|0|0|2000|2765|2765|2765|55295.80|Q
BWEN|11161T207|07/02/26|4.68|4.85|4.42|4.58|4.61|-.11|27409|393|1|0|0|22831|4578|0|0|19546|27409|27409|27409|126219.68|Q
BWET|03210A206|07/02/26|153.45|177.98|153.45|170.55|174.09|21.57|12548|574|0|0|0|12548|0|0|0|5477|12548|12548|12548|2184491.36|P
BWFG|06654A103|07/02/26|60.72|60.72|58.41|58.60|58.94|-1.64|4990|200|0|0|0|4990|0|0|0|3093|4990|4990|4990|294102.51|Q
BWG|10537L104|07/02/26|7.90|7.91|7.90|7.90|7.90|.01|911|10|0|0|0|911|0|0|0|527|911|911|911|7200.29|N
BWIN|05589G102|07/02/26|27.07|28.45|27.04|28.40|27.92|1.49|77595|1513|1|0|0|75537|2058|0|0|44437|77595|77595|77595|2166460.08|Q
BWIV|G1368A104|07/02/26|9.90|9.90|9.90|9.90|9.90|0.00|3|1|0|0|0|3|0|0|0|3|3|3|3|29.70|N
BWIV U|G1368A120|07/02/26|10.08|10.08|10.08|10.08|10.08|.04|1000|4|0|0|0|1000|0|0|0|0|1000|1000|1000|10080.00|N
BWIV WS|G1368A112|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
BWLP|Y10230103|07/02/26|18.15|18.55|18.14|18.40|18.37|.87|17891|337|0|0|0|17891|0|0|0|4775|17891|17891|17891|328599.62|N
BWMN|103002101|07/02/26|29.10|29.91|28.55|28.74|28.97|.06|11677|339|0|0|0|11677|0|0|0|4567|11677|11677|11677|338318.70|Q
BWMX|P1666E105|07/02/26|18.10|18.60|17.96|17.96|18.45|.16|10585|65|0|0|0|10585|0|0|0|8528|10585|10585|10585|195261.84|N
BWNB|05614L506|07/02/26|0.00|24.99|24.99|24.99|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
BWOW|09175Q102|07/02/26|12.30|12.30|12.13|12.20|12.13|.30|301|3|0|0|0|301|0|0|0|300|301|301|301|3651.30|P
BWTG|26923N637|07/02/26|42.16|42.16|41.90|41.90|42.16|-.29|1|1|0|0|0|1|0|0|0|1|1|1|1|42.16|Z
BWX|78464A516|07/02/26|21.70|21.71|21.64|21.68|21.68|.09|201369|247|1|2|1|52990|2295|15826|130258|110980|201369|201369|201369|4364949.47|P
BWXT|05605H100|07/02/26|192.65|197.11|187.11|191.06|190.35|-.35|21221|1406|0|0|0|21221|0|0|0|14609|21221|21221|21221|4039374.85|N
BWZ|78464A334|07/02/26|26.73|26.88|26.70|26.70|26.71|0.00|120913|213|1|1|1|68721|3000|6614|42578|59213|120913|120913|120913|3229749.47|P
BX|09260D107|07/02/26|121.90|123.31|120.81|122.73|121.97|3.18|136641|3554|0|0|0|136641|0|0|0|98513|136641|136641|136641|16665656.57|N
BXC|09624H208|07/02/26|61.45|61.45|56.52|56.52|57.70|-4.07|12570|339|0|0|0|12570|0|0|0|7366|12570|12570|12570|725271.61|N
BXDC|09264B107|07/02/26|21.78|21.99|21.78|21.95|21.91|.16|17418|315|0|0|0|17418|0|0|0|10198|17418|17418|17418|381634.22|N
BXMT|09257W100|07/02/26|17.13|17.25|16.99|17.25|17.11|.29|62052|611|0|1|0|52052|0|10000|0|53477|62052|62052|62052|1061971.88|N
BXP|101121101|07/02/26|68.27|69.38|68.27|69.30|68.82|1.54|28743|913|1|0|0|26043|2700|0|0|21610|28743|28743|28743|1978074.17|N
BXSL|09261X102|07/02/26|24.00|24.00|23.56|23.79|23.71|-.09|75340|891|1|0|0|71956|3384|0|0|53088|75340|75340|75340|1786538.98|N
BY|124411109|07/02/26|38.56|38.58|37.37|37.44|37.80|-.90|13001|263|0|0|0|13001|0|0|0|8808|13001|13001|13001|491432.64|N
BYAH|G6925R110|07/02/26|0.96|0.96|0.82|0.84|1.06|-.08|1388453|6288|67|15|0|1089934|198691|99828|0|722753|1388453|1388453|1388453|1466534.04|Q
BYD|103304101|07/02/26|88.05|89.11|86.08|87.87|87.16|-.08|53813|1147|0|0|0|53813|0|0|0|29555|53813|53813|53813|4690589.47|N
BYFC|111444709|07/02/26|0.00|9.74|9.74|9.74|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BYLD|46434V787|07/02/26|22.53|22.57|22.53|22.56|22.56|-.07|4744|36|0|0|0|4744|0|0|0|2192|4744|4744|4744|107007.22|P
BYND|08862E109|07/02/26|0.76|0.78|0.71|0.72|0.73|-.03|954278|4740|24|6|2|798111|81301|45557|29309|759444|954278|954278|954278|700562.20|Q
BYRE|74255Y722|07/02/26|27.13|27.33|27.13|27.33|27.29|.20|237|46|0|0|0|237|0|0|0|207|237|237|237|6466.98|P
BYRN|12448X201|07/02/26|6.85|7.24|6.80|6.98|7.01|.16|141637|1658|4|1|0|124456|11961|5220|0|80337|141637|141637|141637|992791.68|Q
BYSI|G10830100|07/02/26|1.85|1.92|1.85|1.90|1.89|.08|5419|44|0|0|0|5419|0|0|0|3781|5419|5419|5419|10231.07|Q
BZ|48553T106|07/02/26|13.44|13.45|12.99|13.00|13.17|-.48|135055|1277|1|0|0|132955|2100|0|0|65790|135055|135055|135055|1778623.75|Q
BZAI|092915107|07/02/26|1.37|1.44|1.34|1.35|1.38|.01|138113|900|8|1|0|106022|25991|6100|0|109744|138113|138113|138113|190025.42|Q
BZAI W|092915115|07/02/26|0.31|0.31|0.31|0.31|0.31|.01|199|3|0|0|0|199|0|0|0|80|199|199|199|61.82|Q
BZFD|12430A300|07/02/26|1.54|1.55|1.45|1.50|1.47|-.03|32697|271|2|1|0|18836|8467|5394|0|30315|32697|32697|32697|48205.39|Q
BZFD W|12430A110|07/02/26|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
BZH|07556Q881|07/02/26|27.55|28.10|27.43|28.08|27.68|.52|7015|185|0|0|0|7015|0|0|0|5761|7015|7015|7015|194145.58|N
BZQ|74350P444|07/02/26|23.19|23.30|23.19|23.19|23.31|-.33|654|18|0|0|0|654|0|0|0|646|654|654|654|15245.03|P
BZUN|06684L103|07/02/26|2.88|2.94|2.78|2.78|2.85|-.12|15074|193|0|0|0|15074|0|0|0|4969|15074|15074|15074|42943.10|Q
BZZ|218946655|07/02/26|26.16|26.16|25.30|25.30|26.16|-.20|127|1|0|0|0|127|0|0|0|0|127|127|127|3322.32|Z
C|172967424|07/02/26|142.08|142.10|138.22|139.93|139.72|-.20|361337|7937|1|0|0|358690|2647|0|0|180082|361337|361337|361337|50486615.59|N
C PRN|173080201|07/02/26|28.99|29.03|28.99|29.02|29.00|.14|7220|111|0|0|0|7220|0|0|0|0|7220|7220|7220|209415.24|N
C PRR|172967242|07/02/26|25.14|25.14|25.07|25.07|25.10|-.06|2083|23|0|0|0|2083|0|0|0|0|2083|2083|2083|52285.45|N
CAAA|33738D762|07/02/26|20.32|20.33|20.31|20.31|20.33|-.01|1088|41|0|0|0|1088|0|0|0|861|1088|1088|1088|22118.79|P
CAAP|L1995B107|07/02/26|25.76|25.76|25.18|25.31|25.33|-.03|7322|144|0|0|0|7322|0|0|0|2756|7322|7322|7322|185481.04|N
CAAS|G2125H101|07/02/26|4.41|4.47|4.41|4.47|4.44|.03|448|8|0|0|0|448|0|0|0|248|448|448|448|1990.56|Q
CABA|12674W109|07/02/26|3.13|3.28|3.08|3.19|3.18|.20|474718|2303|6|4|1|397290|23410|33011|21007|314678|474718|474718|474718|1507766.15|Q
CABO|12685J105|07/02/26|53.07|53.07|46.85|48.83|48.79|-4.43|7759|250|0|0|0|7759|0|0|0|5396|7759|7759|7759|378563.93|N
CABR|14216J109|07/02/26|1.42|1.42|1.34|1.40|1.40|-.01|5513|66|1|0|0|3213|2300|0|0|500|5513|5513|5513|7697.93|Q
CABZ|77926X346|07/02/26|23.70|23.70|22.69|22.69|23.51|-1.49|27|3|0|0|0|27|0|0|0|25|27|27|27|634.78|Z
CAC|133034108|07/02/26|56.26|56.26|54.53|54.58|54.84|-1.30|3600|148|0|0|0|3600|0|0|0|3180|3600|3600|3600|197423.14|Q
CACC|225310101|07/02/26|657.00|665.95|647.82|657.31|654.81|.74|12246|743|0|0|0|12246|0|0|0|7606|12246|12246|12246|8018743.78|Q
CACI|127190304|07/02/26|473.00|502.82|473.00|502.58|496.19|36.11|15901|1195|0|0|0|15901|0|0|0|12216|15901|15901|15901|7889921.93|N
CADL|137404109|07/02/26|9.96|10.14|9.58|9.82|9.82|-.04|122430|1835|1|0|0|117430|5000|0|0|96972|122430|122430|122430|1201953.12|Q
CAE|124765108|07/02/26|25.52|25.74|25.29|25.51|25.55|.28|76934|983|0|0|0|76934|0|0|0|40241|76934|76934|76934|1965382.62|N
CAES|G1828W100|07/02/26|10.10|10.10|10.10|10.10|10.10|.01|4000|9|0|0|0|4000|0|0|0|3200|4000|4000|4000|40398.00|Q
CAF|617468103|07/02/26|21.01|21.01|20.51|20.64|20.74|-.63|2321|27|0|0|0|2321|0|0|0|811|2321|2321|2321|48147.63|N
CAFG|69374H352|07/02/26|33.87|33.87|33.60|33.60|33.87|-.32|73|1|0|0|0|73|0|0|0|0|73|73|73|2472.51|Q
CAFX|74316P587|07/02/26|24.64|24.65|24.64|24.65|24.65|.03|543|11|0|0|0|543|0|0|0|1|543|543|543|13384.21|P
CAG|205887102|07/02/26|14.34|14.53|14.16|14.33|14.32|.04|930372|4356|29|6|0|808703|81318|40351|0|374795|930372|930372|930372|13323657.96|N
CAGE|12811T522|07/02/26|27.52|27.90|27.33|27.65|27.50|.04|21698|255|0|0|0|21698|0|0|0|16106|21698|21698|21698|596708.31|P
CAH|14149Y108|07/02/26|239.24|240.66|237.88|238.84|238.87|1.12|36861|2059|0|0|0|36861|0|0|0|18839|36861|36861|36861|8805090.65|N
CAI|142152107|07/02/26|19.15|19.64|18.15|18.30|18.58|-.45|142034|2034|1|1|0|129488|3800|8746|0|67189|142034|142034|142034|2638626.09|Q
CAIE|12811T571|07/02/26|27.04|27.04|26.81|26.92|26.89|-.08|134247|544|0|0|0|134247|0|0|0|110907|134247|134247|134247|3610045.01|P
CAII|G22741105|07/02/26|9.93|9.93|9.93|9.93|9.93|.01|2799|6|0|0|0|2799|0|0|0|2200|2799|2799|2799|27793.07|Q
CAII U|G22741121|07/02/26|0.00|10.05|10.05|10.05|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CAII W|G22741113|07/02/26|0.27|0.28|0.27|0.28|0.27|0.00|1006|10|0|0|0|1006|0|0|0|6|1006|1006|1006|272.64|Q
CAIQ|12811T530|07/02/26|26.33|26.35|26.15|26.24|26.22|-.06|14113|161|0|0|0|14113|0|0|0|8184|14113|14113|14113|370111.42|Q
CAKE|163072101|07/02/26|80.27|80.27|77.60|79.20|78.46|-.45|56361|2123|0|0|0|56361|0|0|0|33746|56361|56361|56361|4422344.85|Q
CAL|129500104|07/02/26|12.46|12.47|11.68|11.71|11.86|-.68|20771|501|0|0|0|20771|0|0|0|10884|20771|20771|20771|246327.15|N
CALC|38942Q202|07/02/26|1.04|1.04|0.94|0.97|0.97|-.04|37383|306|2|0|0|30658|6725|0|0|4404|37383|37383|37383|36192.43|Q
CALF|69374H857|07/02/26|51.42|51.83|51.33|51.69|51.57|.64|50794|1369|0|0|0|50794|0|0|0|32356|50794|50794|50794|2619359.17|Z
CALI|092528884|07/02/26|50.43|50.43|50.42|50.43|50.42|.01|5867|27|0|0|0|5867|0|0|0|1424|5867|5867|5867|295827.36|Q
CALM|128030202|07/02/26|81.30|84.20|80.58|83.86|83.03|3.38|51758|1208|0|0|0|51758|0|0|0|43680|51758|51758|51758|4297550.01|Q
CALX|13100M509|07/02/26|37.20|38.64|36.74|38.48|37.68|1.40|42599|975|1|0|0|38882|3717|0|0|21726|42599|42599|42599|1605263.76|N
CALY|131193104|07/02/26|18.71|18.71|17.97|18.25|18.24|-.39|66999|1232|0|0|0|66999|0|0|0|44740|66999|66999|66999|1222062.22|N
CAM|00039J772|07/02/26|25.12|25.12|25.08|25.10|25.09|.03|8407|85|0|0|0|8407|0|0|0|5442|8407|8407|8407|210905.65|P
CAMC|21874K823|07/02/26|19.68|19.68|16.82|16.82|17.38|-3.95|145|26|0|0|0|145|0|0|0|145|145|145|145|2520.81|Z
CAML|74316P637|07/02/26|40.06|40.06|39.86|39.86|40.07|-.19|78|5|0|0|0|78|0|0|0|1|78|78|78|3125.46|P
CAMP|13463J101|07/02/26|4.31|4.50|4.27|4.39|4.47|.04|14545|113|1|1|0|4275|3170|7100|0|13380|14545|14545|14545|65009.96|Q
CAMT|M20791105|07/02/26|155.01|155.45|137.55|142.50|145.23|-12.98|59927|2277|0|0|0|59927|0|0|0|23422|59927|59927|59927|8703148.95|Q
CAMX|0075W0163|07/02/26|34.88|35.19|34.88|35.19|35.07|.55|5|5|0|0|0|5|0|0|0|1|5|5|5|175.36|P
CAN|134748102|07/02/26|0.29|0.31|0.28|0.28|0.29|-.01|575821|816|45|19|3|213618|136614|144823|80766|281426|575821|575821|575821|169199.17|Q
CANC|87975E701|07/02/26|41.67|41.99|41.55|41.99|41.64|1.16|2850|6|1|0|0|350|2500|0|0|200|2850|2850|2850|118672.47|Q
CANE|88166A409|07/02/26|9.93|9.95|9.77|9.77|9.84|-.08|36279|90|0|0|0|36279|0|0|0|25629|36279|36279|36279|356899.14|P
CANF|13471N409|07/02/26|4.32|4.60|3.55|3.91|4.15|-.72|173781|1797|8|0|1|136990|25871|0|10920|73725|173781|173781|173781|720911.48|A
CANG|G1820C102|07/02/26|0.21|0.23|0.21|0.22|0.22|.01|70162|296|3|1|0|49459|11435|9268|0|25224|70162|70162|70162|15417.96|N
CANQ|12811T506|07/02/26|0.00|30.28|30.28|30.28|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CAOS|02072L516|07/02/26|90.41|90.45|90.37|90.45|90.41|.05|251|6|0|0|0|251|0|0|0|159|251|251|251|22691.83|Z
CAPE|25861R204|07/02/26|32.74|32.97|32.74|32.97|32.87|.41|2504|20|0|0|0|2504|0|0|0|402|2504|2504|2504|82300.00|P
CAPL|22758A105|07/02/26|22.35|22.62|22.35|22.62|22.44|.29|337|6|0|0|0|337|0|0|0|100|337|337|337|7563.75|N
CAPN|G1993W109|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CAPN R|G1993W117|07/02/26|0.00|0.00|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|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CAPR|14070B309|07/02/26|23.14|24.39|22.53|23.22|23.05|.18|83417|1753|0|0|0|83417|0|0|0|38693|83417|83417|83417|1922414.82|Q
CAPS|14068E208|07/02/26|0.27|0.27|0.26|0.26|0.26|-.01|6693|42|0|0|0|6693|0|0|0|674|6693|6693|6693|1760.22|Q
CAQ|G1871M108|07/02/26|9.96|9.96|9.96|9.96|9.96|.04|5030|3|1|0|0|3000|2030|0|0|0|5030|5030|5030|50098.80|Q
CAQU U|G1871M124|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CAQU W|G1871M116|07/02/26|0.30|0.35|0.30|0.35|0.30|.09|9800|44|1|0|0|5000|4800|0|0|9800|9800|9800|9800|2940.98|Q
CAR|053774105|07/02/26|149.00|163.61|149.00|163.44|155.15|16.50|44429|1974|0|0|0|44429|0|0|0|35599|44429|44429|44429|6893089.92|Q
CARD|063679468|07/02/26|2.33|2.48|2.33|2.41|2.44|-.02|1836|14|0|0|0|1836|0|0|0|970|1836|1836|1836|4473.15|P
CARE|146103106|07/02/26|34.85|34.85|33.14|33.14|33.73|-1.45|15006|496|0|0|0|15006|0|0|0|11308|15006|15006|15006|506115.18|Q
CARG|141788109|07/02/26|35.05|36.33|35.05|36.24|35.85|1.10|71962|1568|0|0|0|71962|0|0|0|24065|71962|71962|71962|2579572.28|Q
CARK|00791R608|07/02/26|46.95|46.95|46.61|46.61|46.95|-.33|200|5|0|0|0|200|0|0|0|192|200|200|200|9390.00|P
CARL|14280C105|07/02/26|11.75|11.75|11.18|11.36|11.37|-.35|7304|129|0|0|0|7304|0|0|0|1826|7304|7304|7304|83016.51|Q
CARR|14448C104|07/02/26|72.39|72.39|69.39|70.06|70.25|-2.03|174716|3931|2|1|0|164900|4732|5084|0|72856|174716|174716|174716|12274408.77|N
CARS|14575E105|07/02/26|11.31|11.42|11.10|11.32|11.22|.03|17438|591|0|0|0|17438|0|0|0|7345|17438|17438|17438|195596.81|N
CART|565394103|07/02/26|44.86|46.50|44.86|45.76|46.01|.93|154339|2810|1|0|0|150039|4300|0|0|40396|154339|154339|154339|7100825.41|Q
CARU|063679476|07/02/26|25.45|25.45|24.53|24.53|25.15|-.02|65|4|0|0|0|65|0|0|0|60|65|65|65|1634.85|P
CARX|21874K658|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
CARY|03463K760|07/02/26|20.77|20.78|20.77|20.78|20.77|.02|5544|40|0|0|0|5544|0|0|0|969|5544|5544|5544|115145.41|Q
CARZ|33734X309|07/02/26|0.00|109.49|109.49|109.49|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CAS|82889N384|07/02/26|28.30|28.30|27.96|28.03|28.05|-1.02|1092|19|0|0|0|1092|0|0|0|564|1092|1092|1092|30633.73|P
CASH|59100U108|07/02/26|89.79|90.05|88.24|88.76|88.61|-.93|11116|481|0|0|0|11116|0|0|0|6518|11116|11116|11116|984933.25|Q
CASS|14808P109|07/02/26|53.08|53.08|51.97|52.58|52.50|.24|4512|286|0|0|0|4512|0|0|0|2472|4512|4512|4512|236897.77|Q
CAST|35632L303|07/02/26|5.08|5.27|4.33|4.33|4.80|-.53|250493|3864|7|1|0|223180|21855|5458|0|112004|250493|250493|250493|1202666.95|Q
CASY|147528103|07/02/26|784.63|798.95|781.23|797.38|793.05|13.18|31018|1665|0|0|0|31018|0|0|0|22283|31018|31018|31018|24598758.19|Q
CAT|149123101|07/02/26|1002.65|1002.65|949.00|963.34|970.27|-28.47|150592|8106|0|0|0|150592|0|0|0|116046|150592|150592|150592|146115248.77|N
CATF|025072117|07/02/26|50.37|50.41|50.35|50.35|50.40|.01|154|5|0|0|0|154|0|0|0|13|154|154|154|7761.25|P
CATG|88340C438|07/02/26|16.59|16.59|15.06|15.29|15.69|-1.06|5239|124|0|0|0|5239|0|0|0|1447|5239|5239|5239|82181.61|Z
CATH|37954Y889|07/02/26|89.10|89.12|88.07|88.49|88.62|-.05|7167|62|0|0|0|7167|0|0|0|7073|7167|7167|7167|635106.80|Q
CATO|149205106|07/02/26|3.29|3.45|3.28|3.31|3.30|.04|4370|470|0|0|0|4370|0|0|0|2893|4370|4370|4370|14426.75|N
CATX|46489V302|07/02/26|3.51|3.78|3.46|3.63|3.66|.17|108961|1089|2|2|0|86906|7031|15024|0|84132|108961|108961|108961|398989.92|A
CATY|149150104|07/02/26|63.38|63.39|62.01|62.28|62.49|-1.00|15440|462|0|0|0|15440|0|0|0|11001|15440|15440|15440|964847.14|Q
CAVA|148929102|07/02/26|79.75|79.75|75.75|76.88|76.82|-2.92|113780|2868|0|0|0|113780|0|0|0|54096|113780|113780|113780|8740016.64|N
CB|H1467J104|07/02/26|352.03|361.27|349.73|361.14|357.72|9.41|56771|3291|0|0|0|56771|0|0|0|42460|56771|56771|56771|20308215.03|N
CBAN|19623P101|07/02/26|20.59|20.61|20.21|20.25|20.33|-.24|6929|211|0|0|0|6929|0|0|0|4529|6929|6929|6929|140871.97|N
CBAT|G20080100|07/02/26|0.60|0.63|0.58|0.63|0.60|.03|5046|21|0|0|0|5046|0|0|0|4356|5046|5046|5046|3015.61|Q
CBC|152413100|07/02/26|31.73|31.73|31.14|31.48|31.39|.13|35760|713|0|0|0|35760|0|0|0|26585|35760|35760|35760|1122613.40|Q
CBFV|12479G101|07/02/26|37.57|38.32|37.57|38.32|38.27|.02|43|13|0|0|0|43|0|0|0|40|43|43|43|1645.43|Q
CBIL|21874J206|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
CBIO|G2545C104|07/02/26|17.37|17.83|16.50|16.96|16.89|-.12|28118|485|0|0|0|28118|0|0|0|18092|28118|28118|28118|474969.32|Q
CBK|20112C106|07/02/26|32.94|33.80|32.94|33.37|33.50|.31|8862|202|0|0|0|8862|0|0|0|4847|8862|8862|8862|296863.94|Q
CBL|124830878|07/02/26|54.92|55.47|52.25|52.65|53.14|-2.58|16999|354|0|0|0|16999|0|0|0|11335|16999|16999|16999|903345.18|N
CBLL|15678C102|07/02/26|20.23|20.29|19.53|19.59|20.05|-.40|29738|521|0|0|0|29738|0|0|0|4839|29738|29738|29738|596105.40|Q
CBLS|210322806|07/02/26|33.56|33.56|32.91|32.91|33.55|-.35|510|2|0|0|0|510|0|0|0|510|510|510|510|17111.20|P
CBNA|15746L100|07/02/26|44.18|44.45|43.95|43.95|44.48|-.05|1652|21|0|0|0|1652|0|0|0|1643|1652|1652|1652|73486.19|N
CBNK|139737100|07/02/26|36.10|36.10|35.44|35.50|35.71|-.67|807|63|0|0|0|807|0|0|0|611|807|807|807|28814.31|Q
CBOA|12811T670|07/02/26|0.00|24.08|24.08|24.08|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
CBOE|12503M108|07/02/26|249.49|253.99|248.82|249.09|251.66|.76|107342|3325|3|2|0|79262|10170|17910|0|28116|107342|107342|107342|27013457.44|Z
CBOJ|12811T688|07/02/26|23.62|23.62|23.62|23.62|23.62|.05|230|8|0|0|0|230|0|0|0|0|230|230|230|5432.65|Z
CBOL|12811T563|07/02/26|23.42|23.42|23.42|23.41|23.42|0.00|1|1|0|0|0|1|0|0|0|0|1|1|1|23.42|Z
CBON|92189F379|07/02/26|23.84|23.89|23.84|23.89|23.86|.12|1241|8|0|0|0|1241|0|0|0|331|1241|1241|1241|29607.22|P
CBOO|12811T613|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
CBOT|218946762|07/02/26|26.00|26.00|25.35|25.35|25.99|-.68|60|7|0|0|0|60|0|0|0|0|60|60|60|1559.44|Z
CBOX|12811T514|07/02/26|0.00|100.82|100.82|100.82|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
CBOY|12811T647|07/02/26|24.53|24.53|24.53|24.47|24.53|0.00|1|1|0|0|0|1|0|0|0|1|1|1|1|24.53|Z
CBRE|12504L109|07/02/26|139.34|141.62|139.30|141.53|140.71|3.18|52586|1690|0|0|0|52586|0|0|0|16261|52586|52586|52586|7399179.50|N
CBRG|88340W483|07/02/26|5.78|5.93|4.89|4.93|5.38|-.88|1976763|9252|56|17|17|1317213|174157|117745|367648|843366|1976763|1976763|1976763|10635115.39|Z
CBRL|22410J106|07/02/26|55.23|55.23|52.01|53.52|53.26|-1.60|49794|1658|0|0|0|49794|0|0|0|21780|49794|49794|49794|2651962.74|Q
CBRS|15675D103|07/02/26|220.20|222.43|203.59|205.16|210.50|-16.12|302524|6929|1|0|0|300224|2300|0|0|193813|302524|302524|302524|63681765.86|Q
CBRX|46152A247|07/02/26|16.91|16.91|14.42|14.55|15.22|-2.62|26287|264|0|0|0|26287|0|0|0|6224|26287|26287|26287|399997.08|Z
CBRZ|46152A239|07/02/26|16.92|19.79|16.92|19.57|18.72|2.37|79464|504|3|0|0|71078|8386|0|0|31491|79464|79464|79464|1487530.95|Z
CBSE|210322889|07/02/26|51.43|51.43|50.37|50.37|51.43|-.60|207|5|0|0|0|207|0|0|0|3|207|207|207|10645.14|P
CBSH|200525103|07/02/26|58.87|58.87|57.81|58.06|58.06|-.69|50743|1392|0|0|0|50743|0|0|0|22405|50743|50743|50743|2946117.60|Q
CBT|127055101|07/02/26|87.72|87.72|85.15|86.34|86.23|-.35|10153|398|0|0|0|10153|0|0|0|8732|10153|10153|10153|875509.34|N
CBTA|12811T654|07/02/26|0.00|20.49|20.49|20.49|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
CBTJ|12811T720|07/02/26|0.00|17.64|17.64|17.64|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
CBTL|12811T555|07/02/26|0.00|17.53|17.53|17.53|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
CBTO|12811T589|07/02/26|19.72|19.74|19.72|19.74|19.72|.02|160|3|0|0|0|160|0|0|0|150|160|160|160|3155.40|Z
CBTY|12811T621|07/02/26|0.00|19.54|19.54|19.54|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
CBU|203607106|07/02/26|68.86|68.86|67.10|67.62|67.44|-.86|4824|157|0|0|0|4824|0|0|0|4378|4824|4824|4824|325343.13|N
CBUS|17166A101|07/02/26|1.44|1.51|1.39|1.39|1.43|-.03|17118|137|0|0|0|17118|0|0|0|4806|17118|17118|17118|24408.13|Q
CBXA|12811T662|07/02/26|21.19|21.19|21.11|21.11|21.19|.15|26|1|0|0|0|26|0|0|0|26|26|26|26|550.81|Z
CBXJ|12811T712|07/02/26|0.00|20.00|20.00|20.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
CBXL|12811T548|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
CBXO|12811T597|07/02/26|0.00|22.04|22.04|22.04|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
CBXY|12811T639|07/02/26|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|Z
CBZ|124805102|07/02/26|34.59|35.75|34.45|35.13|35.20|.85|16798|472|0|0|0|16798|0|0|0|9736|16798|16798|16798|591276.69|N
CC|163851108|07/02/26|19.90|20.51|18.81|19.00|19.32|-1.14|129402|2099|1|0|0|127348|2054|0|0|72634|129402|129402|129402|2499572.76|N
CCAP|225655109|07/02/26|11.20|11.25|11.08|11.13|11.11|.02|17630|193|1|0|0|15436|2194|0|0|15437|17630|17630|17630|195947.07|Q
CCAQ|G2867S109|07/02/26|10.47|10.48|10.45|10.47|10.46|0.00|810|5|0|0|0|810|0|0|0|0|810|810|810|8470.50|Q
CCAQ U|G2867S125|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CCAQ W|G2867S117|07/02/26|0.00|0.42|0.42|0.42|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CCB|19046P209|07/02/26|80.45|80.65|78.25|78.49|78.95|-1.36|7991|390|0|0|0|7991|0|0|0|4606|7991|7991|7991|630911.11|Q
CCBG|139674105|07/02/26|50.32|50.59|49.28|49.64|50.08|-.63|9518|258|0|0|0|9518|0|0|0|3877|9518|9518|9518|476666.41|Q
CCC|12510Q100|07/02/26|5.51|5.66|5.50|5.60|5.59|.20|616698|2525|22|3|0|534666|60932|21100|0|330788|616698|616698|616698|3445082.09|Q
CCCC|12529R107|07/02/26|4.36|4.41|4.16|4.31|4.28|-.03|204154|1957|0|0|0|204154|0|0|0|26568|204154|204154|204154|872975.86|Q
CCD|12811V105|07/02/26|25.85|25.91|25.46|25.48|25.56|-.45|2796|53|0|0|0|2796|0|0|0|1768|2796|2796|2796|71473.95|Q
CCEC|Y00408107|07/02/26|21.59|22.32|21.59|22.09|22.04|.55|2260|55|0|0|0|2260|0|0|0|664|2260|2260|2260|49819.56|Q
CCEF|12811T407|07/02/26|29.72|29.72|29.58|29.58|29.67|-.05|30|5|0|0|0|30|0|0|0|17|30|30|30|890.04|P
CCEL|228895108|07/02/26|3.36|3.46|3.22|3.34|3.34|.06|3976|812|0|0|0|3976|0|0|0|2057|3976|3976|3976|13271.73|A
CCEP|G25839104|07/02/26|107.35|108.07|106.27|106.56|106.94|.46|104084|2301|0|0|0|104084|0|0|0|57789|104084|104084|104084|11130823.76|Q
CCFE|02072Q515|07/02/26|26.85|27.01|26.85|27.01|26.85|-1.03|2|1|0|0|0|2|0|0|0|0|2|2|2|53.70|Q
CCG|G20707108|07/02/26|0.48|0.50|0.47|0.49|0.49|0.00|4721|30|0|0|0|4721|0|0|0|1586|4721|4721|4721|2326.79|Q
CCGW W|G20707116|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CCHH|G1993F106|07/02/26|0.45|0.45|0.43|0.43|0.44|-.03|12395|86|0|0|0|12395|0|0|0|3986|12395|12395|12395|5461.26|Q
CCI|22822V101|07/02/26|77.67|78.84|76.41|76.59|77.50|.05|87780|1790|0|0|0|87780|0|0|0|46108|87780|87780|87780|6802801.29|N
CCID|92535C609|07/02/26|0.00|25.43|25.43|25.43|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
CCIF|92535C104|07/02/26|2.81|2.81|2.80|2.80|2.81|.03|359|19|0|0|0|359|0|0|0|232|359|359|359|1007.24|N
CCII|G2254C121|07/02/26|0.00|10.40|10.40|10.40|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CCII U|G2254C105|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CCII W|G2254C113|07/02/26|0.00|0.78|0.78|0.78|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CCIX|G21301109|07/02/26|10.88|10.94|10.88|10.93|10.91|.03|4904|41|0|0|0|4904|0|0|0|100|4904|4904|4904|53524.64|Q
CCIX U|G21301125|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CCIX W|G21301117|07/02/26|0.88|0.88|0.79|0.85|0.83|-.05|6100|13|0|0|0|6100|0|0|0|0|6100|6100|6100|5062.85|Q
CCJ|13321L108|07/02/26|98.75|101.81|94.81|96.54|96.94|-.80|246618|4981|1|0|0|244418|2200|0|0|120676|246618|246618|246618|23907228.29|N
CCK|228368106|07/02/26|111.95|113.29|111.79|113.24|112.64|1.88|29130|961|0|0|0|29130|0|0|0|16899|29130|29130|29130|3281345.44|N
CCL|G2004J103|07/02/26|28.88|29.14|27.47|27.90|28.01|-.62|1369341|13608|23|4|3|1220236|74036|23321|51748|629264|1369341|1369341|1369341|38356245.16|N
CCLD|14167R100|07/02/26|2.27|2.34|2.23|2.23|2.28|-.04|9300|158|0|0|0|9300|0|0|0|3915|9300|9300|9300|21226.23|Q
CCM|206277204|07/02/26|4.35|4.59|4.35|4.39|4.47|-.17|1988|95|0|0|0|1988|0|0|0|311|1988|1988|1988|8888.84|N
CCNE|126128107|07/02/26|34.66|34.66|33.64|33.69|33.94|-.64|8411|229|0|0|0|8411|0|0|0|7502|8411|8411|8411|285478.55|Q
CCNE P|126128206|07/02/26|24.94|24.94|24.84|24.84|24.94|-.01|1|1|0|0|0|1|0|0|0|0|1|1|1|24.94|Q
CCNR|31761T886|07/02/26|37.18|37.18|37.12|37.12|37.18|.39|32|2|0|0|0|32|0|0|0|23|32|32|32|1189.76|Q
CCO|18453H106|07/02/26|2.41|2.42|2.40|2.40|2.41|0.00|350958|266|8|1|10|39089|31000|9549|271320|259001|350958|350958|350958|846258.25|N
CCOI|19239V302|07/02/26|14.46|14.54|12.52|12.99|13.10|-1.29|158805|2621|2|0|0|152100|6705|0|0|80658|158805|158805|158805|2080551.86|Q
CCOM|82889N236|07/02/26|23.93|24.09|23.93|24.09|23.93|-.02|1|1|0|0|0|1|0|0|0|0|1|1|1|23.93|P
CCOR|53656F847|07/02/26|25.52|26.08|25.52|26.08|25.92|.54|6486|12|0|0|0|6486|0|0|0|6485|6486|6486|6486|168144.68|P
CCPX|218946150|07/02/26|0.00|19.33|19.33|19.33|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
CCRN|227483104|07/02/26|13.21|13.21|13.20|13.20|13.20|0.00|25153|160|1|0|0|23060|2093|0|0|5579|25153|25153|25153|332017.37|Q
CCRP|19761L789|07/02/26|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|P
CCS|156504300|07/02/26|70.20|70.20|68.84|70.00|69.58|.19|7889|300|0|0|0|7889|0|0|0|4372|7889|7889|7889|548882.90|N
CCSB|88636J535|07/02/26|20.02|20.02|20.02|20.02|20.02|.02|96|2|0|0|0|96|0|0|0|96|96|96|96|1921.92|Q
CCSI|20848V105|07/02/26|39.10|39.37|37.97|38.01|38.33|-.93|6355|229|0|0|0|6355|0|0|0|3232|6355|6355|6355|243574.34|Q
CCSO|88634T105|07/02/26|27.00|27.02|27.00|27.02|27.00|-.58|15|1|0|0|0|15|0|0|0|0|15|15|15|405.00|Q
CCTG|G1993R118|07/02/26|0.84|1.23|0.76|0.91|1.01|.20|4039288|18586|177|38|17|2940324|554030|258322|286612|1867940|4039288|4039288|4039288|4077522.86|Q
CCU|204429104|07/02/26|11.02|11.12|10.97|11.08|11.03|.27|10233|169|0|0|0|10233|0|0|0|8498|10233|10233|10233|112861.89|N
CCUP|26923Q614|07/02/26|1.51|1.79|1.51|1.58|1.65|.11|1469828|1444|120|30|18|547119|374492|203869|344348|824748|1469828|1469828|1469828|2430503.29|Z
CCXI|G2131A108|07/02/26|17.31|19.55|15.40|19.13|17.74|2.01|1015518|8073|22|1|1|935825|59565|8686|11442|319223|1015518|1015518|1015518|18011578.48|Q
CCXI U|G2131A124|07/02/26|18.99|20.30|16.11|19.83|18.26|2.30|21376|117|1|0|0|18776|2600|0|0|1594|21376|21376|21376|390263.31|Q
CCXI W|G2131A116|07/02/26|8.12|9.52|7.11|9.20|8.36|1.28|97345|544|6|3|0|62024|16431|18890|0|29002|97345|97345|97345|813498.29|Q
CCZ|200300507|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
CD|G59467202|07/02/26|4.34|4.47|4.06|4.31|4.19|.14|19933|285|0|0|0|19933|0|0|0|17907|19933|19933|19933|83420.81|Q
CDC|92647N824|07/02/26|75.49|75.97|75.49|75.97|75.48|1.21|30|3|0|0|0|30|0|0|0|0|30|30|30|2264.54|Q
CDE|192108504|07/02/26|17.15|17.94|16.86|17.29|17.39|.76|1615388|12469|39|4|0|1467547|118818|29023|0|852030|1615388|1615388|1615388|28086712.45|N
CDEI|61774R304|07/02/26|91.38|91.45|91.38|91.45|91.54|.31|180|6|0|0|0|180|0|0|0|1|180|180|180|16477.58|P
CDIG|02072Q382|07/02/26|26.01|26.01|25.76|25.76|25.94|.13|300|3|0|0|0|300|0|0|0|0|300|300|300|7782.00|Q
CDIO|14159C202|07/02/26|2.15|2.15|1.95|2.02|2.01|-.09|5839|98|0|0|0|5839|0|0|0|2876|5839|5839|5839|11729.29|Q
CDIO W|14159C111|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CDL|92647N865|07/02/26|78.60|79.30|78.60|79.30|78.74|1.23|76|2|0|0|0|76|0|0|0|76|76|76|76|5984.61|Q
CDLR|12738K109|07/02/26|22.07|22.46|22.00|22.18|22.17|1.04|12464|231|0|0|0|12464|0|0|0|6703|12464|12464|12464|276297.64|N
CDLX|14161W303|07/02/26|4.44|4.56|4.29|4.47|4.41|.01|7653|152|0|0|0|7653|0|0|0|3851|7653|7653|7653|33722.96|Q
CDNA|14167L103|07/02/26|29.53|30.00|28.40|29.19|29.00|-.08|36695|767|1|0|0|34195|2500|0|0|15233|36695|36695|36695|1064096.14|Q
CDNG|88340W335|07/02/26|14.14|14.14|13.69|13.69|13.91|-.65|574|10|0|0|0|574|0|0|0|14|574|574|574|7986.68|Z
CDNL|14154A102|07/02/26|86.00|86.25|72.96|74.25|77.39|-11.93|114473|1799|0|1|0|108356|0|6117|0|65476|114473|114473|114473|8858588.04|Q
CDNS|127387108|07/02/26|375.28|381.49|370.72|373.12|374.69|-4.61|155712|8984|0|0|0|155712|0|0|0|114560|155712|155712|155712|58344479.06|Q
CDP|22002T108|07/02/26|37.37|37.67|37.16|37.67|37.47|.95|36189|759|0|0|0|36189|0|0|0|30327|36189|36189|36189|1356141.68|N
CDR PRB|150602407|07/02/26|18.79|19.39|18.79|19.39|18.79|.67|1|1|0|0|0|1|0|0|0|0|1|1|1|18.79|N
CDR PRC|150602506|07/02/26|17.70|17.70|17.65|17.65|17.70|.15|13|1|0|0|0|13|0|0|0|0|13|13|13|230.10|N
CDRE|12763L105|07/02/26|29.33|29.52|28.91|29.40|29.31|.82|8706|178|0|0|0|8706|0|0|0|6916|8706|8706|8706|255148.81|N
CDRO|L18268109|07/02/26|9.53|9.63|9.43|9.63|9.48|.28|505|17|0|0|0|505|0|0|0|144|505|505|505|4784.95|Q
CDRO W|L18268117|07/02/26|0.98|0.98|0.98|0.98|0.98|.13|200|2|0|0|0|200|0|0|0|0|200|200|200|196.00|Q
CDT|20678X502|07/02/26|0.52|0.52|0.47|0.49|0.49|-.05|35922|426|2|0|0|30922|5000|0|0|10276|35922|35922|35922|17735.77|Q
CDTG|G2030P115|07/02/26|2.15|2.25|2.07|2.07|2.15|.02|9929|107|1|0|0|7483|2446|0|0|6586|9929|9929|9929|21371.64|Q
CDTT W|20678X114|07/02/26|0.01|0.01|0.01|0.01|0.01|0.00|19199|5|0|0|1|409|0|0|18790|18799|19199|19199|19199|216.79|Q
CDW|12514G108|07/02/26|138.35|138.56|133.23|133.34|134.61|-5.04|35707|1126|0|0|0|35707|0|0|0|13989|35707|35707|35707|4806473.77|Q
CDX|82889N830|07/02/26|20.99|20.99|20.90|20.90|20.95|-.05|4663|34|1|0|0|2563|2100|0|0|2329|4663|4663|4663|97682.35|P
CDXS|192005106|07/02/26|2.44|2.50|2.41|2.47|2.45|.07|41448|454|1|0|0|39275|2173|0|0|27120|41448|41448|41448|101685.70|Q
CDZI|127537207|07/02/26|4.17|4.34|4.04|4.21|4.20|.14|56031|738|0|0|0|56031|0|0|0|35897|56031|56031|56031|235140.05|Q
CDZI P|127537306|07/02/26|22.39|22.40|22.30|22.40|22.37|-.45|1365|10|0|0|0|1365|0|0|0|0|1365|1365|1365|30534.84|Q
CE|150870103|07/02/26|45.95|47.89|45.95|47.65|47.24|2.46|95001|2088|1|0|0|92706|2295|0|0|73523|95001|95001|95001|4487862.89|N
CECO|125141101|07/02/26|86.23|86.23|78.77|82.15|81.19|-3.40|60752|1776|0|0|0|60752|0|0|0|48249|60752|60752|60752|4932432.14|Q
CEE|153436100|07/02/26|20.64|20.90|20.64|20.90|20.64|.42|18|3|0|0|0|18|0|0|0|18|18|18|18|371.52|N
CEF|85208R101|07/02/26|41.27|41.78|41.15|41.33|41.42|.99|179585|920|15|2|0|123511|40946|15128|0|131622|179585|179585|179585|7438644.73|P
CEFA|37954Y368|07/02/26|0.00|39.70|39.70|39.70|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CEFD|90269A286|07/02/26|19.50|19.50|19.28|19.28|19.50|-.10|20|1|0|0|0|20|0|0|0|10|20|20|20|390.00|P
CEFS|30151E806|07/02/26|25.68|25.86|25.63|25.74|25.72|.01|11934|79|1|0|0|9462|2472|0|0|9016|11934|11934|11934|306928.89|Z
CEFZ|210322673|07/02/26|8.34|8.34|8.24|8.24|8.30|-.03|80|5|0|0|0|80|0|0|0|31|80|80|80|663.90|Z
CEG|21037T109|07/02/26|238.10|244.00|236.70|239.17|240.04|2.72|253193|10164|0|0|0|253193|0|0|0|129556|253193|253193|253193|60776228.35|Q
CEGX|46143U534|07/02/26|10.79|11.17|10.57|10.79|10.86|.25|40141|381|1|0|0|36795|3346|0|0|17900|40141|40141|40141|435738.45|Z
CELC|15102K100|07/02/26|105.71|108.27|102.75|108.01|105.93|3.43|31529|1562|0|0|0|31529|0|0|0|19888|31529|31529|31529|3339759.66|Q
CELG RT|110122140|07/02/26|0.11|0.11|0.09|0.09|0.11|-.03|100|1|0|0|0|100|0|0|0|0|100|100|100|11.16|N
CELH|15118V207|07/02/26|32.39|33.79|32.30|33.18|33.21|1.32|593970|7990|12|1|0|559207|29591|5172|0|385428|593970|593970|593970|19727342.38|Q
CELU|151190204|07/02/26|0.64|0.64|0.62|0.62|0.63|0.00|440|10|0|0|0|440|0|0|0|365|440|440|440|278.58|Q
CELU W|151190113|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|750|2|0|0|0|750|0|0|0|750|750|750|750|3.15|Q
CELZ|22529Y408|07/02/26|1.24|1.38|1.19|1.22|1.26|-.03|321519|2247|14|5|2|209398|51023|32827|28271|97225|321519|321519|321519|404875.46|Q
CEMB|464286251|07/02/26|45.46|45.47|45.46|45.47|45.46|.04|456|6|0|0|0|456|0|0|0|0|456|456|456|20727.70|Z
CENN|150964302|07/02/26|3.73|3.76|3.73|3.76|3.76|-.01|899|20|0|0|0|899|0|0|0|481|899|899|899|3377.22|Q
CENT|153527106|07/02/26|44.25|44.49|43.79|43.95|43.98|-.50|5768|356|0|0|0|5768|0|0|0|4856|5768|5768|5768|253698.85|Q
CENT A|153527205|07/02/26|39.21|39.21|38.19|38.42|38.41|-.38|15361|628|0|0|0|15361|0|0|0|9680|15361|15361|15361|590003.87|Q
CENX|156431108|07/02/26|43.80|45.33|43.18|43.79|44.08|.75|100051|2472|0|0|0|100051|0|0|0|46367|100051|100051|100051|4410207.18|Q
CEPF|G1828E100|07/02/26|10.41|10.41|10.40|10.40|10.41|-.01|200|2|0|0|0|200|0|0|0|0|200|200|200|2082.00|Q
CEPI|26923N439|07/02/26|33.36|33.36|32.15|32.39|32.51|-.85|5196|186|0|0|0|5196|0|0|0|2010|5196|5196|5196|168909.91|Q
CEPO|G1827K107|07/02/26|10.54|10.56|10.51|10.55|10.54|.05|10822|44|0|0|0|10822|0|0|0|400|10822|10822|10822|114059.41|Q
CEPS|G1828R101|07/02/26|10.36|10.40|10.36|10.39|10.38|.02|200|2|0|0|0|200|0|0|0|0|200|200|200|2076.00|Q
CEPU|155038201|07/02/26|14.75|14.92|14.64|14.68|14.78|.20|16866|308|0|0|0|16866|0|0|0|6949|16866|16866|16866|249203.51|N
CEPV|G1828S109|07/02/26|10.38|10.38|10.38|10.38|10.38|.03|100|1|0|0|0|100|0|0|0|0|100|100|100|1038.00|Q
CERS|157085101|07/02/26|3.01|3.21|3.01|3.17|3.11|.18|358849|1178|7|2|2|209684|18350|12006|118809|119499|358849|358849|358849|1115104.81|Q
CERT|15687V109|07/02/26|6.77|7.06|6.77|6.98|6.96|.27|328107|2961|2|0|0|321707|6400|0|0|199327|328107|328107|328107|2284074.18|Q
CERY|78468R440|07/02/26|33.33|33.42|33.33|33.36|33.65|.06|6193|51|0|0|0|6193|0|0|0|5863|6193|6193|6193|208368.86|P
CET|155123102|07/02/26|52.99|53.00|52.31|52.70|52.74|-.24|8740|50|1|0|0|5740|3000|0|0|4722|8740|8740|8740|460969.02|A
CETX|15130G865|07/02/26|3.39|4.03|2.60|2.97|4.31|.19|5460062|65628|92|8|2|5110954|269950|47077|32081|3255159|5460062|5460062|5460062|23515680.41|Q
CETY|18452H305|07/02/26|0.87|0.87|0.86|0.86|0.85|.01|534|26|0|0|0|534|0|0|0|446|534|534|534|452.67|Q
CEV|27826F101|07/02/26|10.58|10.60|10.51|10.58|10.57|-.02|1942|14|0|0|0|1942|0|0|0|367|1942|1942|1942|20530.99|A
CEVA|157210105|07/02/26|45.74|45.74|39.86|40.42|41.60|-5.09|58303|1472|0|0|0|58303|0|0|0|22562|58303|58303|58303|2425668.09|Q
CEW|97717W133|07/02/26|19.31|19.34|19.31|19.34|19.31|.07|1568|4|0|0|0|1568|0|0|0|1500|1568|1568|1568|30285.62|P
CF|125269100|07/02/26|108.63|111.67|108.61|110.53|110.49|2.36|120243|2475|0|0|0|120243|0|0|0|63755|120243|120243|120243|13285946.42|N
CFA|92647N766|07/02/26|99.23|99.46|99.23|99.46|99.17|.20|67|3|0|0|0|67|0|0|0|5|67|67|67|6644.36|Q
CFBK|12520L109|07/02/26|33.24|33.24|31.88|31.95|32.21|-.95|2399|100|0|0|0|2399|0|0|0|889|2399|2399|2399|77282.65|Q
CFFI|12466Q104|07/02/26|83.65|83.65|82.65|82.65|83.58|-1.23|128|49|0|0|0|128|0|0|0|105|128|128|128|10697.89|Q
CFFN|14057J101|07/02/26|8.64|8.68|8.40|8.45|8.47|-.18|95820|975|1|0|0|93664|2156|0|0|73672|95820|95820|95820|811599.83|Q
CFG|174610105|07/02/26|72.29|72.36|70.47|70.98|71.22|-.85|173381|4556|0|0|0|173381|0|0|0|134092|173381|173381|173381|12347907.37|N
CFG PRE|174610402|07/02/26|18.34|18.40|18.34|18.40|18.34|.09|201|9|0|0|0|201|0|0|0|0|201|201|201|3686.42|N
CFG PRH|174610600|07/02/26|25.55|25.55|25.54|25.54|25.55|-.02|200|1|0|0|0|200|0|0|0|0|200|200|200|5110.00|N
CFG PRI|174610808|07/02/26|24.89|24.99|24.89|24.99|24.89|.20|200|1|0|0|0|200|0|0|0|0|200|200|200|4978.00|N
CFIT|132061763|07/02/26|0.00|25.93|25.93|25.93|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
CFND|12673Q103|07/02/26|3.10|3.21|3.04|3.11|3.10|.07|2581|20|0|0|0|2581|0|0|0|256|2581|2581|2581|8011.00|N
CFO|92647N782|07/02/26|0.00|80.48|80.48|80.48|78.24|.22|1|1|0|0|0|1|0|0|0|0|1|1|1|78.24|Q
CFR|229899109|07/02/26|156.91|156.91|153.66|154.80|154.56|-1.04|7718|329|0|0|0|7718|0|0|0|6128|7718|7718|7718|1192875.47|N
CFR PRB|229899307|07/02/26|16.50|16.50|16.49|16.49|16.50|-.01|101|2|0|0|0|101|0|0|0|0|101|101|101|1666.49|N
CFTR PRA|138615802|07/02/26|25.67|25.87|25.66|25.87|25.66|-.02|559|4|0|0|0|559|0|0|0|0|559|559|559|14344.94|N
CG|14316J108|07/02/26|43.15|44.20|42.41|42.83|43.14|.50|96147|2227|0|0|0|96147|0|0|0|40803|96147|96147|96147|4147534.55|Q
CGAB L|14314C105|07/02/26|16.38|16.47|16.38|16.47|16.38|.12|223|4|0|0|0|223|0|0|0|1|223|223|223|3653.25|Q
CGAU|152006102|07/02/26|16.11|16.67|16.09|16.58|16.47|1.06|193394|3332|0|0|0|193394|0|0|0|91401|193394|193394|193394|3185477.69|N
CGBD|872280102|07/02/26|11.00|11.08|10.88|10.89|10.94|-.04|17734|301|0|0|0|17734|0|0|0|11558|17734|17734|17734|193982.98|Q
CGBL|14021D107|07/02/26|37.84|37.97|37.53|37.74|37.75|.04|459186|3235|2|1|1|409193|7000|8736|34257|359214|459186|459186|459186|17332715.86|P
CGC|138035704|07/02/26|0.96|1.05|0.96|1.00|1.02|.04|657070|924|48|9|1|433616|144823|65731|12900|457880|657070|657070|657070|670231.20|Q
CGCB|14020Y508|07/02/26|26.14|26.19|26.14|26.17|26.15|.04|79917|410|0|1|1|60052|0|5500|14365|29726|79917|79917|79917|2090108.53|P
CGCF U|G19316127|07/02/26|9.96|9.99|9.95|9.95|9.96|-.01|9545|15|1|0|0|6145|3400|0|0|200|9545|9545|9545|95041.97|Q
CGCP|14020Y102|07/02/26|22.27|22.30|22.26|22.29|22.28|.05|150392|227|21|2|1|68039|51453|14802|16098|94937|150392|150392|150392|3350425.89|P
CGCV|14020U100|07/02/26|32.91|33.03|32.77|32.97|32.89|.16|36738|337|0|1|0|30843|0|5895|0|23953|36738|36738|36738|1208416.87|P
CGDG|14021L109|07/02/26|37.76|37.98|37.65|37.88|37.84|.56|75990|776|1|0|1|63246|2008|0|10736|54636|75990|75990|75990|2875834.31|P
CGDV|14020W106|07/02/26|49.27|49.44|48.58|48.95|49.05|-.14|424132|1437|3|0|1|334999|8666|0|80467|213932|424132|424132|424132|20803522.10|P
CGEM|230031106|07/02/26|17.49|18.10|17.26|17.63|17.63|.34|208304|3164|5|0|0|195569|12735|0|0|112131|208304|208304|208304|3671482.72|Q
CGEN|M25722105|07/02/26|2.13|2.30|2.13|2.29|2.25|.15|59227|453|2|1|0|46199|5300|7728|0|37500|59227|59227|59227|133116.19|Q
CGGE|14020R107|07/02/26|35.09|35.31|34.67|34.94|34.96|.07|46232|647|0|1|0|37912|0|8320|0|18886|46232|46232|46232|1616490.29|P
CGGG|14022A201|07/02/26|28.62|28.81|28.12|28.27|28.35|-.35|10858|49|0|0|0|10858|0|0|0|7148|10858|10858|10858|307807.43|P
CGGO|14020X104|07/02/26|41.48|41.82|40.34|40.77|40.99|-.55|228114|1998|3|0|1|189284|11368|0|27462|91377|228114|228114|228114|9351439.33|P
CGGR|14020G101|07/02/26|47.12|47.29|46.14|46.53|46.65|-.54|523959|3368|5|0|2|373118|14899|0|135942|295367|523959|523959|523959|24442892.94|P
CGHM|14020Y805|07/02/26|25.92|25.93|25.88|25.93|25.91|.03|33201|77|2|0|1|13733|5000|0|14468|15181|33201|33201|33201|860202.26|P
CGHY|14020Y870|07/02/26|25.35|25.35|25.31|25.32|25.34|0.00|4060|13|1|0|0|1375|2685|0|0|1855|4060|4060|4060|102887.78|P
CGIB|14020Y706|07/02/26|25.40|25.52|25.40|25.50|25.50|-.01|4748|72|0|0|0|4748|0|0|0|3165|4748|4748|4748|121057.66|P
CGIC|14021T102|07/02/26|36.18|36.42|35.69|35.97|35.98|.23|60795|716|1|1|0|52362|2178|6255|0|23277|60795|60795|60795|2187596.34|P
CGIE|14021M107|07/02/26|36.97|37.17|36.61|36.84|36.89|.49|133472|702|2|0|1|116758|4500|0|12214|100264|133472|133472|133472|4924163.63|P
CGMM|14022A102|07/02/26|33.02|33.14|32.38|32.72|32.84|-.21|185034|494|2|1|1|159855|5626|5743|13810|119732|185034|185034|185034|6076443.96|P
CGMS|14020Y300|07/02/26|27.36|27.38|27.34|27.38|27.36|.06|86555|381|1|0|1|65768|2972|0|17815|60120|86555|86555|86555|2368010.68|P
CGMU|14020Y201|07/02/26|27.50|27.50|27.46|27.49|27.49|.03|86609|277|1|0|2|49662|3014|0|33933|43579|86609|86609|86609|2380547.49|P
CGNG|14021N105|07/02/26|36.73|36.98|35.81|36.15|36.38|-.41|105651|662|0|1|0|98494|0|7157|0|43217|105651|105651|105651|3843127.95|P
CGNT|M25133105|07/02/26|8.92|9.23|8.92|8.99|9.07|.03|51743|733|0|0|0|51743|0|0|0|18326|51743|51743|51743|469507.99|Q
CGNX|192422103|07/02/26|71.80|71.80|66.39|67.82|67.67|-3.49|170302|3614|3|0|0|160557|9745|0|0|92687|170302|170302|170302|11524649.13|Q
CGO|128118106|07/02/26|13.60|13.60|13.57|13.57|13.59|.01|414|8|0|0|0|414|0|0|0|2|414|414|414|5624.38|Q
CGON|156944100|07/02/26|71.14|71.81|68.83|70.40|69.86|-.41|31493|887|0|0|0|31493|0|0|0|26202|31493|31493|31493|2200028.52|Q
CGOV|21874J107|07/02/26|25.04|25.04|25.04|25.05|25.04|0.00|1|1|0|0|0|1|0|0|0|0|1|1|1|25.04|Z
CGRO|88634T394|07/02/26|20.75|20.75|20.63|20.63|20.72|-.26|421|4|0|0|0|421|0|0|0|401|421|421|421|8721.62|P
CGSD|14020Y409|07/02/26|25.73|25.75|25.73|25.74|25.73|.02|45256|140|0|0|1|30840|0|0|14416|32267|45256|45256|45256|1164595.28|P
CGSM|14020Y607|07/02/26|26.40|26.40|26.38|26.38|26.39|.01|22706|83|0|1|0|14152|0|8554|0|15274|22706|22706|22706|599264.84|P
CGTL|G2563P102|07/02/26|0.36|0.37|0.34|0.35|0.36|-.02|137552|604|13|0|0|93774|43778|0|0|45805|137552|137552|137552|48956.31|Q
CGTX|19243B102|07/02/26|1.15|1.21|1.14|1.17|1.17|.04|117915|639|2|3|1|68602|5800|24203|19310|94324|117915|117915|117915|137819.32|Q
CGUI|14020Y888|07/02/26|25.27|25.31|25.27|25.30|25.27|.01|6278|10|0|1|0|657|0|5621|0|3705|6278|6278|6278|158667.34|P
CGUS|14020V108|07/02/26|44.47|44.62|43.85|44.16|44.27|-.20|136552|759|1|0|1|102838|3311|0|30403|55402|136552|136552|136552|6045024.27|P
CGV|90214Q584|07/02/26|15.68|15.68|15.55|15.55|15.60|.05|4756|15|0|0|0|4756|0|0|0|3476|4756|4756|4756|74215.18|N
CGVV|14022A300|07/02/26|30.90|30.94|30.51|30.73|30.64|-.03|6144|23|0|0|0|6144|0|0|0|5808|6144|6144|6144|188229.66|P
CGW|46138E263|07/02/26|65.77|66.42|65.68|65.81|65.90|.43|18498|115|0|0|0|18498|0|0|0|7638|18498|18498|18498|1218999.59|P
CGXU|14019W109|07/02/26|34.38|34.78|33.79|34.11|34.32|.08|359194|1598|4|1|1|314165|13542|9800|21687|259757|359194|359194|359194|12327643.18|P
CHA|15743P104|07/02/26|12.05|12.20|11.02|11.06|11.39|-.90|108612|940|8|1|0|75774|23979|8859|0|48084|108612|108612|108612|1237500.57|Q
CHAI|83013Q871|07/02/26|0.71|0.73|0.65|0.65|0.69|-.05|24756|391|0|0|0|24756|0|0|0|10815|24756|24756|24756|17197.35|Q
CHAR|G9877L107|07/02/26|0.00|10.81|10.81|10.81|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CHAR R|G9877L115|07/02/26|0.10|0.10|0.10|0.10|0.10|.02|200|4|0|0|0|200|0|0|0|0|200|200|200|20.82|Q
CHAR U|G9877L123|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CHAT|88636J600|07/02/26|92.22|93.57|87.53|88.79|89.93|-4.73|119864|1549|2|0|1|96304|5998|0|17562|55336|119864|119864|119864|10779468.46|P
CHAU|25490K869|07/02/26|23.30|23.44|22.72|22.92|23.10|-1.63|33704|412|1|0|0|31238|2466|0|0|22308|33704|33704|33704|778452.47|P
CHCI|205684202|07/02/26|16.20|16.39|16.09|16.09|16.28|-.49|1360|159|0|0|0|1360|0|0|0|1055|1360|1360|1360|22145.22|Q
CHCO|177835105|07/02/26|135.65|135.81|133.35|134.90|134.82|-.36|10082|795|0|0|0|10082|0|0|0|7362|10082|10082|10082|1359263.31|Q
CHCT|20369C106|07/02/26|18.40|18.60|18.26|18.34|18.40|-.04|8597|216|0|0|0|8597|0|0|0|5622|8597|8597|8597|158150.56|N
CHD|171340102|07/02/26|97.64|98.93|96.77|98.61|98.31|1.39|27107|822|0|0|0|27107|0|0|0|18509|27107|27107|27107|2664906.16|N
CHDN|171484108|07/02/26|90.29|91.01|88.40|90.97|89.92|1.82|34264|906|0|0|0|34264|0|0|0|14679|34264|34264|34264|3080882.39|Q
CHE|16359R103|07/02/26|484.00|491.45|482.71|489.99|488.26|9.12|9292|492|0|0|0|9292|0|0|0|6690|9292|9292|9292|4536953.33|N
CHEC|G2086N105|07/02/26|10.18|10.18|10.18|10.18|10.18|.02|1200|2|0|0|0|1200|0|0|0|400|1200|1200|1200|12216.00|Q
CHEC W|G2086N121|07/02/26|0.23|0.23|0.23|0.23|0.23|.02|18127|17|3|0|0|7927|10200|0|0|400|18127|18127|18127|4168.43|Q
CHEF|163086101|07/02/26|95.70|95.76|93.84|95.54|94.93|.18|13540|555|0|0|0|13540|0|0|0|8005|13540|13540|13540|1285317.88|Q
CHGG|163092109|07/02/26|1.10|1.10|1.01|1.01|1.04|-.09|25294|185|0|0|0|25294|0|0|0|8094|25294|25294|25294|26196.17|N
CHGX|02072L151|07/02/26|32.81|32.82|32.64|32.80|32.69|-.20|1638|8|0|0|0|1638|0|0|0|1536|1638|1638|1638|53539.14|Q
CHH|169905106|07/02/26|111.28|112.98|108.89|112.29|110.54|2.95|86410|1231|2|0|0|80907|5503|0|0|21562|86410|86410|86410|9551828.65|N
CHI|128117108|07/02/26|13.26|13.26|13.01|13.08|13.07|-.13|33547|175|0|1|0|24177|0|9370|0|32163|33547|33547|33547|438310.33|Q
CHIQ|37950E408|07/02/26|16.38|16.44|16.21|16.28|16.29|.03|15463|150|0|0|0|15463|0|0|0|4772|15463|15463|15463|251851.22|P
CHKP|M22465104|07/02/26|135.04|137.74|133.33|136.59|136.27|2.33|29044|1285|0|0|0|29044|0|0|0|18036|29044|29044|29044|3957696.28|Q
CHMG|164024101|07/02/26|75.78|75.78|74.15|74.62|74.54|-1.49|5035|215|0|0|0|5035|0|0|0|2359|5035|5035|5035|375304.83|Q
CHMI|164651101|07/02/26|2.32|2.35|2.31|2.33|2.33|.02|11178|71|1|0|0|8178|3000|0|0|10493|11178|11178|11178|26088.78|N
CHMI PRA|164651200|07/02/26|0.00|22.02|22.02|22.02|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
CHMI PRB|164651309|07/02/26|0.00|24.09|24.09|24.09|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
CHNL|92865J794|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
CHNR|G2110U125|07/02/26|3.80|3.99|3.76|3.96|3.88|.06|1797|21|0|0|0|1797|0|0|0|184|1797|1797|1797|6965.73|Q
CHNU|92865J786|07/02/26|14.07|14.07|13.94|13.94|14.07|1.28|100|1|0|0|0|100|0|0|0|100|100|100|100|1407.00|Z
CHOW|G2124J108|07/02/26|0.38|0.39|0.38|0.38|0.50|-.01|5204351|12962|308|75|21|3388347|944883|539288|331833|2831713|5204351|5204351|5204351|2582932.23|A
CHPG|G2124S108|07/02/26|0.00|0.00|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|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CHPS|23306X886|07/02/26|97.01|97.01|89.88|91.17|93.55|-5.64|1221|77|0|0|0|1221|0|0|0|659|1221|1221|1221|114219.47|Q
CHPT|15961R303|07/02/26|6.09|6.39|5.82|5.94|6.02|-.03|26074|414|0|0|0|26074|0|0|0|21627|26074|26074|26074|156982.15|N
CHPX|37960A230|07/02/26|100.32|101.61|94.69|96.03|97.44|-4.32|4425|112|0|0|0|4425|0|0|0|1336|4425|4425|4425|431191.14|Q
CHPY|88636R693|07/02/26|82.98|83.49|76.95|78.33|80.30|-4.52|231631|4005|4|0|1|202217|10086|0|19328|127112|231631|231631|231631|18599090.05|P
CHR|G39973139|07/02/26|2.09|2.10|1.95|1.96|2.00|-.06|10083|98|1|0|0|5789|4294|0|0|2042|10083|10083|10083|20124.59|Q
CHRD|674215207|07/02/26|112.47|114.20|112.34|113.28|112.93|1.65|52167|1331|0|0|0|52167|0|0|0|30843|52167|52167|52167|5891110.55|Q
CHRI|37960A248|07/02/26|88.90|88.90|88.17|88.50|88.13|-.02|187|10|0|0|0|187|0|0|0|159|187|187|187|16480.72|Q
CHRN|170924104|07/02/26|17.85|18.07|15.79|16.52|16.75|-1.23|46045|863|0|0|0|46045|0|0|0|24957|46045|46045|46045|771482.52|Q
CHRS|19249H103|07/02/26|1.44|1.49|1.42|1.45|1.44|.02|47264|338|2|1|0|33834|7495|5935|0|34885|47264|47264|47264|68100.01|Q
CHRW|12541W209|07/02/26|193.07|193.55|187.93|189.81|190.25|-1.43|45850|2061|0|0|0|45850|0|0|0|27510|45850|45850|45850|8722862.57|Q
CHSC L|12542R803|07/02/26|25.31|25.32|25.30|25.31|25.31|-.03|1064|15|0|0|0|1064|0|0|0|9|1064|1064|1064|26930.30|Q
CHSC M|12542R704|07/02/26|24.37|24.39|24.25|24.31|24.34|.02|8979|29|1|0|0|6297|2682|0|0|2224|8979|8979|8979|218509.32|Q
CHSC N|12542R506|07/02/26|24.74|24.78|24.72|24.72|24.75|-.02|2160|23|0|0|0|2160|0|0|0|1209|2160|2160|2160|53461.54|Q
CHSC O|12542R308|07/02/26|25.73|25.84|25.73|25.79|25.82|0.00|704|6|0|0|0|704|0|0|0|100|704|704|704|18175.32|Q
CHSC P|12542R209|07/02/26|26.90|26.90|26.86|26.86|26.90|0.00|1935|7|0|0|0|1935|0|0|0|1935|1935|1935|1935|52051.80|Q
CHSN|G2104U115|07/02/26|1.04|1.05|1.03|1.03|1.05|0.00|11792|115|0|0|0|11792|0|0|0|3151|11792|11792|11792|12397.27|Q
CHT|17133Q502|07/02/26|44.10|44.23|43.81|43.99|43.93|-.05|3653|99|0|0|0|3653|0|0|0|1138|3653|3653|3653|160483.07|N
CHTR|16119P108|07/02/26|140.90|141.50|132.40|137.09|135.56|-2.77|183740|5326|1|0|0|181470|2270|0|0|97799|183740|183740|183740|24907245.91|Q
CHW|12811L107|07/02/26|8.94|8.94|8.74|8.77|8.81|-.14|9736|101|0|0|0|9736|0|0|0|1214|9736|9736|9736|85804.04|Q
CHWY|16679L109|07/02/26|20.68|21.15|20.40|20.84|20.83|.25|533205|5405|1|1|0|523105|2971|7129|0|330086|533205|533205|533205|11106754.87|N
CHY|12811P108|07/02/26|13.49|13.57|13.35|13.46|13.43|-.03|16513|109|1|0|0|14413|2100|0|0|16102|16513|16513|16513|221736.78|Q
CHYG|21874J602|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
CHYM|16935C109|07/02/26|20.68|21.44|20.68|20.86|20.95|-.14|135841|2453|0|0|0|135841|0|0|0|65966|135841|135841|135841|2846345.47|Q
CI|125523100|07/02/26|280.28|287.65|279.69|287.53|284.30|10.49|51504|2119|1|0|0|49424|2080|0|0|12636|51504|51504|51504|14642546.07|N
CIA|174740100|07/02/26|5.99|6.04|5.89|5.97|5.97|.02|1561|29|0|0|0|1561|0|0|0|1147|1561|1561|1561|9326.42|N
CIB|40090E106|07/02/26|79.77|79.89|78.40|79.15|78.98|.93|13823|342|0|0|0|13823|0|0|0|2995|13823|13823|13823|1091772.86|N
CIBR|33734X846|07/02/26|90.90|92.06|90.19|90.69|90.98|-.34|115210|1205|0|0|0|115210|0|0|0|70531|115210|115210|115210|10481963.10|Q
CICB|17259U303|07/02/26|0.00|24.77|24.77|24.77|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
CICC|17259U402|07/02/26|24.38|24.38|24.36|24.36|24.38|-.12|200|1|0|0|0|200|0|0|0|200|200|200|200|4876.00|N
CIEG|88340C446|07/02/26|8.39|8.39|6.72|6.99|7.65|-1.48|86373|607|5|0|0|69181|17192|0|0|13073|86373|86373|86373|660844.30|Z
CIEI|21874J404|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
CIEN|171779309|07/02/26|462.00|462.00|414.36|422.35|434.30|-40.19|96647|5997|0|0|0|96647|0|0|0|53959|96647|96647|96647|41973721.02|N
CIEX|46152N405|07/02/26|19.64|19.64|18.12|18.12|19.59|-3.99|216|5|0|0|0|216|0|0|0|186|216|216|216|4231.36|Z
CIFC|21874K203|07/02/26|15.09|15.55|15.09|15.55|15.09|-4.98|100|1|0|0|0|100|0|0|0|0|100|100|100|1509.00|Z
CIFG|88340F837|07/02/26|11.67|11.67|8.36|8.94|9.11|-2.84|35890|232|0|1|0|30263|0|5627|0|1071|35890|35890|35890|326913.83|Q
CIFR|17253J106|07/02/26|22.89|23.17|19.39|20.11|20.43|-2.74|2322664|23544|43|7|6|2050381|137580|46765|87938|787226|2322664|2322664|2322664|47454714.99|Q
CIFU|26923Q275|07/02/26|28.56|28.56|20.27|21.90|23.60|-7.07|77318|1010|0|0|0|77318|0|0|0|13915|77318|77318|77318|1824935.25|Z
CIG|204409601|07/02/26|2.07|2.09|2.07|2.09|2.08|.02|313439|184|23|19|4|58368|77936|128335|48800|180860|313439|313439|313439|651377.47|N
CIG C|204409882|07/02/26|3.05|3.05|3.01|3.01|3.05|-.09|92|5|0|0|0|92|0|0|0|0|92|92|92|280.35|N
CIGI|194693107|07/02/26|97.11|98.94|96.14|98.59|98.14|2.31|16838|429|0|0|0|16838|0|0|0|11056|16838|16838|16838|1652521.59|Q
CII|09256A109|07/02/26|25.99|26.00|25.62|25.67|25.77|-.10|3724|54|0|0|0|3724|0|0|0|3110|3724|3724|3724|95955.95|N
CIIT|88631G304|07/02/26|0.57|0.59|0.54|0.58|0.56|-.02|213029|1393|11|3|1|150523|29730|20565|12211|73280|213029|213029|213029|120166.83|Q
CIK|224916106|07/02/26|2.48|2.49|2.47|2.47|2.48|0.00|10236|35|0|0|0|10236|0|0|0|9168|10236|10236|10236|25378.95|A
CIM|16934Q802|07/02/26|13.41|13.41|13.05|13.12|13.13|-.19|37945|431|1|0|0|34245|3700|0|0|28288|37945|37945|37945|498170.16|N
CIM PRA|16934Q307|07/02/26|20.80|21.33|20.80|21.33|20.90|.52|190|3|0|0|0|190|0|0|0|0|190|190|190|3971.29|N
CIM PRB|16934Q406|07/02/26|23.49|23.75|23.49|23.75|23.56|.43|1811|11|0|0|0|1811|0|0|0|0|1811|1811|1811|42664.35|N
CIM PRC|16934Q505|07/02/26|22.75|22.94|22.75|22.94|22.89|.37|104|2|0|0|0|104|0|0|0|0|104|104|104|2381.00|N
CIM PRD|16934Q604|07/02/26|23.55|23.70|23.55|23.65|23.67|.20|1305|11|0|0|0|1305|0|0|0|0|1305|1305|1305|30895.55|N
CIMN|16934Q885|07/02/26|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
CIMO|16934Q877|07/02/26|25.46|25.46|25.40|25.40|25.46|.02|1|1|0|0|0|1|0|0|0|0|1|1|1|25.46|N
CIMP|16934Q869|07/02/26|25.19|25.21|25.19|25.21|25.19|.11|971|11|0|0|0|971|0|0|0|526|971|971|971|24462.99|N
CINF|172062101|07/02/26|188.83|192.04|187.37|192.03|190.79|4.82|31543|1304|0|0|0|31543|0|0|0|25655|31543|31543|31543|6018006.61|Q
CING|17248W303|07/02/26|5.87|5.87|5.38|5.38|5.54|-.51|25695|286|1|0|0|23381|2314|0|0|12448|25695|25695|25695|142252.87|Q
CING W|17248W113|07/02/26|0.02|0.02|0.02|0.02|0.02|0.00|2265|4|0|0|0|2265|0|0|0|2000|2265|2265|2265|47.06|Q
CINT|G21307106|07/02/26|3.80|3.80|3.51|3.51|3.73|-.34|10729|1175|0|0|0|10729|0|0|0|1848|10729|10729|10729|40001.38|N
CION|17259U204|07/02/26|6.58|6.60|6.38|6.38|6.49|-.13|14563|182|0|0|0|14563|0|0|0|10601|14563|14563|14563|94517.21|N
CIRC|048592109|07/02/26|0.89|0.90|0.76|0.83|0.84|-51.28|98896|540|1|0|0|96792|2104|0|0|38967|98896|98896|98896|82810.54|Q
CISO|15672X201|07/02/26|0.29|0.29|0.28|0.28|0.29|-.02|26978|160|0|1|0|19836|0|7142|0|12884|26978|26978|26978|7707.71|Q
CISS|Y18284300|07/02/26|1.69|1.78|1.65|1.67|1.79|-.03|72565|904|1|0|0|69300|3265|0|0|34630|72565|72565|72565|130007.01|Q
CITR|369759204|07/02/26|5.86|6.00|5.75|5.99|5.87|.22|2788|94|0|0|0|2788|0|0|0|402|2788|2788|2788|16352.22|A
CIVB|178867107|07/02/26|29.29|29.29|28.45|28.45|28.75|-.54|9744|400|0|0|0|9744|0|0|0|6773|9744|9744|9744|280099.71|Q
CIVG|21874J503|07/02/26|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|Z
CIX|20563P101|07/02/26|25.70|26.49|25.58|25.58|26.47|-.69|161|18|0|0|0|161|0|0|0|48|161|161|161|4260.99|A
CJMB|131100109|07/02/26|0.80|0.84|0.73|0.82|0.81|.01|7853|85|0|0|0|7853|0|0|0|1221|7853|7853|7853|6349.68|Q
CJUN|218946523|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
CKX|12562N104|07/02/26|11.39|11.39|11.06|11.06|11.15|-.09|80|9|0|0|0|80|0|0|0|61|80|80|80|892.36|A
CL|194162103|07/02/26|93.47|95.39|93.43|95.09|94.76|2.34|166721|4801|2|0|1|148833|6488|0|11400|73278|166721|166721|166721|15799022.73|N
CLAR|18270P109|07/02/26|3.21|3.21|3.12|3.17|3.17|-.03|12056|278|0|0|0|12056|0|0|0|4018|12056|12056|12056|38178.42|Q
CLB|21867A105|07/02/26|11.71|11.78|11.43|11.46|11.58|-.12|36350|530|0|1|0|30565|0|5785|0|28415|36350|36350|36350|421062.33|N
CLBK|197641103|07/02/26|21.33|21.48|21.05|21.19|21.26|-.08|61460|1126|0|0|0|61460|0|0|0|53499|61460|61460|61460|1306759.65|Q
CLBR|G2284A103|07/02/26|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
CLBR U|G2284A129|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
CLBR WS|G2284A111|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
CLBT|M2197Q107|07/02/26|15.45|15.98|15.45|15.66|15.73|.21|268547|2982|0|0|0|268547|0|0|0|112384|268547|268547|268547|4223559.64|Q
CLCG|22767F103|07/02/26|28.33|28.46|28.33|28.46|28.35|-.33|408|8|0|0|0|408|0|0|0|408|408|408|408|11567.58|P
CLCV|22767F202|07/02/26|30.09|30.09|29.84|30.04|29.86|.01|212|7|0|0|0|212|0|0|0|210|212|212|212|6329.43|P
CLDI|320703408|07/02/26|0.15|0.15|0.15|0.15|0.15|-.01|309604|920|17|7|2|162833|59849|45101|41821|102827|309604|309604|309604|46847.53|A
CLDT|16208T102|07/02/26|13.16|13.21|12.94|13.04|13.09|.07|10617|200|0|0|0|10617|0|0|0|4545|10617|10617|10617|138942.29|N
CLDT PRA|16208T201|07/02/26|0.00|19.91|19.91|19.91|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
CLDX|15117B202|07/02/26|37.00|38.41|36.70|38.37|37.64|1.59|30212|683|1|0|0|27212|3000|0|0|24449|30212|30212|30212|1137106.42|Q
CLF|185899101|07/02/26|9.65|10.18|9.54|9.86|9.81|.43|1603091|7501|24|9|8|1259593|75316|70641|197541|1073070|1603091|1603091|1603091|15722448.23|N
CLFD|18482P103|07/02/26|38.81|38.81|33.76|34.00|34.99|-4.52|19288|502|0|0|0|19288|0|0|0|12664|19288|19288|19288|674977.85|Q
CLGN|M2R51X116|07/02/26|0.36|0.36|0.34|0.34|0.36|-.01|110|2|0|0|0|110|0|0|0|0|110|110|110|39.17|Q
CLH|184496107|07/02/26|291.87|291.87|286.41|290.83|289.35|.21|12157|636|0|0|0|12157|0|0|0|5355|12157|12157|12157|3517658.41|N
CLIK|G2R09D110|07/02/26|1.49|1.53|1.48|1.51|1.50|.03|3974|42|0|0|0|3974|0|0|0|2888|3974|3974|3974|5975.92|Q
CLIM|30151E475|07/02/26|27.04|27.09|27.04|27.09|27.04|.36|100|1|0|0|0|100|0|0|0|100|100|100|100|2704.00|P
CLIP|37960A438|07/02/26|100.10|100.11|100.10|100.10|100.10|.05|9108|57|2|0|0|4010|5098|0|0|2584|9108|9108|9108|911721.77|P
CLIR|185064201|07/02/26|4.15|4.15|4.06|4.06|4.08|-.16|342|35|0|0|0|342|0|0|0|119|342|342|342|1396.10|Q
CLIX|74347B375|07/02/26|56.13|56.54|56.13|56.43|56.52|.04|1355|13|0|0|0|1355|0|0|0|705|1355|1355|1355|76590.68|P
CLLS|15117K103|07/02/26|3.30|3.37|3.29|3.29|3.32|.37|1447|41|0|0|0|1447|0|0|0|717|1447|1447|1447|4798.26|Q
CLM|21924B302|07/02/26|7.50|7.54|7.47|7.49|7.50|.01|60756|263|1|0|0|57230|3526|0|0|46232|60756|60756|60756|455439.55|A
CLMB|946760105|07/02/26|24.42|24.42|23.50|23.92|23.87|-.64|8516|292|0|0|0|8516|0|0|0|7136|8516|8516|8516|203296.49|Q
CLMT|131428104|07/02/26|36.43|36.98|35.73|36.43|36.31|-.01|36919|1254|1|0|0|34519|2400|0|0|18658|36919|36919|36919|1340517.41|Q
CLNE|184499101|07/02/26|2.06|2.10|2.00|2.04|2.03|-.03|102147|610|1|0|1|76356|4604|0|21187|85329|102147|102147|102147|207084.48|Q
CLNK|09174Y106|07/02/26|14.29|14.49|14.02|14.02|14.24|.62|3281|47|0|0|0|3281|0|0|0|2272|3281|3281|3281|46724.01|P
CLNN|185634201|07/02/26|6.25|6.38|6.13|6.13|6.22|-.01|5191|141|0|0|0|5191|0|0|0|2478|5191|5191|5191|32304.12|Q
CLOA|092528504|07/02/26|51.76|51.79|51.75|51.78|51.79|.06|36357|55|1|0|2|8975|2203|0|25179|31506|36357|36357|36357|1882812.66|Q
CLOB|92189H656|07/02/26|50.33|50.33|50.26|50.26|50.30|-.05|346|13|0|0|0|346|0|0|0|133|346|346|346|17403.96|P
CLOC|268961844|07/02/26|24.87|24.96|24.87|24.96|24.90|.02|1063|11|0|0|0|1063|0|0|0|1029|1063|1063|1063|26467.59|P
CLOD|882927205|07/02/26|31.72|31.72|31.59|31.59|31.72|-.32|1|1|0|0|0|1|0|0|0|0|1|1|1|31.72|Q
CLOI|92189H748|07/02/26|52.74|52.78|52.74|52.78|52.76|.02|14829|64|1|1|0|5593|3200|6036|0|9291|14829|14829|14829|782378.47|P
CLOO|64953X407|07/02/26|0.00|25.14|25.14|25.14|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
CLOU|37954Y442|07/02/26|23.25|23.50|23.12|23.23|23.26|-.11|9295|126|0|0|0|9295|0|0|0|2172|9295|9295|9295|216211.68|Q
CLOV|18914F103|07/02/26|5.41|5.50|5.21|5.27|5.31|-.13|482336|1734|12|1|3|403568|31748|5800|41220|271908|482336|482336|482336|2562842.03|Q
CLOX|81752T486|07/02/26|25.54|25.59|25.54|25.58|25.55|-.07|4343|34|0|0|0|4343|0|0|0|3354|4343|4343|4343|110950.16|P
CLOZ|81752T528|07/02/26|26.31|26.34|26.26|26.34|26.29|-.08|29484|149|1|0|0|24484|5000|0|0|19894|29484|29484|29484|775136.33|P
CLPR|18885T306|07/02/26|2.76|2.87|2.74|2.85|2.79|.10|2773|48|0|0|0|2773|0|0|0|1380|2773|2773|2773|7743.34|N
CLPS|G31642104|07/02/26|0.85|0.85|0.80|0.82|0.84|.82|5044|9|0|0|0|5044|0|0|0|0|5044|5044|5044|4228.18|Q
CLPT|18507C103|07/02/26|18.56|19.30|18.06|18.69|18.49|-.03|25508|737|0|0|0|25508|0|0|0|19109|25508|25508|25508|471558.45|Q
CLRB|15117F880|07/02/26|2.81|3.02|2.79|2.80|2.85|-.04|6357|70|0|0|0|6357|0|0|0|2907|6357|6357|6357|18100.31|Q
CLRO|18506U203|07/02/26|3.60|9.62|3.15|6.56|6.24|3.34|16212178|200403|187|17|1|15536589|540329|117055|18205|11006357|16212178|16212178|16212178|101155642.34|Q
CLS|15101Q207|07/02/26|354.10|362.53|328.60|336.52|339.72|-24.67|174151|5825|0|0|0|174151|0|0|0|88400|174151|174151|174151|59163409.04|N
CLSE|89834G760|07/02/26|33.63|33.68|33.13|33.23|33.31|-.50|11046|139|0|0|0|11046|0|0|0|2738|11046|11046|11046|367969.27|Z
CLSK|18452B209|07/02/26|13.65|13.85|12.29|12.62|12.96|-1.02|1743927|19536|31|4|3|1560635|99276|29816|54200|857461|1743927|1743927|1743927|22596916.91|Q
CLSK W|18452B118|07/02/26|0.29|0.29|0.24|0.25|0.26|-.04|6313|10|1|0|0|2490|3823|0|0|5898|6313|6313|6313|1616.60|Q
CLSM|30151E624|07/02/26|0.00|26.86|26.86|26.86|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CLST|14888L101|07/02/26|16.50|16.50|16.28|16.28|16.56|-.28|65|2|0|0|0|65|0|0|0|60|65|65|65|1076.40|Q
CLSX|46092D590|07/02/26|18.00|18.58|14.55|15.34|16.34|-2.69|32514|528|0|0|0|32514|0|0|0|11678|32514|32514|32514|531324.39|Z
CLUB|30151E434|07/02/26|0.00|24.84|24.84|24.84|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
CLVT|G21810109|07/02/26|2.19|2.62|2.19|2.59|2.49|.37|534689|1465|33|4|1|387683|105173|30833|11000|411185|534689|534689|534689|1330350.66|N
CLW|18538R103|07/02/26|16.11|16.15|15.88|15.90|16.00|.09|2839|76|0|0|0|2839|0|0|0|1447|2839|2839|2839|45419.51|N
CLWT|G32030127|07/02/26|1.79|1.83|1.67|1.74|1.77|-.08|4873|73|0|0|0|4873|0|0|0|1539|4873|4873|4873|8623.61|Q
CLX|189054109|07/02/26|97.50|98.05|96.27|97.29|97.15|.85|63579|2318|0|0|0|63579|0|0|0|34073|63579|63579|63579|6176632.06|N
CLYM|28658R106|07/02/26|13.25|13.39|12.45|12.89|12.74|-.41|71057|1061|3|1|0|55807|8542|6708|0|50385|71057|71057|71057|905346.09|Q
CM|136069101|07/02/26|115.98|116.48|113.28|113.91|114.29|-2.16|127837|2713|0|0|0|127837|0|0|0|67533|127837|127837|127837|14609895.09|N
CMAG|218946507|07/02/26|24.57|24.57|24.57|24.55|24.57|0.00|8|2|0|0|0|8|0|0|0|2|8|8|8|196.56|Z
CMAY|218946515|07/02/26|0.00|25.54|25.54|25.54|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
CMBO|75526L753|07/02/26|0.00|102.69|102.69|102.69|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CMBS|46429B366|07/02/26|48.62|48.62|48.47|48.55|48.51|.09|402|11|0|0|0|402|0|0|0|167|402|402|402|19501.66|P
CMBT|B38564108|07/02/26|14.78|14.96|14.52|14.56|14.73|.50|71624|898|0|0|0|71624|0|0|0|32766|71624|71624|71624|1054894.80|N
CMC|201723103|07/02/26|61.83|62.28|61.06|61.66|61.45|.43|29599|590|0|0|0|29599|0|0|0|13594|29599|29599|29599|1818790.85|N
CMCI|92189Y501|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
CMCL|G1757E113|07/02/26|19.77|20.19|19.70|20.09|19.92|.84|26375|388|0|0|0|26375|0|0|0|9516|26375|26375|26375|525488.71|A
CMCM|163075203|07/02/26|3.28|3.28|3.14|3.14|3.28|-.16|148|3|0|0|0|148|0|0|0|0|148|148|148|484.74|N
CMCO|199333105|07/02/26|14.23|14.59|13.05|13.56|13.40|-.98|49178|910|0|1|0|43462|0|5716|0|30538|49178|49178|49178|659216.27|Q
CMCS A|20030N101|07/02/26|23.78|23.92|23.09|23.77|23.47|.04|2172975|14563|26|2|2|2017341|87034|17847|50753|1221542|2172975|2172975|2172975|51005344.92|Q
CMCT|12564W219|07/02/26|3.55|3.55|3.37|3.43|3.40|.05|1236|46|0|0|0|1236|0|0|0|702|1236|1236|1236|4207.18|Q
CMDB|Y2001C101|07/02/26|18.35|18.35|17.95|18.10|18.24|-.11|1002|65|0|0|0|1002|0|0|0|543|1002|1002|1002|18272.99|N
CMDT|72201R593|07/02/26|30.36|30.43|30.36|30.43|30.40|.05|833|10|0|0|0|833|0|0|0|168|833|833|833|25324.32|P
CMDY|46431W598|07/02/26|55.07|55.14|55.06|55.12|55.10|.17|2068|40|0|0|0|2068|0|0|0|1372|2068|2068|2068|113938.26|P
CME|12572Q105|07/02/26|231.39|237.40|231.39|236.72|235.43|5.66|228537|7172|0|1|0|220109|0|8428|0|70517|228537|228537|228537|53804096.78|Q
CMF|464288356|07/02/26|57.54|57.60|57.49|57.58|57.54|.07|48555|346|0|1|0|42048|0|6507|0|35045|48555|48555|48555|2793755.50|P
CMG|169656105|07/02/26|35.13|35.47|34.91|35.38|35.24|.38|801764|10010|4|1|0|778874|15190|7700|0|333957|801764|801764|801764|28257829.97|N
CMGG|882927320|07/02/26|16.03|16.15|16.03|16.15|16.08|.44|1070|7|0|0|0|1070|0|0|0|0|1070|1070|1070|17206.82|Q
CMI|231021106|07/02/26|682.65|685.48|655.00|661.80|667.18|-20.22|20301|1437|0|0|0|20301|0|0|0|11055|20301|20301|20301|13544407.79|N
CMII|G2296M103|07/02/26|10.15|10.15|10.15|10.15|10.15|0.00|110|2|0|0|0|110|0|0|0|0|110|110|110|1116.00|Q
CMII U|G2296M111|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CMII W|G2296M129|07/02/26|1.30|1.35|1.30|1.34|1.32|.07|3269|10|0|0|0|3269|0|0|0|1900|3269|3269|3269|4314.50|Q
CMMB|16385C203|07/02/26|1.80|2.40|1.78|2.28|2.25|.58|159047|1380|3|5|0|116913|8230|33904|0|51794|159047|159047|159047|358034.24|Q
CMND|185053600|07/02/26|2.31|2.41|2.30|2.36|2.36|.09|11275|212|0|0|0|11275|0|0|0|3775|11275|11275|11275|26600.12|Q
CMP|20451N101|07/02/26|31.00|31.40|28.73|29.94|29.84|-.71|20721|490|0|0|0|20721|0|0|0|17937|20721|20721|20721|618377.18|N
CMPR|G2143T103|07/02/26|104.75|104.75|96.33|97.67|100.13|-6.37|43594|967|0|0|0|43594|0|0|0|12488|43594|43594|43594|4364975.00|Q
CMPS|20451W101|07/02/26|13.36|13.79|12.80|13.63|13.29|.35|262837|2915|4|0|0|250001|12836|0|0|138333|262837|262837|262837|3492984.73|Q
CMPX|20454B104|07/02/26|2.20|2.29|2.18|2.27|2.22|.10|236736|707|6|6|0|159174|17562|60000|0|113864|236736|236736|236736|524880.19|Q
CMRC|08975P108|07/02/26|3.08|3.16|3.08|3.15|3.12|.07|23786|354|0|0|0|23786|0|0|0|16852|23786|23786|23786|74331.22|Q
CMRE|Y1771G102|07/02/26|14.35|14.43|14.17|14.25|14.28|.27|4940|171|0|0|0|4940|0|0|0|1427|4940|4940|4940|70532.26|N
CMRE PRB|Y1771G110|07/02/26|26.06|26.06|26.00|26.00|26.05|-.01|1102|3|0|0|0|1102|0|0|0|0|1102|1102|1102|28708.12|N
CMRE PRC|Y1771G128|07/02/26|26.82|27.27|26.82|27.27|26.98|.54|2357|124|0|0|0|2357|0|0|0|0|2357|2357|2357|63581.16|N
CMRE PRD|Y1771G136|07/02/26|28.20|28.20|28.14|28.14|28.20|-.06|21|2|0|0|0|21|0|0|0|0|21|21|21|592.20|N
CMS|125896100|07/02/26|76.59|77.75|76.21|77.71|77.15|1.77|61968|1332|0|0|0|61968|0|0|0|38350|61968|61968|61968|4780657.57|N
CMS PRB|210518304|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
CMS PRC|125896837|07/02/26|0.00|16.90|16.90|16.90|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
CMSA|125896860|07/02/26|21.10|21.10|21.09|21.10|21.09|.09|2000|9|0|0|0|2000|0|0|0|0|2000|2000|2000|42188.00|N
CMSC|125896852|07/02/26|22.03|22.03|21.95|21.95|22.01|0.00|3190|17|0|0|0|3190|0|0|0|1980|3190|3190|3190|70227.02|N
CMSD|125896845|07/02/26|22.24|22.31|22.12|22.19|22.28|.07|3234|21|0|0|0|3234|0|0|0|1023|3234|3234|3234|72047.04|N
CMT|218683100|07/02/26|23.61|23.84|23.19|23.45|23.50|-.16|3516|106|0|0|0|3516|0|0|0|2662|3516|3516|3516|82628.42|A
CMTG|18270D106|07/02/26|2.45|2.50|2.36|2.37|2.41|-.07|26610|326|0|0|0|26610|0|0|0|19687|26610|26610|26610|64136.44|N
CMTL|205826209|07/02/26|2.12|2.18|1.93|1.93|2.02|-.18|27623|268|0|1|0|21584|0|6039|0|16202|27623|27623|27623|55664.78|Q
CMTV|20343A101|07/02/26|39.50|39.54|38.94|39.10|39.22|.27|1489|85|0|0|0|1489|0|0|0|1094|1489|1489|1489|58398.84|Q
CNA|126117100|07/02/26|49.98|51.22|49.78|51.22|50.84|1.58|15598|579|0|0|0|15598|0|0|0|6777|15598|15598|15598|792975.33|N
CNAV|19423L466|07/02/26|42.43|42.74|42.43|42.74|42.73|-2.68|29|3|0|0|0|29|0|0|0|3|29|29|29|1239.17|Z
CNBS|032108482|07/02/26|28.92|28.92|28.78|28.78|28.87|.54|2898|44|0|0|0|2898|0|0|0|31|2898|2898|2898|83663.29|P
CNC|15135B101|07/02/26|68.58|69.27|67.09|67.83|67.75|-.51|219461|5547|0|0|0|219461|0|0|0|68315|219461|219461|219461|14867486.57|N
CNCG|88340F803|07/02/26|37.61|37.61|37.55|37.55|37.49|.81|319|5|0|0|0|319|0|0|0|25|319|319|319|11959.46|Q
CNCK|N20967118|07/02/26|2.14|2.30|2.14|2.30|2.28|.02|10623|563|0|0|0|10623|0|0|0|258|10623|10623|10623|24203.03|Q
CNCK W|N20967100|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CNDT|206787103|07/02/26|1.48|1.52|1.48|1.52|1.50|.05|32066|411|0|0|0|32066|0|0|0|16748|32066|32066|32066|48036.80|Q
CNEQ|015564404|07/02/26|40.35|40.67|39.39|39.69|39.91|-.83|27220|165|1|0|1|12200|4068|0|10952|13659|27220|27220|27220|1086322.46|P
CNET|98880R307|07/02/26|1.06|1.06|1.03|1.03|1.06|-.08|710|6|0|0|0|710|0|0|0|115|710|710|710|750.57|Q
CNEY|G2181K204|07/02/26|0.47|0.48|0.44|0.46|0.46|-.02|12567|124|0|0|0|12567|0|0|0|1576|12567|12567|12567|5757.78|Q
CNF|18979T204|07/02/26|2.87|2.94|2.87|2.94|2.89|.04|920|35|0|0|0|920|0|0|0|85|920|920|920|2657.87|N
CNH|N20944109|07/02/26|11.09|11.16|10.58|10.73|10.77|-.19|542523|2742|11|0|0|513862|28661|0|0|336412|542523|542523|542523|5845399.07|N
CNI|136375102|07/02/26|120.60|122.04|119.66|121.54|121.07|1.75|160529|2288|2|0|0|155675|4854|0|0|61000|160529|160529|160529|19435341.50|N
CNK|17243V102|07/02/26|31.48|31.87|31.21|31.55|31.51|-.15|81175|1376|0|0|0|81175|0|0|0|68459|81175|81175|81175|2557544.36|N
CNL|19425C100|07/02/26|12.76|13.30|12.61|13.16|12.95|.76|8529|130|0|0|0|8529|0|0|0|5645|8529|8529|8529|110412.76|A
CNM|21874C102|07/02/26|45.67|45.97|44.79|44.92|45.04|-.51|84638|1653|0|0|0|84638|0|0|0|41406|84638|84638|84638|3812464.16|N
CNMD|207410101|07/02/26|32.81|34.07|32.81|33.85|33.69|1.07|17786|195|0|0|1|5805|0|0|11981|15177|17786|17786|17786|599269.42|N
CNNE|13765N107|07/02/26|14.85|14.85|14.59|14.71|14.68|-.13|4533|227|0|0|0|4533|0|0|0|1885|4533|4533|4533|66528.96|N
CNO|12621E103|07/02/26|52.35|52.43|51.77|52.42|52.11|.33|15539|458|0|0|0|15539|0|0|0|3343|15539|15539|15539|809741.12|N
CNO PRA|12621E301|07/02/26|17.12|17.12|17.12|17.12|17.12|.27|100|1|0|0|0|100|0|0|0|0|100|100|100|1712.00|N
CNOB|20786W107|07/02/26|33.61|33.65|32.22|32.52|32.62|-.93|32330|780|0|0|0|32330|0|0|0|21136|32330|32330|32330|1054689.02|Q
CNOB P|20786W503|07/02/26|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
CNP|15189T107|07/02/26|43.84|44.63|43.76|44.58|44.24|.84|277259|3823|0|0|0|277259|0|0|0|103892|277259|277259|277259|12266146.04|N
CNQ|136385101|07/02/26|39.25|39.77|38.93|39.65|39.50|.72|823708|8938|1|0|0|821508|2200|0|0|405044|823708|823708|823708|32533434.96|N
CNQQ|754640100|07/02/26|25.10|25.38|24.73|24.73|25.20|-1.49|604|10|0|0|0|604|0|0|0|107|604|604|604|15223.55|Q
CNR|218937100|07/02/26|79.06|81.28|78.46|79.36|79.57|1.62|18359|484|0|0|0|18359|0|0|0|13663|18359|18359|18359|1460763.60|N
CNRG|78468R655|07/02/26|110.10|111.48|104.94|104.94|108.84|-4.13|755|21|0|0|0|755|0|0|0|327|755|755|755|82171.50|P
CNS|19247A100|07/02/26|77.76|78.53|77.76|78.51|77.94|1.11|5727|186|0|0|0|5727|0|0|0|4342|5727|5727|5727|446379.92|N
CNSP|18978H508|07/02/26|4.93|5.00|4.93|5.00|4.88|.35|574|49|0|0|0|574|0|0|0|263|574|574|574|2801.35|Q
CNTB|G23549101|07/02/26|2.40|2.48|2.35|2.47|2.40|.08|11644|163|0|0|0|11644|0|0|0|5485|11644|11644|11644|27998.02|Q
CNTN|432705309|07/02/26|2.91|3.01|2.84|2.84|2.88|-.10|29300|501|0|0|0|29300|0|0|0|19931|29300|29300|29300|84517.86|Q
CNTX|21077P108|07/02/26|0.61|0.68|0.59|0.65|0.64|.04|228416|1034|10|3|1|169210|29502|17749|11955|38504|228416|228416|228416|146721.02|Q
CNTY|156492100|07/02/26|1.30|1.31|1.26|1.26|1.29|-.04|4724|48|0|0|0|4724|0|0|0|2656|4724|4724|4724|6079.43|Q
CNVS|172406308|07/02/26|2.93|2.98|2.83|2.95|2.90|.08|9085|93|0|0|0|9085|0|0|0|4910|9085|9085|9085|26352.62|Q
CNX|12653C108|07/02/26|33.83|34.14|33.62|33.85|33.84|.31|77469|1072|0|0|0|77469|0|0|0|60989|77469|77469|77469|2621352.67|N
CNXC|20602D101|07/02/26|24.36|25.40|23.59|23.59|23.96|-.83|131834|2592|1|0|0|128313|3521|0|0|88694|131834|131834|131834|3159295.37|Q
CNXN|69318J100|07/02/26|73.70|73.70|72.15|72.51|72.95|-1.27|12426|473|0|0|0|12426|0|0|0|3746|12426|12426|12426|906478.59|Q
CNXT|92189F627|07/02/26|57.40|57.79|56.11|56.68|57.01|-4.17|50328|461|1|0|0|47328|3000|0|0|23296|50328|50328|50328|2869094.82|P
CNXU|20715F100|07/02/26|10.80|11.25|10.67|10.90|11.00|.64|15975|266|0|0|0|15975|0|0|0|4844|15975|15975|15975|175704.61|Q
CNYA|46434V514|07/02/26|37.01|37.01|36.58|36.63|36.78|-1.41|1304|26|0|0|0|1304|0|0|0|757|1304|1304|1304|47967.49|Z
COAG|423494103|07/02/26|33.24|33.24|30.55|30.92|31.15|-1.49|18250|441|0|0|0|18250|0|0|0|10139|18250|18250|18250|568443.91|Q
COAL|301505467|07/02/26|22.45|22.85|22.45|22.72|22.63|.24|2526|52|0|0|0|2526|0|0|0|344|2526|2526|2526|57156.96|P
COCH|29415V109|07/02/26|0.76|0.80|0.75|0.77|0.77|-.02|5414|43|0|0|0|5414|0|0|0|1847|5414|5414|5414|4147.97|Q
COCH W|29415V117|07/02/26|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
COCO|92846Q107|07/02/26|69.08|69.08|66.16|66.16|66.93|-2.92|46855|1469|0|0|0|46855|0|0|0|19573|46855|46855|46855|3135808.93|Q
COCP|19188J409|07/02/26|1.06|1.06|1.05|1.05|1.05|-.01|573|11|0|0|0|573|0|0|0|354|573|573|573|602.99|Q
CODA|19188U206|07/02/26|9.67|9.76|9.46|9.63|9.64|-.04|9109|193|0|0|0|9109|0|0|0|4648|9109|9109|9109|87793.44|Q
CODI|20451Q104|07/02/26|11.68|11.68|10.54|10.59|10.81|-1.02|35512|517|0|0|0|35512|0|0|0|9021|35512|35512|35512|383733.77|N
CODI PRA|20451Q203|07/02/26|19.81|19.91|19.80|19.91|19.82|.11|300|3|0|0|0|300|0|0|0|0|300|300|300|5946.00|N
CODI PRB|20451Q302|07/02/26|22.27|22.27|22.24|22.24|22.27|-.04|100|1|0|0|0|100|0|0|0|0|100|100|100|2227.00|N
CODI PRC|20451Q401|07/02/26|22.21|22.26|22.18|22.26|22.19|.03|300|2|0|0|0|300|0|0|0|0|300|300|300|6657.00|N
CODX|189763204|07/02/26|2.99|3.37|2.94|2.99|3.15|-.10|77786|794|3|0|0|65916|11870|0|0|24127|77786|77786|77786|244740.83|Q
COE|16954L204|07/02/26|16.76|17.90|16.10|16.10|16.81|-.25|4996|124|0|0|0|4996|0|0|0|1714|4996|4996|4996|83987.56|A
COF|14040H105|07/02/26|207.54|208.97|203.06|205.03|205.10|.15|111585|3004|0|0|0|111585|0|0|0|33721|111585|111585|111585|22886178.15|N
COF PRI|14040H824|07/02/26|18.34|18.36|18.34|18.34|18.35|0.00|500|7|0|0|0|500|0|0|0|0|500|500|500|9174.50|N
COF PRJ|14040H782|07/02/26|17.59|17.59|17.55|17.55|17.57|.02|328|9|0|0|0|328|0|0|0|0|328|328|328|5761.93|N
COF PRK|14040H774|07/02/26|0.00|17.10|17.10|17.10|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
COF PRL|14040H758|07/02/26|16.03|16.03|15.98|15.98|16.03|.01|100|1|0|0|0|100|0|0|0|0|100|100|100|1603.00|N
COF PRN|14040H733|07/02/26|0.00|15.66|15.66|15.66|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
COFS|170386106|07/02/26|34.42|34.42|33.77|33.92|34.06|-.47|8542|138|0|0|0|8542|0|0|0|7242|8542|8542|8542|290947.61|Q
COGT|19240Q201|07/02/26|38.54|39.47|37.90|38.72|38.38|.24|78524|1276|0|0|0|78524|0|0|0|42943|78524|78524|78524|3013422.66|Q
COHH|88340C362|07/02/26|11.43|12.19|9.35|9.82|10.60|-2.45|46098|511|0|0|0|46098|0|0|0|10542|46098|46098|46098|488431.67|Z
COHN|19249M102|07/02/26|13.60|13.60|13.12|13.12|13.29|-.47|138|49|0|0|0|138|0|0|0|129|138|138|138|1834.61|A
COHR|19247G107|07/02/26|357.58|371.50|325.82|333.31|339.65|-35.24|355193|16101|2|0|0|348855|6338|0|0|191356|355193|355193|355193|120642988.34|N
COHU|192576106|07/02/26|68.51|68.52|57.54|59.29|60.48|-9.78|100654|2232|0|0|0|100654|0|0|0|37021|100654|100654|100654|6087165.56|Q
COHX|46152A569|07/02/26|45.88|49.50|37.60|39.35|42.54|-9.43|105688|1835|1|0|0|102970|2718|0|0|31031|105688|105688|105688|4496083.56|Z
COIA|74350P428|07/02/26|8.23|8.83|8.03|8.23|8.39|.58|18475|76|1|0|0|15475|3000|0|0|10687|18475|18475|18475|155011.94|P
COIG|882927635|07/02/26|5.46|5.75|5.18|5.30|5.44|.38|40264|97|1|3|0|16764|3800|19700|0|23832|40264|40264|40264|218979.01|Q
COIN|19260Q107|07/02/26|165.02|173.00|163.35|165.49|167.70|6.21|841917|24043|2|0|1|819624|6093|0|16200|469958|841917|841917|841917|141189527.92|Q
COIW|77926X767|07/02/26|9.68|9.83|9.24|9.34|9.47|.41|13849|241|0|0|0|13849|0|0|0|9007|13849|13849|13849|131124.89|Z
COIX|21874J644|07/02/26|32.66|35.01|32.66|35.01|32.66|3.70|20|1|0|0|0|20|0|0|0|20|20|20|20|653.20|Z
COKE|191098102|07/02/26|195.00|199.43|193.56|195.53|197.25|1.55|33182|933|0|0|0|33182|0|0|0|18023|33182|33182|33182|6545138.86|Q
COLA|G2295P107|07/02/26|10.64|10.64|10.64|10.64|10.64|-.02|6630|17|0|0|0|6630|0|0|0|177|6630|6630|6630|70543.20|Q
COLA R|G2295P115|07/02/26|0.00|0.38|0.38|0.38|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
COLA U|G2295P123|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
COLB|197236102|07/02/26|32.71|32.72|31.60|31.73|31.83|-.78|238044|3748|1|0|0|235644|2400|0|0|119643|238044|238044|238044|7576712.12|Q
COLD|03064D108|07/02/26|16.21|16.41|15.96|16.24|16.14|.22|150398|1982|0|0|0|150398|0|0|0|90748|150398|150398|150398|2428153.80|N
COLL|19459J104|07/02/26|36.78|37.11|36.52|37.05|36.92|1.17|11518|357|0|0|0|11518|0|0|0|7443|11518|11518|11518|425195.85|Q
COLM|198516106|07/02/26|64.10|64.67|62.83|63.34|63.39|-.35|21109|670|0|0|0|21109|0|0|0|11983|21109|21109|21109|1338142.36|Q
COLO|37954Y327|07/02/26|42.25|43.09|41.96|42.21|42.32|.13|59274|469|0|0|0|59274|0|0|0|33722|59274|59274|59274|2508546.68|P
COM|25460E307|07/02/26|32.67|32.71|32.64|32.64|32.68|-.03|1646|28|0|0|0|1646|0|0|0|1001|1646|1646|1646|53790.04|P
COMB|38747R108|07/02/26|24.02|24.13|24.02|24.06|24.08|.05|307|10|0|0|0|307|0|0|0|77|307|307|307|7391.30|P
COMD|37966B703|07/02/26|0.00|25.60|25.60|25.60|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
COMP|20464U100|07/02/26|12.49|12.76|12.33|12.61|12.57|.07|741763|5131|7|3|0|693486|24292|23985|0|477996|741763|741763|741763|9322503.94|N
COMT|46431W853|07/02/26|30.12|30.19|30.07|30.19|30.17|.04|13812|63|0|0|0|13812|0|0|0|10298|13812|13812|13812|416668.49|Q
CON|20603L102|07/02/26|30.90|31.92|30.90|31.92|31.59|1.13|47895|934|0|0|0|47895|0|0|0|28671|47895|47895|47895|1512866.62|N
CONI|38747R363|07/02/26|47.73|49.36|43.42|47.97|47.08|-4.18|36190|1073|0|0|0|36190|0|0|0|14849|36190|36190|36190|1703854.65|Q
CONL|38747R801|07/02/26|5.38|5.87|5.26|5.39|5.49|.37|4160809|10592|320|52|2|2817738|962610|348461|32000|2860159|4160809|4160809|4160809|22822653.38|Q
CONX|25461H838|07/02/26|6.62|7.02|6.45|6.54|6.72|.46|33021|94|3|1|0|17999|9432|5590|0|24746|33021|33021|33021|221754.83|Q
CONY|88636X856|07/02/26|20.47|21.27|20.36|20.40|20.74|.17|82401|1644|4|0|0|67751|14650|0|0|38435|82401|82401|82401|1709085.17|P
COO|216648501|07/02/26|72.87|74.41|72.44|74.18|73.52|2.20|88115|2127|0|0|0|88115|0|0|0|50800|88115|88115|88115|6477781.50|Q
COOK|89269P202|07/02/26|77.74|77.74|72.50|72.60|74.92|-2.32|12398|285|0|0|0|12398|0|0|0|8213|12398|12398|12398|928810.23|N
COOT|G07041109|07/02/26|0.59|0.59|0.58|0.58|0.58|0.00|358107|1138|24|2|1|266207|70746|10654|10500|185653|358107|358107|358107|206327.70|Q
COOT W|G07041117|07/02/26|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|07/02/26|103.38|104.76|103.38|104.72|104.07|1.48|283751|6537|0|0|0|283751|0|0|0|125953|283751|283751|283751|29528760.15|N
COPA|882927783|07/02/26|48.93|48.93|48.00|48.00|48.25|.38|18|7|0|0|0|18|0|0|0|5|18|18|18|868.57|Z
COPJ|85208P501|07/02/26|40.00|40.25|39.30|39.71|39.87|.77|5707|139|0|0|0|5707|0|0|0|2343|5707|5707|5707|227523.56|Q
COPL|G24243100|07/02/26|10.44|10.44|10.44|10.44|10.44|.01|600|1|0|0|0|600|0|0|0|0|600|600|600|6264.00|N
COPL U|G24243118|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
COPL WS|G24243126|07/02/26|0.13|0.14|0.12|0.12|0.14|.03|12134|14|0|1|0|2234|0|9900|0|0|12134|12134|12134|1696.36|N
COPP|85208P881|07/02/26|38.41|38.75|37.34|37.84|38.06|.27|49502|233|5|0|0|37842|11660|0|0|24407|49502|49502|49502|1884085.92|Q
COPR|481159200|07/02/26|3.80|4.25|3.80|4.15|3.94|4.15|60829|765|2|0|0|56590|4239|0|0|12624|60829|60829|60829|239652.53|A
COPR WS|481159119|07/02/26|0.88|1.39|0.88|1.39|0.94|1.39|34102|63|6|1|0|11128|16381|6593|0|0|34102|34102|34102|32086.69|A
COPX|37954Y830|07/02/26|76.71|78.61|75.43|76.65|76.74|1.36|482892|6270|4|0|2|408300|9766|0|64826|220770|482892|482892|482892|37056345.15|P
COPY|75526L860|07/02/26|14.98|15.00|14.86|14.95|14.91|.18|14270|86|1|1|0|6050|2137|6083|0|11959|14270|14270|14270|212824.68|P
COPZ|88636J295|07/02/26|13.67|14.26|13.35|13.35|13.77|.14|2540|29|0|0|0|2540|0|0|0|1506|2540|2540|2540|34981.81|P
COR|03073E105|07/02/26|288.75|296.73|288.75|296.67|293.90|8.22|31556|2185|0|0|0|31556|0|0|0|17768|31556|31556|31556|9274218.47|N
CORB|00039J756|07/02/26|29.38|29.43|29.38|29.42|29.40|.04|433|6|0|0|0|433|0|0|0|112|433|433|433|12731.81|P
CORD|26923Q465|07/02/26|6.92|7.86|6.62|7.65|7.40|.62|1014055|2008|72|10|4|689348|199827|64844|60036|268264|1014055|1014055|1014055|7500564.45|Z
CORN|88166A102|07/02/26|16.99|17.05|16.86|16.86|16.97|-.09|34560|337|1|0|0|30391|4169|0|0|20917|34560|34560|34560|586336.56|P
CORO|09290C764|07/02/26|36.16|36.35|35.56|35.91|35.84|-.17|15309|317|0|0|0|15309|0|0|0|1683|15309|15309|15309|548650.57|Q
CORP|72201R817|07/02/26|96.43|96.56|96.39|96.52|96.47|.19|8021|150|0|0|0|8021|0|0|0|5385|8021|8021|8021|773820.21|P
CORT|218352102|07/02/26|90.10|90.24|87.00|90.21|88.86|1.73|49237|1503|0|0|0|49237|0|0|0|33761|49237|49237|49237|4375348.13|Q
CORZ|21874A106|07/02/26|23.95|23.95|21.06|21.42|21.85|-2.32|1512130|16432|5|1|0|1491556|13231|7343|0|385098|1512130|1512130|1512130|33034321.89|Q
CORZ W|21874A114|07/02/26|17.00|17.00|14.32|14.65|15.25|-2.30|77913|495|0|0|0|77913|0|0|0|3525|77913|77913|77913|1187852.79|Q
CORZ Z|21874A130|07/02/26|22.63|22.63|21.06|21.38|21.48|-2.42|1634|19|0|0|0|1634|0|0|0|724|1634|1634|1634|35103.66|Q
COSM|221413305|07/02/26|0.20|0.25|0.20|0.24|0.23|.04|1592162|2458|102|32|17|779330|315830|232303|264699|860427|1592162|1592162|1592162|358689.30|Q
COSO|19058X207|07/02/26|27.97|28.00|26.76|26.95|27.39|-.61|4653|83|0|0|0|4653|0|0|0|2862|4653|4653|4653|127452.41|N
COST|22160K105|07/02/26|927.50|952.61|925.00|951.01|943.32|26.34|175694|9980|0|0|0|175694|0|0|0|95218|175694|175694|175694|165734805.02|Q
COSW|77926X528|07/02/26|39.87|41.00|39.87|41.00|40.82|1.42|289|7|0|0|0|289|0|0|0|213|289|289|289|11797.56|Z
COTG|882927247|07/02/26|12.46|13.10|12.42|13.10|12.72|.72|9498|40|1|0|0|6978|2520|0|0|8587|9498|9498|9498|120841.40|Q
COTY|222070203|07/02/26|2.29|2.40|2.29|2.31|2.33|.03|786235|2511|44|19|3|474625|146573|129300|35737|380131|786235|786235|786235|1829270.96|N
COUR|22266M104|07/02/26|6.04|6.12|5.87|5.90|5.94|-.08|188011|1100|0|0|1|176411|0|0|11600|114234|188011|188011|188011|1116903.01|N
COWG|69374H360|07/02/26|39.77|39.99|38.60|38.89|39.08|-.73|13539|121|0|0|0|13539|0|0|0|11117|13539|13539|13539|529146.89|Q
COWS|032108698|07/02/26|36.62|36.65|36.62|36.65|36.65|.06|2928|12|0|0|0|2928|0|0|0|2927|2928|2928|2928|107298.83|Q
COWZ|69374H881|07/02/26|63.35|63.79|63.31|63.79|63.56|1.00|64891|1128|0|0|0|64891|0|0|0|29205|64891|64891|64891|4124258.83|Z
COYA|22407B108|07/02/26|5.73|5.86|5.58|5.86|5.71|.21|5753|86|0|0|0|5753|0|0|0|3503|5753|5753|5753|32854.39|Q
COYY|38747T567|07/02/26|18.24|18.24|18.19|18.22|18.22|-.18|442|19|0|0|0|442|0|0|0|387|442|442|442|8051.69|Q
COZX|46092D392|07/02/26|19.59|19.59|14.99|15.44|16.43|-3.75|16307|135|1|0|0|12732|3575|0|0|3604|16307|16307|16307|267973.51|Z
CP|13646K108|07/02/26|86.80|88.91|86.63|87.81|87.78|1.82|307160|4413|0|0|0|307160|0|0|0|100277|307160|307160|307160|26961033.78|N
CPA|P31076105|07/02/26|154.06|155.72|151.26|152.52|152.68|-.41|16181|579|0|0|0|16181|0|0|0|3631|16181|16181|16181|2470502.01|N
CPAC|15126Q208|07/02/26|11.91|11.91|11.84|11.84|11.91|-.05|10|2|0|0|0|10|0|0|0|0|10|10|10|119.05|N
CPAG|74933W148|07/02/26|102.49|102.57|102.49|102.57|102.54|.10|340|4|0|0|0|340|0|0|0|100|340|340|340|34864.12|Q
CPAI|66538R540|07/02/26|51.28|51.28|50.73|51.01|51.07|-.55|1146|18|0|0|0|1146|0|0|0|1052|1146|1146|1146|58526.62|N
CPAY|219948106|07/02/26|347.56|352.44|345.43|352.36|349.59|11.41|11197|690|0|0|0|11197|0|0|0|6632|11197|11197|11197|3914408.19|N
CPB|134429109|07/02/26|23.39|23.59|22.83|23.34|23.21|-.13|425618|4413|4|2|0|401233|11902|12483|0|249693|425618|425618|425618|9878258.85|Q
CPBI|15486W100|07/02/26|0.00|18.91|18.91|18.91|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CPER|911718104|07/02/26|37.35|37.50|37.12|37.29|37.32|.08|26396|325|2|0|0|19150|7246|0|0|10382|26396|26396|26396|985102.34|P
CPF|154760409|07/02/26|38.90|38.90|38.28|38.30|38.42|-.62|1556|84|0|0|0|1556|0|0|0|1205|1556|1556|1556|59785.37|N
CPHC|13811E101|07/02/26|16.15|16.15|15.99|15.99|15.95|-.01|31|8|0|0|0|31|0|0|0|8|31|31|31|494.59|Q
CPHI|16941T401|07/02/26|0.64|0.72|0.63|0.72|0.70|.04|24985|265|0|0|0|24985|0|0|0|4788|24985|24985|24985|17598.43|A
CPHY|74933W155|07/02/26|51.67|51.67|51.67|51.67|51.67|.08|100|1|0|0|0|100|0|0|0|0|100|100|100|5167.00|Q
CPII|02368W507|07/02/26|18.91|18.92|18.91|18.92|18.92|-.16|4|3|0|0|0|4|0|0|0|0|4|4|4|75.66|P
CPIX|230770109|07/02/26|7.17|7.17|6.26|6.37|6.56|-.79|3411|141|0|0|0|3411|0|0|0|2284|3411|3411|3411|22386.44|Q
CPK|165303108|07/02/26|124.09|124.88|122.90|124.88|123.63|2.14|7728|289|0|0|0|7728|0|0|0|5779|7728|7728|7728|955412.72|N
CPLB|45409F785|07/02/26|20.89|20.90|20.89|20.90|20.90|.01|814|8|0|0|0|814|0|0|0|800|814|814|814|17011.56|P
CPLS|00039J855|07/02/26|0.00|35.03|35.03|35.03|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CPNG|22266T109|07/02/26|18.06|18.61|18.02|18.56|18.33|.42|1071817|9698|6|1|0|1047201|15798|8818|0|455223|1071817|1071817|1071817|19642144.54|N
CPNJ|12811T878|07/02/26|27.57|27.57|27.53|27.53|27.52|-.05|11|3|0|0|0|11|0|0|0|0|11|11|11|302.67|P
CPNM|12811T845|07/02/26|0.00|26.73|26.73|26.73|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
CPNQ|12811T852|07/02/26|27.31|27.34|27.30|27.34|27.31|-.05|200|2|0|0|0|200|0|0|0|0|200|200|200|5461.00|P
CPNS|12811T860|07/02/26|0.00|28.10|28.10|28.10|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
CPNX|46152A346|07/02/26|18.08|18.08|17.31|18.05|17.59|.91|2949|65|0|0|0|2949|0|0|0|1975|2949|2949|2949|51866.45|Z
CPOP|G71700119|07/02/26|0.09|0.09|0.08|0.09|0.09|0.00|187915|423|9|4|4|72768|29025|31671|54451|20098|187915|187915|187915|16389.84|Q
CPRA|12811T134|07/02/26|27.73|27.73|27.67|27.67|27.73|0.00|1|1|0|0|0|1|0|0|0|1|1|1|1|27.73|P
CPRI|G1890L107|07/02/26|18.69|18.98|18.56|18.96|18.82|.41|108384|2351|0|0|0|108384|0|0|0|54291|108384|108384|108384|2039782.84|N
CPRJ|12811T837|07/02/26|27.66|27.66|27.65|27.65|27.62|-.01|199|10|0|0|0|199|0|0|0|55|199|199|199|5496.53|P
CPRO|12811T118|07/02/26|0.00|28.19|28.19|28.19|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
CPRT|217204106|07/02/26|29.03|30.02|28.56|30.01|29.51|1.24|1017796|9296|8|4|1|958915|20792|23969|14120|270731|1017796|1017796|1017796|30032571.61|Q
CPRX|14888U101|07/02/26|31.45|31.47|31.45|31.47|31.45|.02|178448|269|6|2|2|60507|17971|16626|83344|80679|178448|178448|178448|5612412.82|Q
CPRY|12811T126|07/02/26|27.98|27.98|27.97|27.97|27.98|.02|6|1|0|0|0|6|0|0|0|0|6|6|6|167.88|P
CPS|21676P103|07/02/26|27.16|27.16|26.26|26.41|26.55|-.01|3720|101|0|0|0|3720|0|0|0|2618|3720|3720|3720|98763.94|N
CPSA|12811T704|07/02/26|27.77|27.79|27.77|27.79|27.78|.01|589|4|0|0|0|589|0|0|0|1|589|589|589|16362.09|P
CPSD|12811T795|07/02/26|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|P
CPSF|12811T779|07/02/26|0.00|26.21|26.21|26.21|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
CPSH|12619F104|07/02/26|5.54|5.70|5.00|5.06|5.18|-.49|26457|477|0|0|0|26457|0|0|0|19987|26457|26457|26457|137074.18|Q
CPSJ|12811T803|07/02/26|27.68|27.72|27.68|27.69|27.71|.01|1255|12|0|0|0|1255|0|0|0|1255|1255|1255|1255|34778.49|P
CPSL|12811T738|07/02/26|27.99|27.99|27.99|27.99|27.99|.02|233|1|0|0|0|233|0|0|0|233|233|233|233|6521.67|Z
CPSM|12811T605|07/02/26|29.24|29.28|29.24|29.28|29.24|.02|2|2|0|0|0|2|0|0|0|1|2|2|2|58.48|P
CPSN|12811T811|07/02/26|0.00|27.68|27.68|27.68|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
CPSO|12811T829|07/02/26|27.88|27.88|27.86|27.86|27.88|.01|1|1|0|0|0|1|0|0|0|1|1|1|1|27.88|P
CPSP|12811T753|07/02/26|26.91|26.93|26.91|26.93|26.91|.02|88|1|0|0|0|88|0|0|0|88|88|88|88|2368.08|P
CPSR|12811T761|07/02/26|25.88|25.88|25.87|25.87|25.87|.02|18|4|0|0|0|18|0|0|0|12|18|18|18|465.62|P
CPSS|210502100|07/02/26|9.61|9.64|9.60|9.60|9.62|.01|1537|534|0|0|0|1537|0|0|0|505|1537|1537|1537|14783.55|Q
CPST|12811T886|07/02/26|0.00|27.83|27.83|27.83|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
CPSU|12811T746|07/02/26|27.69|27.69|27.64|27.64|27.69|.01|1003|2|0|0|0|1003|0|0|0|0|1003|1003|1003|27772.74|P
CPSY|12811T787|07/02/26|25.79|25.79|25.71|25.71|25.73|.01|9|3|0|0|0|9|0|0|0|6|9|9|9|231.60|P
CPT|133131102|07/02/26|116.18|117.30|116.07|117.29|116.71|1.57|18609|586|0|0|0|18609|0|0|0|11684|18609|18609|18609|2171822.16|N
CPXR|45259A688|07/02/26|28.59|28.84|28.43|28.43|28.49|.18|2140|18|0|0|0|2140|0|0|0|1904|2140|2140|2140|60966.41|P
CPZ|12812C106|07/02/26|13.03|13.09|12.88|13.02|12.98|.03|12715|62|1|0|0|10116|2599|0|0|9549|12715|12715|12715|164984.33|Q
CQP|16411Q101|07/02/26|60.75|62.00|60.75|61.79|61.53|1.03|4479|50|0|0|0|4479|0|0|0|2181|4479|4479|4479|275591.69|N
CQQQ|46138E800|07/02/26|54.73|54.80|53.58|53.99|54.09|-3.00|689982|6674|4|1|2|624586|9439|9234|46723|286500|689982|689982|689982|37321079.56|P
CQTM|218946770|07/02/26|31.04|31.63|29.29|29.41|29.98|-1.45|1663|50|0|0|0|1663|0|0|0|1332|1663|1663|1663|49859.74|Z
CR|224408104|07/02/26|223.19|223.19|214.99|217.56|217.46|-2.28|17247|874|0|0|0|17247|0|0|0|10832|17247|17247|17247|3750570.11|N
CRAC|G2574F119|07/02/26|10.11|10.12|10.11|10.12|10.11|0.00|2300|5|0|0|0|2300|0|0|0|900|2300|2300|2300|23262.00|Q
CRAC R|G2574F127|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CRAC U|G2574F101|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CRAC W|G2574S103|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CRAI|12618T105|07/02/26|146.52|148.35|145.74|146.54|147.01|.59|18178|777|0|0|0|18178|0|0|0|9590|18178|18178|18178|2672272.12|Q
CRAK|92189F585|07/02/26|47.27|48.03|47.27|47.46|47.63|.51|9341|149|0|0|0|9341|0|0|0|2209|9341|9341|9341|444910.52|P
CRAN|G25014104|07/02/26|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
CRAN R|G25014112|07/02/26|0.00|0.23|0.23|0.23|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CRAN U|G25014120|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CRAQ|G17564108|07/02/26|0.00|10.35|10.35|10.35|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CRAQ U|G17564124|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CRBD|21871X208|07/02/26|22.84|22.85|22.80|22.80|22.85|0.00|4795|90|0|0|0|4795|0|0|0|0|4795|4795|4795|109543.46|N
CRBG|21871X109|07/02/26|29.19|29.78|29.07|29.76|29.35|1.01|144509|1993|0|0|0|144509|0|0|0|106200|144509|144509|144509|4241531.07|N
CRBN|46434V464|07/02/26|253.10|253.10|250.73|251.49|251.64|-.28|870|16|0|0|0|870|0|0|0|268|870|870|870|218924.87|P
CRBP|21833P301|07/02/26|9.19|9.47|9.14|9.24|9.31|.17|23373|563|0|0|0|23373|0|0|0|6718|23373|23373|23373|217603.85|Q
CRBU|142038108|07/02/26|1.78|1.92|1.78|1.83|1.84|.06|151699|806|2|1|0|139199|5100|7400|0|109609|151699|151699|151699|279533.80|Q
CRC|13057Q305|07/02/26|52.26|52.44|51.06|51.29|51.49|-.52|13517|316|0|0|0|13517|0|0|0|9339|13517|13517|13517|695988.18|N
CRCA|74350P543|07/02/26|13.00|15.35|13.00|13.48|14.19|.95|729062|5006|35|2|1|608107|95418|15088|10449|252574|729062|729062|729062|10346614.80|P
CRCD|26923Q457|07/02/26|6.72|6.72|5.46|6.50|6.04|-.60|637221|3063|23|6|1|515760|70413|40862|10186|125004|637221|637221|637221|3849469.42|Z
CRCG|88340C164|07/02/26|8.91|10.36|8.83|9.12|9.58|.68|732717|3045|24|7|1|607836|69380|44947|10554|346551|732717|732717|732717|7018164.85|Q
CRCL|172573107|07/02/26|63.81|69.20|63.71|64.64|66.06|2.57|1752356|28912|42|4|1|1584949|127498|26709|13200|851815|1752356|1752356|1752356|115755006.38|N
CRCO|88636W866|07/02/26|13.00|14.07|13.00|13.29|13.55|.29|8438|96|0|0|0|8438|0|0|0|1707|8438|8438|8438|114299.31|P
CRCT|22658D100|07/02/26|4.46|4.53|4.41|4.46|4.44|.01|41063|490|1|0|0|36763|4300|0|0|22165|41063|41063|41063|182422.22|Q
CRD A|224633206|07/02/26|11.40|11.43|11.29|11.43|11.36|.02|374|15|0|0|0|374|0|0|0|0|374|374|374|4247.09|N
CRD B|224633107|07/02/26|10.61|10.61|10.34|10.34|10.55|-.15|32|5|0|0|0|32|0|0|0|0|32|32|32|337.46|N
CRDD|92865J836|07/02/26|0.00|12.77|12.77|12.77|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
CRDF|14147L108|07/02/26|1.28|1.31|1.20|1.27|1.25|-.02|90926|661|2|0|0|84326|6600|0|0|36239|90926|90926|90926|113793.60|Q
CRDL|14161Y200|07/02/26|1.05|1.08|1.04|1.06|1.06|0.00|26295|176|0|0|0|26295|0|0|0|14565|26295|26295|26295|27876.68|Q
CRDO|G25457105|07/02/26|260.17|278.00|233.41|241.99|248.11|-16.88|620313|21671|2|0|0|615493|4820|0|0|188030|620313|620313|620313|153907636.40|Q
CRDT|82889N558|07/02/26|23.43|23.50|23.24|23.31|23.36|.02|3812|50|0|0|0|3812|0|0|0|209|3812|3812|3812|89039.25|P
CRDU|46152A528|07/02/26|85.94|98.35|69.22|74.11|81.55|-11.64|113468|1873|2|0|0|106526|6942|0|0|20201|113468|113468|113468|9252789.78|Z
CRDX|92865J810|07/02/26|7.50|7.50|7.25|7.28|7.40|.56|601|5|0|0|0|601|0|0|0|0|601|601|601|4445.50|Z
CRE|G2R63D113|07/02/26|2.51|2.53|2.49|2.49|3.16|-.02|418932|6969|5|0|0|405794|13138|0|0|253554|418932|418932|418932|1323401.41|Q
CRED|19761L110|07/02/26|22.60|22.77|22.60|22.77|22.72|.17|25|5|0|0|0|25|0|0|0|0|25|25|25|567.98|P
CREG|168913507|07/02/26|2.08|2.08|1.93|2.01|2.00|-.12|14482|172|1|0|0|10582|3900|0|0|4736|14482|14482|14482|28931.86|Q
CRES Y|226406106|07/02/26|10.98|11.19|10.84|11.00|11.00|.16|109108|653|2|3|1|63853|6826|17289|21140|59043|109108|109108|109108|1200030.12|Q
CREX|22530J309|07/02/26|4.05|4.09|3.91|4.08|4.03|-.05|6978|67|0|0|0|6978|0|0|0|522|6978|6978|6978|28131.05|Q
CRF|21924U300|07/02/26|7.20|7.21|7.13|7.14|7.15|-.02|44434|371|1|0|0|39581|4853|0|0|33917|44434|44434|44434|317668.27|A
CRGO|G51405101|07/02/26|1.45|1.47|1.29|1.29|1.33|-.14|15366|76|1|0|0|13128|2238|0|0|10861|15366|15366|15366|20367.28|Q
CRGO W|G51405119|07/02/26|0.00|0.04|0.04|0.04|0.04|0.00|2000|1|0|0|0|2000|0|0|0|2000|2000|2000|2000|81.00|Q
CRGY|44952J104|07/02/26|9.64|9.73|9.34|9.34|9.47|-.14|294214|1659|12|0|0|256205|38009|0|0|159977|294214|294214|294214|2785471.94|N
CRH|G25508105|07/02/26|107.21|107.59|106.06|107.50|106.96|2.35|92953|2519|0|0|0|92953|0|0|0|28473|92953|92953|92953|9942420.56|N
CRI|146229109|07/02/26|41.09|41.12|40.48|40.63|40.74|-.51|17323|534|0|0|0|17323|0|0|0|13430|17323|17323|17323|705723.12|N
CRIB|78249U704|07/02/26|25.52|25.52|25.51|25.51|25.55|.28|6|2|0|0|0|6|0|0|0|0|6|6|6|153.27|P
CRIS|231269309|07/02/26|0.44|0.45|0.34|0.35|0.38|-.07|138833|947|7|2|0|105820|22833|10180|0|64196|138833|138833|138833|52279.55|Q
CRK|205768302|07/02/26|15.07|15.18|14.45|14.69|14.72|.02|161007|1911|3|0|0|147952|13055|0|0|109260|161007|161007|161007|2370798.03|N
CRL|159864107|07/02/26|229.46|230.87|227.20|230.39|229.21|1.24|28634|1613|0|0|0|28634|0|0|0|21926|28634|28634|28634|6563203.81|N
CRM|79466L302|07/02/26|163.00|167.20|162.24|166.11|165.58|2.83|551589|12000|1|0|0|549092|2497|0|0|290989|551589|551589|551589|91330716.52|N
CRMD|21900C308|07/02/26|8.53|8.84|8.47|8.74|8.75|.25|93773|1266|3|0|0|85225|8548|0|0|54167|93773|93773|93773|820829.31|Q
CRMG|882927338|07/02/26|4.41|4.63|4.37|4.58|4.54|.15|548663|461|53|13|4|235981|167183|83947|61552|310871|548663|548663|548663|2488409.10|Q
CRML|G2662B103|07/02/26|9.91|10.34|9.51|9.57|9.87|-.28|291223|2604|9|0|0|264687|26536|0|0|197287|291223|291223|291223|2873014.07|Q
CRML W|G2662B111|07/02/26|3.69|3.69|3.31|3.32|3.38|-.07|1237|10|0|0|0|1237|0|0|0|934|1237|1237|1237|4180.60|Q
CRMT|03062T105|07/02/26|2.84|3.17|2.62|2.64|2.89|-.15|35869|665|0|0|0|35869|0|0|0|18472|35869|35869|35869|103616.01|Q
CRMU|88340W301|07/02/26|5.60|6.00|5.14|5.14|5.30|-.36|8021|109|1|0|0|5378|2643|0|0|1104|8021|8021|8021|42535.77|Q
CRMX|46152A510|07/02/26|12.85|14.06|11.97|11.97|12.73|-.87|7008|178|1|0|0|4969|2039|0|0|3926|7008|7008|7008|89230.09|Z
CRNC|156727109|07/02/26|11.54|11.77|10.71|10.72|11.00|-.80|22939|545|0|0|0|22939|0|0|0|16780|22939|22939|22939|252408.10|Q
CRNT|M22013102|07/02/26|2.55|2.59|2.42|2.43|2.48|-.13|13091|248|0|0|0|13091|0|0|0|5917|13091|13091|13091|32401.54|Q
CRNX|22663K107|07/02/26|40.00|42.40|40.00|42.23|41.56|3.57|137940|2312|2|0|0|130540|7400|0|0|105321|137940|137940|137940|5732953.76|Q
CRON|22717L101|07/02/26|2.86|2.94|2.85|2.86|2.88|-.01|127976|534|7|0|0|103845|24131|0|0|63107|127976|127976|127976|369006.18|Q
CROX|227046109|07/02/26|124.24|126.41|121.93|125.28|124.73|1.09|42403|1834|1|0|0|37451|4952|0|0|23563|42403|42403|42403|5289089.39|Q
CRPT|33740F540|07/02/26|12.17|12.48|12.01|12.17|12.22|.44|5526|109|0|0|0|5526|0|0|0|1720|5526|5526|5526|67502.03|P
CRS|144285103|07/02/26|616.11|618.60|582.45|597.25|592.37|-12.30|24684|1142|0|0|0|24684|0|0|0|15017|24684|24684|24684|14621998.50|N
CRSH|88636X609|07/02/26|19.43|20.86|19.36|20.75|20.33|1.04|2477|67|0|0|0|2477|0|0|0|1724|2477|2477|2477|50353.46|P
CRSP|H17182108|07/02/26|56.43|61.68|56.43|60.09|59.49|4.52|205880|5060|0|0|0|205880|0|0|0|124854|205880|205880|205880|12248432.05|Q
CRSR|22041X102|07/02/26|9.46|9.53|8.75|8.90|9.01|-.56|88106|1355|0|0|0|88106|0|0|0|70363|88106|88106|88106|794011.03|Q
CRT|22757R109|07/02/26|9.19|9.19|9.06|9.06|9.17|.06|202|5|0|0|0|202|0|0|0|202|202|202|202|1852.29|N
CRTC|23306X860|07/02/26|39.08|39.08|38.67|38.79|38.84|-.15|1181|63|0|0|0|1181|0|0|0|2|1181|1181|1181|45870.11|P
CRTO|226718104|07/02/26|18.70|19.27|18.70|19.06|19.07|.58|36597|608|0|0|0|36597|0|0|0|15214|36597|36597|36597|697850.37|Q
CRUC|21874K799|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
CRUS|172755100|07/02/26|147.68|148.99|142.22|146.25|144.76|-.08|24595|840|0|0|0|24595|0|0|0|20174|24595|24595|24595|3560261.27|Q
CRUX|19761L748|07/02/26|29.83|29.86|29.81|29.82|29.83|.01|21766|174|0|1|0|15521|0|6245|0|8867|21766|21766|21766|649222.20|P
CRVL|221006109|07/02/26|64.28|66.32|64.01|64.26|65.44|-.28|8405|312|0|0|0|8405|0|0|0|6060|8405|8405|8405|549995.64|Q
CRVO|15713L109|07/02/26|3.61|3.61|3.45|3.58|3.53|-.08|27580|290|1|0|0|23468|4112|0|0|14990|27580|27580|27580|97408.37|Q
CRVS|221015100|07/02/26|14.88|15.50|14.63|15.26|15.03|.51|109953|2093|0|1|0|103292|0|6661|0|78942|109953|109953|109953|1652876.44|Q
CRWD|22788C105|07/02/26|191.43|199.50|190.95|193.67|195.86|-578.78|567753|17247|0|1|0|560991|0|6762|0|374635|567753|567753|567753|111198326.80|Q
CRWG|88340C156|07/02/26|23.41|24.29|20.25|20.90|21.93|-2.25|194950|2443|9|0|0|171101|23849|0|0|63391|194950|194950|194950|4274941.20|Q
CRWL|38747R645|07/02/26|64.51|69.00|63.83|65.72|67.01|.18|6399|203|0|0|0|6399|0|0|0|4550|6399|6399|6399|428823.08|Q
CRWS|228309100|07/02/26|2.96|3.03|2.94|2.96|2.98|0.00|13119|81|0|0|0|13119|0|0|0|579|13119|13119|13119|39128.97|Q
CRWU|26923Q655|07/02/26|4.40|4.63|3.87|3.99|4.23|-.39|846856|2390|65|11|4|496324|202259|75122|73151|298048|846856|846856|846856|3578461.21|Z
CRWV|21873S108|07/02/26|86.31|88.13|80.57|81.75|83.31|-3.94|2155353|40573|14|4|0|2090527|41494|23332|0|1117558|2155353|2155353|2155353|179561442.16|Q
CRXP|19761L771|07/02/26|0.00|19.80|19.80|19.80|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
CRY|38747T666|07/02/26|19.20|19.20|19.20|19.20|19.20|-.38|1|1|0|0|0|1|0|0|0|1|1|1|1|19.20|Q
CSAI|18912E207|07/02/26|0.41|0.41|0.36|0.36|0.38|-.04|20890|184|1|0|0|16098|4792|0|0|11654|20890|20890|20890|7940.84|Q
CSAN|22113B103|07/02/26|2.91|2.96|2.82|2.88|2.87|.04|105648|297|2|0|0|98948|6700|0|0|56657|105648|105648|105648|303543.65|N
CSB|92647N873|07/02/26|65.83|65.83|65.56|65.56|65.83|-.29|5|1|0|0|0|5|0|0|0|5|5|5|5|329.13|Q
CSBR|15870P307|07/02/26|6.14|6.14|5.76|5.76|5.89|-.29|1231|42|0|0|0|1231|0|0|0|659|1231|1231|1231|7250.35|Q
CSCL|25461A288|07/02/26|59.32|59.32|56.93|56.93|58.35|-4.68|1020|21|0|0|0|1020|0|0|0|917|1020|1020|1020|59520.24|Q
CSCO|17275R102|07/02/26|117.13|117.13|111.93|112.68|112.89|-4.38|1598976|30903|10|0|0|1570451|28525|0|0|498627|1598976|1598976|1598976|180503539.34|Q
CSCS|25461A262|07/02/26|13.72|13.79|13.72|13.77|13.77|.48|1482|11|0|0|0|1482|0|0|0|53|1482|1482|1482|20410.18|Q
CSD|46137V159|07/02/26|146.67|146.67|141.47|142.01|144.07|-4.04|1942|31|0|0|0|1942|0|0|0|1796|1942|1942|1942|279790.16|P
CSEN|19249U609|07/02/26|23.44|23.66|23.32|23.32|23.50|-.01|376|2|0|0|0|376|0|0|0|0|376|376|376|8835.44|Q
CSEX|46092D368|07/02/26|17.72|18.35|15.12|15.84|16.09|-2.66|19831|197|0|0|0|19831|0|0|0|7556|19831|19831|19831|318994.45|Z
CSGP|22160N109|07/02/26|29.54|30.38|29.24|29.99|30.01|.61|243351|5040|2|0|0|236603|6748|0|0|67806|243351|243351|243351|7301806.94|Q
CSHI|78433H501|07/02/26|49.80|49.83|49.80|49.83|49.82|.01|55549|211|2|1|0|42004|7544|6001|0|41959|55549|55549|55549|2767399.05|P
CSHP|09290C822|07/02/26|99.25|99.27|99.25|99.27|99.25|.10|101|2|0|0|0|101|0|0|0|0|101|101|101|10024.25|P
CSHR|G670AQ104|07/02/26|3.86|4.07|3.77|3.96|3.91|.12|17817|173|0|0|0|17817|0|0|0|4830|17817|17817|17817|69672.43|Q
CSHR W|G670AQ112|07/02/26|0.80|0.80|0.73|0.79|0.78|.04|1200|9|0|0|0|1200|0|0|0|0|1200|1200|1200|931.61|Q
CSIO|19249U500|07/02/26|28.36|28.56|28.36|28.56|28.43|.29|4|2|0|0|0|4|0|0|0|3|4|4|4|113.71|P
CSIQ|136635109|07/02/26|15.69|15.88|13.96|14.46|14.57|-1.19|205599|2395|7|2|0|162096|28014|15489|0|122544|205599|205599|205599|2995813.09|Q
CSL|142339100|07/02/26|362.18|366.68|358.60|366.68|362.02|5.56|21151|1055|0|0|0|21151|0|0|0|10574|21151|21151|21151|7657092.45|N
CSM|74347R248|07/02/26|85.90|85.90|85.31|85.31|85.84|.06|1422|4|0|0|0|1422|0|0|0|700|1422|1422|1422|122059.31|Z
CSMD|74316P645|07/02/26|36.36|36.37|35.68|35.77|36.30|-.38|3527|12|1|0|0|699|2828|0|0|1826|3527|3527|3527|128023.31|P
CSNR|19249U302|07/02/26|33.36|33.64|33.36|33.63|33.51|.55|763|18|0|0|0|763|0|0|0|78|763|763|763|25570.95|P
CSPF|19249U203|07/02/26|26.10|26.14|26.10|26.11|26.11|.03|3340|83|0|0|0|3340|0|0|0|2|3340|3340|3340|87221.78|P
CSPI|126389105|07/02/26|8.41|8.41|8.00|8.23|8.10|.17|2753|73|0|0|0|2753|0|0|0|809|2753|2753|2753|22298.77|Q
CSQ|128125101|07/02/26|20.65|20.74|20.48|20.53|20.55|-.20|17585|137|1|0|0|14562|3023|0|0|12973|17585|17585|17585|361372.84|Q
CSR|15202L107|07/02/26|56.74|57.25|56.74|57.08|57.20|.82|11919|288|1|0|0|9555|2364|0|0|3134|11919|11919|11919|681814.68|N
CSRE|19249U104|07/02/26|28.55|28.90|28.55|28.90|28.77|.35|7637|83|0|0|0|7637|0|0|0|3856|7637|7637|7637|219716.97|P
CSSD|19249U401|07/02/26|25.18|25.20|25.17|25.19|25.18|.02|347|10|0|0|0|347|0|0|0|2|347|347|347|8736.51|P
CSTE|M20598104|07/02/26|2.33|2.62|2.14|2.21|2.41|.02|34859|460|1|1|0|24426|2433|8000|0|20326|34859|34859|34859|83870.70|Q
CSTK|46127B205|07/02/26|32.75|32.86|32.75|32.86|32.75|.08|330|2|0|0|0|330|0|0|0|330|330|330|330|10807.50|Z
CSTL|14843C105|07/02/26|24.82|24.82|24.10|24.15|24.37|-.57|5841|244|0|0|0|5841|0|0|0|3417|5841|5841|5841|142331.80|Q
CSTM|F21107101|07/02/26|30.22|30.68|28.74|29.47|29.70|-.78|124078|1745|0|1|0|114130|0|9948|0|33581|124078|124078|124078|3684718.58|N
CSV|143905107|07/02/26|38.38|39.06|38.38|39.06|38.62|.50|3011|96|0|0|0|3011|0|0|0|1927|3011|3011|3011|116274.90|N
CSW|126402106|07/02/26|276.03|276.72|271.20|276.13|274.13|2.97|3393|258|0|0|0|3393|0|0|0|2066|3393|3393|3393|930115.01|N
CSWC|140501107|07/02/26|24.06|24.11|23.73|23.73|23.87|-.31|28343|510|0|0|0|28343|0|0|0|9392|28343|28343|28343|676533.34|Q
CSX|126408103|07/02/26|48.55|49.21|48.54|48.87|48.87|.54|879276|10578|2|0|0|874216|5060|0|0|472069|879276|879276|879276|42970194.63|Q
CTA|82889N699|07/02/26|25.77|25.79|25.64|25.69|25.69|-.08|52981|344|2|0|0|46910|6071|0|0|25745|52981|52981|52981|1361292.22|P
CTA PRA|263534208|07/02/26|53.10|53.10|52.95|52.95|53.09|-.52|761|11|0|0|0|761|0|0|0|0|761|761|761|40403.95|N
CTA PRB|263534307|07/02/26|66.00|66.03|65.79|66.03|65.89|-1.20|203|3|0|0|0|203|0|0|0|0|203|203|203|13376.55|N
CTAA|G2294A101|07/02/26|0.00|9.98|9.98|9.98|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CTAA R|G2294A119|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CTAA U|G2294A127|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CTAP|82889N228|07/02/26|26.17|26.33|25.92|26.13|26.10|-.12|13000|62|0|0|0|13000|0|0|0|2007|13000|13000|13000|339336.73|P
CTAS|172908105|07/02/26|175.12|181.68|175.00|181.30|179.67|7.11|68078|3275|0|0|0|68078|0|0|0|41199|68078|68078|68078|12231326.20|Q
CTBI|204149108|07/02/26|74.47|74.47|72.55|72.75|72.88|-1.37|5520|175|0|0|0|5520|0|0|0|5025|5520|5520|5520|402320.99|Q
CTEC|37960A222|07/02/26|64.53|64.53|60.86|60.86|61.15|-2.57|42|4|0|0|0|42|0|0|0|20|42|42|42|2568.25|Q
CTEF|02072Q499|07/02/26|92.00|92.00|91.02|91.02|91.87|-1.83|12|3|0|0|0|12|0|0|0|1|12|12|12|1102.38|Z
CTEV|62548M209|07/02/26|33.60|33.60|32.04|32.69|32.30|.46|2959|117|0|0|0|2959|0|0|0|2010|2959|2959|2959|95565.27|N
CTEX|74347G515|07/02/26|42.33|42.33|40.21|40.21|40.34|-2.13|170|9|0|0|0|170|0|0|0|132|170|170|170|6857.66|P
CTGG|74913G865|07/02/26|17.32|17.32|17.25|17.25|17.28|.03|1296|24|0|0|0|1296|0|0|0|140|1296|1296|1296|22392.93|N
CTGO|21077F100|07/02/26|16.54|17.25|16.54|17.23|17.02|1.24|55823|882|1|0|0|53563|2260|0|0|51599|55823|55823|55823|950320.54|A
CTHH|74913G857|07/02/26|17.45|17.55|17.40|17.40|17.46|.02|4095|19|0|0|0|4095|0|0|0|100|4095|4095|4095|71478.55|N
CTIF|02072Q481|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
CTJN|21874W462|07/02/26|0.00|0.00|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|07/02/26|4.64|4.67|4.54|4.60|4.60|.02|53981|727|0|0|0|53981|0|0|0|28539|53981|53981|53981|248235.59|Q
CTM|14838T204|07/02/26|0.72|0.74|0.69|0.70|0.71|-.03|148469|589|2|5|2|81943|4606|37920|24000|61281|148469|148469|148469|105828.50|A
CTMA|21874W553|07/02/26|25.50|25.50|25.28|25.28|25.50|-.22|3|1|0|0|0|3|0|0|0|3|3|3|3|76.50|Z
CTMX|23284F105|07/02/26|3.65|3.90|3.60|3.83|3.77|.24|368112|2450|1|0|0|364112|4000|0|0|306635|368112|368112|368112|1388633.31|Q
CTNM|21217B100|07/02/26|15.54|15.66|14.73|15.12|15.08|-.10|45623|781|0|0|0|45623|0|0|0|34835|45623|45623|45623|687958.36|Q
CTNT|16307X301|07/02/26|1.78|1.85|1.71|1.78|1.76|-.01|65860|692|1|0|0|63789|2071|0|0|32778|65860|65860|65860|115955.56|Q
CTO|22948Q101|07/02/26|21.60|21.68|21.50|21.57|21.58|.09|15508|314|0|0|0|15508|0|0|0|8815|15508|15508|15508|334708.87|N
CTO PRA|22948Q200|07/02/26|21.46|21.46|21.31|21.31|21.46|-.10|100|1|0|0|0|100|0|0|0|0|100|100|100|2146.00|N
CTOR|17331Y109|07/02/26|0.68|0.69|0.68|0.68|0.68|-.02|637|20|0|0|0|637|0|0|0|523|637|637|637|431.46|Q
CTOS|23204X103|07/02/26|11.14|11.14|9.97|10.02|10.40|-1.01|54132|907|0|0|0|54132|0|0|0|39766|54132|54132|54132|563115.07|N
CTRE|14174T107|07/02/26|41.13|41.84|40.96|41.77|41.60|.87|110714|1695|1|0|0|107533|3181|0|0|71021|110714|110714|110714|4605863.32|N
CTRI|155923105|07/02/26|28.57|28.62|27.06|27.39|27.47|-1.12|47372|930|0|0|0|47372|0|0|0|22671|47372|47372|47372|1301366.23|N
CTRM|Y1146L208|07/02/26|2.12|2.25|2.12|2.25|2.20|.12|4636|110|0|0|0|4636|0|0|0|2655|4636|4636|4636|10199.42|Q
CTRN|17306X102|07/02/26|57.25|57.25|54.26|55.25|55.24|-1.10|9414|358|0|0|0|9414|0|0|0|7532|9414|9414|9414|520045.76|Q
CTS|126501105|07/02/26|62.89|63.56|60.00|60.60|61.21|-3.22|12899|322|0|0|0|12899|0|0|0|6304|12899|12899|12899|789518.39|N
CTSH|192446102|07/02/26|41.69|42.59|41.46|42.00|41.98|.93|678824|10961|0|2|0|664596|0|14228|0|304612|678824|678824|678824|28497386.44|Q
CTSO|23283X206|07/02/26|0.39|0.40|0.39|0.39|0.40|-.01|1353|21|0|0|0|1353|0|0|0|133|1353|1353|1353|537.61|Q
CTVA|22052L104|07/02/26|83.76|85.82|83.15|85.78|84.83|2.25|91027|2276|0|0|0|91027|0|0|0|60375|91027|91027|91027|7721946.01|N
CTW|G2589A105|07/02/26|2.75|2.75|2.60|2.66|2.65|-.12|526|18|0|0|0|526|0|0|0|340|526|526|526|1393.47|Q
CTWO|222067100|07/02/26|16.85|17.00|16.85|17.00|16.90|-.13|5|3|0|0|0|5|0|0|0|0|5|5|5|84.52|P
CTXR|17322U306|07/02/26|0.62|0.62|0.58|0.58|0.60|-.03|6942|63|1|0|0|4874|2068|0|0|1423|6942|6942|6942|4146.30|Q
CUB|G5501C109|07/02/26|10.79|10.80|10.79|10.80|10.79|.02|111|2|0|0|0|111|0|0|0|100|111|111|111|1197.91|Q
CUBB|23204G803|07/02/26|0.00|21.64|21.64|21.64|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
CUBE|229663109|07/02/26|40.48|41.05|40.47|40.97|40.85|.85|163712|1993|0|0|0|163712|0|0|0|78925|163712|163712|163712|6688395.28|N
CUBI|23204G100|07/02/26|79.88|79.88|77.06|77.71|77.90|-2.17|10351|226|0|0|0|10351|0|0|0|7073|10351|10351|10351|806392.25|N
CUBW U|G5501C125|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CUBW W|G5501C117|07/02/26|0.00|0.41|0.41|0.41|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CUE|22978P205|07/02/26|28.62|28.62|27.51|28.33|28.14|-.18|3635|74|0|0|0|3635|0|0|0|535|3635|3635|3635|102292.60|Q
CULP|230215105|07/02/26|3.20|3.48|3.20|3.43|3.41|.32|909|17|0|0|0|909|0|0|0|382|909|909|909|3101.04|Q
CUPR|G2592E110|07/02/26|5.75|5.78|5.38|5.67|5.87|-.21|49927|892|1|0|0|47715|2212|0|0|15517|49927|49927|49927|292827.26|Q
CURB|23128Q101|07/02/26|30.33|30.49|30.12|30.34|30.30|.34|48917|909|0|0|0|48917|0|0|0|11057|48917|48917|48917|1482017.34|N
CURE|25459Y876|07/02/26|115.90|123.00|115.90|122.89|120.51|8.84|20831|556|0|0|0|20831|0|0|0|7587|20831|20831|20831|2510409.22|P
CURI|23130Q107|07/02/26|2.90|2.91|2.77|2.91|2.86|.01|33608|437|0|0|0|33608|0|0|0|23441|33608|33608|33608|95974.56|Q
CURR|G47862100|07/02/26|2.62|2.62|2.60|2.60|2.60|-.02|634|12|0|0|0|634|0|0|0|220|634|634|634|1650.21|Q
CURV|89142B107|07/02/26|1.73|1.80|1.66|1.76|1.75|.02|15498|627|0|0|0|15498|0|0|0|12522|15498|15498|15498|27195.91|N
CURX|23126K106|07/02/26|0.27|0.27|0.26|0.26|0.26|-.01|4042|44|0|0|0|4042|0|0|0|1173|4042|4042|4042|1062.22|Q
CUSD|89834G778|07/02/26|19.97|19.97|19.70|19.70|19.97|-.29|1|1|0|0|0|1|0|0|0|1|1|1|1|19.97|Q
CUST|21874J305|07/02/26|25.07|25.07|25.07|25.03|25.07|0.00|1|1|0|0|0|1|0|0|0|0|1|1|1|25.07|Z
CUT|46138E545|07/02/26|27.92|28.26|27.92|28.26|28.00|.45|4|3|0|0|0|4|0|0|0|0|4|4|4|112.01|P
CUZ|222795502|07/02/26|30.78|31.13|30.77|31.06|31.00|.41|40132|961|1|0|0|37226|2906|0|0|18354|40132|40132|40132|1243926.27|N
CV|140935107|07/02/26|7.30|7.40|7.05|7.27|7.23|-.10|12771|220|0|0|0|12771|0|0|0|12059|12771|12771|12771|92303.43|Q
CVAR|26923N876|07/02/26|29.26|29.34|29.26|29.34|29.26|.56|100|1|0|0|0|100|0|0|0|0|100|100|100|2926.00|Z
CVBF|126600105|07/02/26|23.31|23.31|22.64|22.82|22.83|-.30|115816|2029|0|0|0|115816|0|0|0|91611|115816|115816|115816|2643512.80|Q
CVCO|149568107|07/02/26|602.26|602.26|592.20|599.18|596.58|-3.32|4853|506|0|0|0|4853|0|0|0|2323|4853|4853|4853|2895199.09|Q
CVE|15135U109|07/02/26|24.66|24.96|24.45|24.65|24.65|.15|323685|2786|5|0|0|308414|15271|0|0|138439|323685|323685|323685|7978308.84|N
CVEO|17878Y207|07/02/26|33.92|33.92|29.47|30.00|30.59|-3.87|17191|345|0|0|0|17191|0|0|0|12533|17191|17191|17191|525916.22|N
CVGD|210322541|07/02/26|25.55|25.55|25.55|25.55|25.55|.49|1|1|0|0|0|1|0|0|0|0|1|1|1|25.55|P
CVGI|202608105|07/02/26|5.00|5.23|4.40|4.40|4.72|-.45|32984|619|0|0|0|32984|0|0|0|22116|32984|32984|32984|155770.14|Q
CVI|12662P108|07/02/26|28.71|29.06|28.37|28.53|28.60|-.12|18628|782|0|0|0|18628|0|0|0|10153|18628|18628|18628|532848.38|N
CVIE|61774R106|07/02/26|84.59|84.73|83.87|83.87|84.54|.16|2900|22|0|0|0|2900|0|0|0|2851|2900|2900|2900|245158.22|P
CVKD|127636207|07/02/26|3.14|3.88|3.14|3.60|3.59|.43|24023|164|0|1|0|17330|0|6693|0|19348|24023|24023|24023|86273.33|Q
CVLC|61774R205|07/02/26|94.27|94.35|93.91|93.91|94.24|-.11|229|7|0|0|0|229|0|0|0|141|229|229|229|21581.16|P
CVLG|22284P105|07/02/26|44.90|44.90|43.47|43.97|44.23|-.85|4037|121|0|0|0|4037|0|0|0|1882|4037|4037|4037|178558.23|N
CVLT|204166102|07/02/26|147.00|150.58|147.00|149.98|148.99|2.97|25948|772|0|0|0|25948|0|0|0|18828|25948|25948|25948|3865964.59|Q
CVM|150837706|07/02/26|1.09|1.16|1.09|1.14|1.11|.09|51392|206|3|2|0|27132|12264|11996|0|33211|51392|51392|51392|57216.00|A
CVMC|61774R403|07/02/26|76.64|76.64|75.97|76.35|76.31|.08|462|7|0|0|0|462|0|0|0|197|462|462|462|35257.50|P
CVNA|146869102|07/02/26|68.88|69.87|66.57|68.59|67.71|.70|396212|11505|2|2|0|377056|5370|13786|0|239410|396212|396212|396212|26826635.89|N
CVNY|88636R206|07/02/26|22.00|22.00|21.65|21.86|21.77|-.25|6277|73|0|0|0|6277|0|0|0|5467|6277|6277|6277|136660.16|P
CVR|168088102|07/02/26|10.30|10.33|10.30|10.33|10.30|-.02|312|1|0|0|0|312|0|0|0|0|312|312|312|3213.60|A
CVRD|557441409|07/02/26|17.64|17.91|17.64|17.91|17.64|.19|2|1|0|0|0|2|0|0|0|0|2|2|2|35.28|P
CVRT|12811T308|07/02/26|50.41|50.58|48.91|49.18|50.16|-1.22|1280|20|0|0|0|1280|0|0|0|68|1280|1280|1280|64201.51|P
CVRX|126638105|07/02/26|5.57|5.67|5.48|5.59|5.58|.09|6748|219|0|0|0|6748|0|0|0|5427|6748|6748|6748|37655.19|Q
CVS|126650100|07/02/26|104.62|105.16|103.23|104.72|104.32|-.10|259941|6542|1|0|0|257655|2286|0|0|124452|259941|259941|259941|27116248.57|N
CVSA|00737L103|07/02/26|129.54|131.49|128.93|130.00|129.88|1.62|7949|319|0|0|0|7949|0|0|0|5855|7949|7949|7949|1032451.55|N
CVSB|61774R601|07/02/26|50.62|50.62|50.61|50.62|50.61|0.00|708|11|0|0|0|708|0|0|0|501|708|708|708|35833.89|P
CVSM|210322533|07/02/26|26.16|26.21|26.16|26.21|26.16|.24|1925|2|0|0|0|1925|0|0|0|1925|1925|1925|1925|50358.00|P
CVU|125919308|07/02/26|5.52|5.52|5.24|5.47|5.37|-.02|1520|33|0|0|0|1520|0|0|0|1270|1520|1520|1520|8169.21|A
CVV|126601103|07/02/26|8.11|8.12|7.50|7.85|7.78|-.06|7469|153|0|0|0|7469|0|0|0|3611|7469|7469|7469|58080.78|Q
CVX|166764100|07/02/26|167.25|169.53|167.25|169.18|168.52|3.48|454013|11451|0|0|0|454013|0|0|0|104084|454013|454013|454013|76509581.67|N
CVY|46137Y500|07/02/26|29.20|29.31|29.20|29.31|29.20|.33|43|2|0|0|0|43|0|0|0|6|43|43|43|1255.80|P
CW|231561101|07/02/26|762.29|778.55|747.88|759.28|761.15|.97|19628|1206|0|0|0|19628|0|0|0|13675|19628|19628|19628|14939854.21|N
CWB|78464A359|07/02/26|106.19|106.72|103.61|104.38|104.44|-1.47|232943|2008|0|1|1|209153|0|7094|16696|104166|232943|232943|232943|24329497.21|P
CWBC|203937107|07/02/26|27.53|27.53|26.79|26.96|27.03|-.51|16447|424|0|0|0|16447|0|0|0|9519|16447|16447|16447|444584.65|Q
CWCO|G23773107|07/02/26|29.52|29.79|29.47|29.50|29.62|-.01|3462|130|0|0|0|3462|0|0|0|2462|3462|3462|3462|102536.27|Q
CWD|13000T604|07/02/26|1.45|1.51|1.03|1.21|1.18|.56|56191357|180144|3712|512|125|39838055|10968002|3377737|2007563|37992583|56191357|56191357|56191357|66148524.08|Q
CWEB|25460G187|07/02/26|19.74|20.13|19.32|19.66|19.69|-.27|380468|1289|25|3|0|296167|60455|23846|0|184655|380468|380468|380468|7489789.53|P
CWEN|18539C204|07/02/26|34.00|34.02|32.61|32.78|33.22|-.75|67086|1194|0|0|0|67086|0|0|0|30969|67086|67086|67086|2228657.21|N
CWH|13462K109|07/02/26|7.62|7.63|7.14|7.23|7.30|-.29|82095|1231|0|1|0|75161|0|6934|0|36916|82095|82095|82095|599543.24|N
CWI|78463X848|07/02/26|40.42|40.55|39.92|40.21|40.23|.12|13446|87|1|0|0|8946|4500|0|0|7398|13446|13446|13446|540873.48|P
CWK|G2717C106|07/02/26|13.96|14.03|13.74|13.99|13.87|.14|41583|723|0|0|0|41583|0|0|0|30342|41583|41583|41583|576585.13|N
CWS|00768Y560|07/02/26|68.50|68.71|68.50|68.71|68.56|.51|12|3|0|0|0|12|0|0|0|2|12|12|12|822.70|P
CWST|147448104|07/02/26|95.84|97.63|93.27|97.47|95.98|2.12|23431|681|0|0|0|23431|0|0|0|18423|23431|23431|23431|2248911.75|Q
CWT|130788102|07/02/26|49.01|50.39|49.01|50.23|50.11|1.14|10369|318|0|0|0|10369|0|0|0|7669|10369|10369|10369|519609.75|N
CWVX|46152A742|07/02/26|19.21|20.07|16.75|17.27|18.01|-1.74|415703|3605|21|0|0|346340|69363|0|0|102206|415703|415703|415703|7485929.68|Z
CWY|38747T674|07/02/26|19.10|19.10|19.01|19.01|19.11|-.49|21|2|0|0|0|21|0|0|0|20|21|21|21|401.41|Q
CX|151290889|07/02/26|12.41|12.54|12.21|12.29|12.34|.16|270576|1953|5|1|0|252582|11500|6494|0|107549|270576|270576|270576|3339722.79|N
CXAI|23248B109|07/02/26|0.17|0.18|0.16|0.17|0.17|0.00|317958|1526|13|0|3|233594|36310|0|48054|189286|317958|317958|317958|53665.66|Q
CXAI W|23248B117|07/02/26|0.06|0.06|0.05|0.05|0.05|0.00|11|2|0|0|0|11|0|0|0|0|11|11|11|0.58|Q
CXDO|226552107|07/02/26|8.02|8.18|7.50|7.62|7.72|-.41|45092|749|0|0|0|45092|0|0|0|30874|45092|45092|45092|347918.48|Q
CXII|G2131M102|07/02/26|10.71|10.80|10.70|10.70|10.73|-.10|5803|24|0|0|0|5803|0|0|0|801|5803|5803|5803|62247.15|Q
CXII U|G2131M128|07/02/26|10.90|10.90|10.84|10.84|10.90|.03|1981|3|0|0|0|1981|0|0|0|0|1981|1981|1981|21592.90|Q
CXII W|G2131M110|07/02/26|1.62|1.63|1.41|1.41|1.63|-.25|1355|14|0|0|0|1355|0|0|0|0|1355|1355|1355|2204.10|Q
CXM|85208T107|07/02/26|5.33|5.54|5.33|5.40|5.45|.08|187041|881|8|1|0|152201|25340|9500|0|103888|187041|187041|187041|1019768.76|N
CXRN|53656G316|07/02/26|15.49|15.65|15.35|15.36|15.49|-.06|689|12|0|0|0|689|0|0|0|250|689|689|689|10673.69|P
CXSE|97717X719|07/02/26|38.05|38.05|37.56|37.68|37.75|-1.04|2250|31|0|0|0|2250|0|0|0|231|2250|2250|2250|84944.00|Q
CXT|224441105|07/02/26|52.11|52.84|51.40|52.50|52.10|.54|27417|596|0|0|0|27417|0|0|0|23084|27417|27417|27417|1428352.45|N
CXW|21871N101|07/02/26|31.00|31.66|30.46|31.03|30.92|.03|30985|844|0|0|0|30985|0|0|0|15790|30985|30985|30985|958208.60|N
CYAB|23249H105|07/02/26|0.40|0.40|0.38|0.38|0.39|-.01|5719|32|0|0|0|5719|0|0|0|4415|5719|5719|5719|2212.63|Q
CYCN|23255M204|07/02/26|3.41|3.43|3.36|3.43|3.37|-.06|526|33|0|0|0|526|0|0|0|29|526|526|526|1772.46|Q
CYCU|95758L305|07/02/26|0.55|0.59|0.54|0.59|0.57|.04|8972|180|0|0|0|8972|0|0|0|1867|8972|8972|8972|5107.89|Q
CYCU W|95758L115|07/02/26|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
CYD|G21082105|07/02/26|46.99|47.21|42.02|43.30|44.24|-3.16|20515|437|0|0|0|20515|0|0|0|13060|20515|20515|20515|907567.00|N
CYH|203668108|07/02/26|3.55|3.92|3.55|3.89|3.80|.34|192395|1445|5|0|0|176542|15853|0|0|90161|192395|192395|192395|730162.71|N
CYN|23257B305|07/02/26|1.34|1.38|1.30|1.32|1.34|-.01|14353|261|0|0|0|14353|0|0|0|6648|14353|14353|14353|19272.45|Q
CYPH|52187K200|07/02/26|0.71|0.71|0.65|0.67|0.69|.02|109591|756|3|4|0|76744|9298|23549|0|40660|109591|109591|109591|75416.12|Q
CYRX|229050307|07/02/26|15.86|16.21|15.47|15.50|15.68|-.36|34104|791|0|0|0|34104|0|0|0|20286|34104|34104|34104|534818.09|Q
CYTK|23282W605|07/02/26|86.09|87.36|84.70|86.51|86.73|1.25|101430|2519|0|0|0|101430|0|0|0|65370|101430|101430|101430|8797272.37|Q
CZA|46137Y401|07/02/26|123.71|123.71|123.42|123.58|123.58|.50|732|6|0|0|0|732|0|0|0|193|732|732|732|90460.62|P
CZAR|882927809|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CZFS|174615104|07/02/26|74.22|74.30|72.57|72.57|74.15|-.99|1002|62|0|0|0|1002|0|0|0|385|1002|1002|1002|74295.24|Q
CZNC|172922106|07/02/26|24.00|24.00|23.55|23.61|23.70|-.42|8150|286|0|0|0|8150|0|0|0|5394|8150|8150|8150|193130.79|Q
CZR|12769G100|07/02/26|30.48|30.50|30.19|30.39|30.29|-.02|160859|1953|0|0|0|160859|0|0|0|80066|160859|160859|160859|4871966.75|Q
CZWI|174903104|07/02/26|23.95|23.95|23.55|23.66|23.70|-.25|20883|281|4|0|0|9781|11102|0|0|14300|20883|20883|20883|495002.34|Q
D|25746U109|07/02/26|67.89|69.81|67.89|69.75|69.11|1.96|212311|4504|0|0|0|212311|0|0|0|138461|212311|212311|212311|14672368.61|N
DAAQ|G2868C103|07/02/26|10.39|10.40|10.39|10.40|10.39|.01|11|2|0|0|0|11|0|0|0|0|11|11|11|114.29|Q
DAAQ U|G2868C129|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DAAQ W|G2868C111|07/02/26|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
DABS|25861R808|07/02/26|50.43|50.48|50.43|50.43|50.44|-.07|1487|29|0|0|0|1487|0|0|0|605|1487|1487|1487|75007.51|P
DAC|Y1968P121|07/02/26|124.09|124.30|121.95|121.95|123.63|-.66|3277|135|0|0|0|3277|0|0|0|2476|3277|3277|3277|405121.31|N
DADS|886364157|07/02/26|20.32|20.32|19.98|19.98|20.22|-.29|200|3|0|0|0|200|0|0|0|26|200|200|200|4043.00|Q
DAIC|171756208|07/02/26|1.85|1.90|1.79|1.81|1.86|-.03|12085|105|1|0|0|9085|3000|0|0|2865|12085|12085|12085|22476.30|Q
DAIC W|171756117|07/02/26|0.01|0.01|0.01|0.01|0.01|0.00|1000|1|0|0|0|1000|0|0|0|0|1000|1000|1000|10.00|Q
DAIO|237690102|07/02/26|3.86|3.86|3.76|3.76|3.77|-.13|8273|19|1|0|0|4974|3299|0|0|5735|8273|8273|8273|31202.37|Q
DAK|02072Q556|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DAKT|234264109|07/02/26|20.09|20.18|19.50|19.90|19.77|.03|27508|613|0|0|0|27508|0|0|0|19478|27508|27508|27508|543768.98|Q
DAL|247361702|07/02/26|94.95|95.66|91.99|92.75|93.50|-.28|274881|5871|1|0|0|270701|4180|0|0|128057|274881|274881|274881|25701365.70|N
DALI|33738R712|07/02/26|0.00|29.09|29.09|29.09|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DAMD|88636W619|07/02/26|1.62|1.81|1.58|1.75|1.69|.15|2973918|691|135|68|71|326100|457423|498699|1691696|1834845|2973918|2973918|2973918|5025441.15|P
DAN|235825205|07/02/26|25.86|26.40|24.60|24.88|25.27|-1.33|52671|1046|0|0|0|52671|0|0|0|25880|52671|52671|52671|1331008.33|N
DANA|88634W306|07/02/26|24.92|25.07|24.92|25.07|25.04|.02|42|3|0|0|0|42|0|0|0|41|42|42|42|1051.62|P
DAO|98741T104|07/02/26|11.96|12.70|11.96|12.59|12.41|.64|8546|101|0|0|0|8546|0|0|0|6703|8546|8546|8546|106031.70|N
DAPP|92189H821|07/02/26|19.21|19.69|18.25|18.47|18.87|-.62|21324|434|0|0|0|21324|0|0|0|7868|21324|21324|21324|402474.88|Q
DAPR|33740U802|07/02/26|40.85|40.85|40.81|40.81|40.85|-.06|13|1|0|0|0|13|0|0|0|13|13|13|13|530.99|Z
DAR|237266101|07/02/26|56.85|57.16|55.46|56.53|56.24|-.03|107749|1792|0|0|0|107749|0|0|0|40710|107749|107749|107749|6059684.04|N
DARE|23666P200|07/02/26|2.14|2.20|2.06|2.10|2.13|-.01|14163|117|1|0|0|10163|4000|0|0|11897|14163|14163|14163|30120.08|Q
DARP|88636J857|07/02/26|59.41|59.41|56.94|56.94|58.17|-1.60|208|11|0|0|0|208|0|0|0|59|208|208|208|12100.27|P
DASH|25809K105|07/02/26|189.50|193.28|189.00|192.02|191.23|3.15|186154|5822|0|0|0|186154|0|0|0|116327|186154|186154|186154|35598049.43|Q
DAT|74347G457|07/02/26|43.77|43.88|43.77|43.88|43.82|.35|145|11|0|0|0|145|0|0|0|104|145|145|145|6354.21|P
DAUG|33740F854|07/02/26|46.86|46.86|46.84|46.84|46.85|-.05|178|2|0|0|0|178|0|0|0|0|178|178|178|8339.08|Z
DAVA|29260V105|07/02/26|3.19|3.27|2.98|2.98|3.17|-.18|26055|216|1|0|0|22316|3739|0|0|15669|26055|26055|26055|82538.63|N
DAVE|23834J201|07/02/26|387.01|400.00|385.20|388.14|391.36|5.47|32491|1853|0|0|0|32491|0|0|0|18083|32491|32491|32491|12715615.81|Q
DAVE W|23834J110|07/02/26|2.60|2.84|2.47|2.52|2.56|-.03|72944|451|2|0|0|67367|5577|0|0|22551|72944|72944|72944|186913.77|Q
DAX|37954Y491|07/02/26|45.19|45.46|45.14|45.35|45.44|1.20|13154|22|0|0|1|2821|0|0|10333|12472|13154|13154|13154|597750.35|Q
DB|D18190898|07/02/26|36.18|36.43|35.49|35.86|35.98|2.00|228855|2287|1|0|0|226556|2299|0|0|129494|228855|228855|228855|8234331.74|N
DBA|46140H106|07/02/26|26.87|26.97|26.73|26.74|26.81|-.12|43452|261|1|1|0|33175|2618|7659|0|29356|43452|43452|43452|1165162.39|P
DBAW|233051820|07/02/26|48.11|48.20|47.49|47.78|47.88|-.13|1800|20|0|0|0|1800|0|0|0|1540|1800|1800|1800|86175.75|P
DBB|46140H700|07/02/26|23.94|24.07|23.89|23.96|23.94|.02|30540|186|0|0|0|30540|0|0|0|9309|30540|30540|30540|731086.94|P
DBC|46138B103|07/02/26|26.47|26.60|26.43|26.57|26.53|.12|143483|455|0|0|2|78182|0|0|65301|54881|143483|143483|143483|3806583.99|P
DBCA|G2616T101|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DBCA U|G2616T127|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DBCA W|G2616T119|07/02/26|0.38|0.38|0.38|0.38|0.38|0.00|5700|2|0|1|0|200|0|5500|0|0|5700|5700|5700|2166.00|Q
DBD|253651202|07/02/26|84.14|84.14|81.45|83.12|82.56|-.33|6640|281|0|0|0|6640|0|0|0|5862|6640|6640|6640|548173.93|N
DBE|46140H304|07/02/26|25.55|25.81|25.49|25.79|25.63|.08|9725|66|0|0|0|9725|0|0|0|3280|9725|9725|9725|249213.95|P
DBEF|233051200|07/02/26|54.82|55.12|54.48|54.74|54.77|.36|57538|1151|1|1|0|46563|2800|8175|0|36491|57538|57538|57538|3151550.55|P
DBEM|233051101|07/02/26|40.13|40.13|39.23|39.32|39.55|-.68|1980|30|0|0|0|1980|0|0|0|1533|1980|1980|1980|78309.12|P
DBEU|233051853|07/02/26|54.19|54.38|54.19|54.20|54.24|.69|1225|66|0|0|0|1225|0|0|0|418|1225|1225|1225|66443.14|P
DBEZ|233051697|07/02/26|62.80|62.80|62.33|62.59|62.43|.63|778|29|0|0|0|778|0|0|0|35|778|778|778|48574.27|P
DBGI|25401N507|07/02/26|0.78|0.82|0.73|0.76|0.76|-.03|60872|231|3|4|0|24097|9235|27540|0|48216|60872|60872|60872|46518.65|Q
DBI|250565108|07/02/26|5.80|5.80|5.40|5.51|5.56|-.27|26876|348|0|0|0|26876|0|0|0|14700|26876|26876|26876|149319.99|N
DBJP|233051507|07/02/26|114.40|114.84|112.58|113.48|113.32|-.78|10215|167|0|0|0|10215|0|0|0|6113|10215|10215|10215|1157555.53|P
DBL|258623107|07/02/26|14.35|14.35|14.32|14.33|14.32|0.00|804|6|0|0|0|804|0|0|0|204|804|804|804|11515.78|N
DBMF|53700T827|07/02/26|30.41|30.46|30.25|30.33|30.33|-.19|132864|422|2|1|1|74051|5205|7098|46510|87166|132864|132864|132864|4029157.14|P
DBND|25861R105|07/02/26|45.28|45.37|45.28|45.37|45.35|.03|4986|44|0|0|0|4986|0|0|0|456|4986|4986|4986|226133.67|P
DBO|46140H403|07/02/26|17.20|17.36|17.05|17.28|17.20|.08|44516|740|0|2|0|27987|0|16529|0|18516|44516|44516|44516|765784.58|P
DBP|46140H502|07/02/26|94.75|95.16|94.75|95.05|95.00|2.07|241|11|0|0|0|241|0|0|0|180|241|241|241|22894.38|P
DBRG|25401T603|07/02/26|15.79|15.79|15.77|15.78|15.78|0.00|118607|248|8|5|0|63492|25869|29246|0|47267|118607|118607|118607|1871816.40|N
DBRG PRH|25401T504|07/02/26|15.44|15.44|15.36|15.44|15.41|.29|1445|8|0|0|0|1445|0|0|0|0|1445|1445|1445|22262.04|N
DBRG PRI|25401T405|07/02/26|15.30|15.50|15.30|15.50|15.34|.31|1038|13|0|0|0|1038|0|0|0|0|1038|1038|1038|15927.62|N
DBRG PRJ|25401T306|07/02/26|15.50|15.57|15.50|15.57|15.72|.22|153|29|0|0|0|153|0|0|0|0|153|153|153|2404.50|N
DBVT|23306J309|07/02/26|15.85|16.40|15.64|15.73|15.96|-.01|19271|320|0|0|0|19271|0|0|0|7170|19271|19271|19271|307560.72|Q
DBX|26210C104|07/02/26|28.32|28.89|28.32|28.58|28.59|.17|206143|3347|0|0|0|206143|0|0|0|126405|206143|206143|206143|5893613.62|Q
DC|46655E100|07/02/26|4.39|4.51|4.36|4.48|4.43|.22|172707|1019|1|1|0|162007|2700|8000|0|133954|172707|172707|172707|765245.08|A
DCBG|25432X300|07/02/26|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|N
DCBO|25609L105|07/02/26|18.99|18.99|18.00|18.23|18.41|-.51|11192|275|0|0|0|11192|0|0|0|7970|11192|11192|11192|206092.41|Q
DCGO|256086109|07/02/26|0.54|0.57|0.54|0.56|0.56|.01|25275|266|2|0|0|19318|5957|0|0|9768|25275|25275|25275|14114.99|Q
DCH|024061103|07/02/26|5.32|5.44|5.02|5.13|5.16|-.12|202171|1461|3|0|0|192341|9830|0|0|164687|202171|202171|202171|1042598.66|N
DCI|257651109|07/02/26|88.93|89.18|87.87|89.02|88.61|.49|13293|346|0|0|0|13293|0|0|0|7478|13293|13293|13293|1177861.02|N
DCMT|25861R501|07/02/26|30.62|30.71|30.62|30.71|30.62|.03|1|1|0|0|0|1|0|0|0|0|1|1|1|30.62|P
DCO|264147109|07/02/26|191.58|196.47|183.58|186.60|188.39|-3.71|28483|878|0|0|0|28483|0|0|0|20233|28483|28483|28483|5365778.91|N
DCOM|25432X102|07/02/26|41.33|41.33|40.06|40.31|40.42|-.98|8346|251|0|0|0|8346|0|0|0|7385|8346|8346|8346|337356.91|N
DCOM PR|25432X201|07/02/26|17.76|17.76|17.73|17.73|17.76|-.01|200|2|0|0|0|200|0|0|0|0|200|200|200|3552.00|N
DCOR|25434V625|07/02/26|82.20|82.57|81.47|82.00|81.94|.03|21768|220|1|0|0|18863|2905|0|0|14365|21768|21768|21768|1783718.94|P
DCOY|79400X602|07/02/26|7.09|8.33|7.09|7.32|7.57|.12|14846|451|0|0|0|14846|0|0|0|6032|14846|14846|14846|112377.50|Q
DCRE|25861R303|07/02/26|51.56|51.60|51.56|51.59|51.59|.02|1161|18|0|0|0|1161|0|0|0|786|1161|1161|1161|59900.80|P
DCTH|24661P807|07/02/26|12.87|13.23|12.87|13.23|13.07|.33|19958|499|0|0|0|19958|0|0|0|12819|19958|19958|19958|260759.89|Q
DCX|G4465R137|07/02/26|1.00|1.00|0.95|0.97|0.98|-.10|2394|46|0|0|0|2394|0|0|0|125|2394|2394|2394|2349.58|Q
DD|26614N201|07/02/26|139.22|141.08|138.89|139.88|139.70|1.41|44171|1793|0|0|0|44171|0|0|0|31022|44171|44171|44171|6170506.11|N
DDC|G276AC119|07/02/26|0.99|1.03|0.86|0.93|0.97|-.08|11364|111|0|0|0|11364|0|0|0|7516|11364|11364|11364|10995.19|A
DDD|88554D205|07/02/26|2.94|2.94|2.73|2.80|2.82|-.15|224969|1274|5|1|0|197952|17038|9979|0|134958|224969|224969|224969|633746.84|N
DDDD|88636W833|07/02/26|31.84|31.84|31.52|31.84|31.60|-.09|1954|37|0|0|0|1954|0|0|0|193|1954|1954|1954|61754.53|P
DDEC|33740U406|07/02/26|47.34|47.34|47.27|47.27|47.27|-.18|149|3|0|0|0|149|0|0|0|148|149|149|149|7043.82|Z
DDFA|45784N551|07/02/26|20.19|20.19|20.18|20.18|20.19|.05|154|1|0|0|0|154|0|0|0|154|154|154|154|3109.26|Z
DDFD|45784N437|07/02/26|19.96|19.96|19.95|19.95|19.96|-.04|92|2|0|0|0|92|0|0|0|63|92|92|92|1836.03|Z
DDFF|45784N395|07/02/26|19.93|19.95|19.89|19.95|19.91|-.02|2600|12|0|0|0|2600|0|0|0|0|2600|2600|2600|51764.00|Z
DDFJ|45784N544|07/02/26|19.75|19.75|19.75|19.75|19.75|.04|100|1|0|0|0|100|0|0|0|100|100|100|100|1975.00|Z
DDFL|45784N536|07/02/26|21.26|21.26|21.17|21.19|21.20|-.02|6333|33|0|0|0|6333|0|0|0|307|6333|6333|6333|134269.54|Z
DDFM|45784N379|07/02/26|0.00|19.77|19.77|19.77|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
DDFN|45784N452|07/02/26|20.10|20.10|20.06|20.06|20.10|0.00|100|1|0|0|0|100|0|0|0|0|100|100|100|2010.00|Z
DDFO|45784N528|07/02/26|22.49|22.49|22.46|22.46|22.49|-.01|26|1|0|0|0|26|0|0|0|0|26|26|26|584.61|Z
DDFS|45784N486|07/02/26|0.00|21.99|21.99|21.99|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
DDFY|45784N338|07/02/26|20.06|20.06|19.99|19.99|20.04|-.06|304|4|0|0|0|304|0|0|0|32|304|304|304|6091.95|Z
DDFZ|45784N197|07/02/26|19.38|19.38|19.26|19.33|19.29|-.01|1018|9|0|0|0|1018|0|0|0|218|1018|1018|1018|19641.40|Z
DDI|25862B109|07/02/26|11.50|11.50|11.49|11.49|11.50|.03|7758|2229|1|0|0|4458|3300|0|0|330|7758|7758|7758|89210.52|Q
DDIV|33738R696|07/02/26|0.00|45.34|45.34|45.34|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DDL|25445D101|07/02/26|1.98|2.01|1.93|1.95|1.98|-.04|16822|67|0|1|0|11356|0|5466|0|12800|16822|16822|16822|33346.83|N
DDLS|97717X271|07/02/26|44.62|44.62|44.58|44.58|44.51|.15|203|11|0|0|0|203|0|0|0|0|203|203|203|9035.73|Z
DDM|74347R305|07/02/26|66.30|66.94|66.01|66.80|66.39|1.32|35953|453|1|0|0|32453|3500|0|0|19273|35953|35953|35953|2386898.05|P
DDNQ|45784N312|07/02/26|20.60|20.60|20.30|20.39|20.42|-.11|769|13|0|0|0|769|0|0|0|669|769|769|769|15706.32|Z
DDOG|23804L103|07/02/26|259.29|265.88|258.00|260.31|261.12|-4.12|160852|5293|0|0|0|160852|0|0|0|87595|160852|160852|160852|42000896.47|Q
DDS|254067101|07/02/26|543.54|549.72|538.54|547.62|545.75|8.52|8426|854|0|0|0|8426|0|0|0|4219|8426|8426|8426|4598517.28|N
DDSQ|45784N320|07/02/26|21.03|21.03|20.99|20.99|21.03|-.06|300|1|0|0|0|300|0|0|0|300|300|300|300|6309.00|Z
DDT|25406P200|07/02/26|26.20|26.20|26.16|26.16|26.20|.04|100|1|0|0|0|100|0|0|0|0|100|100|100|2620.00|N
DDTA|45784N353|07/02/26|20.37|20.37|20.37|20.37|20.37|-.11|100|1|0|0|0|100|0|0|0|0|100|100|100|2037.00|Z
DDTD|45784N445|07/02/26|0.00|20.30|20.30|20.30|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
DDTF|45784N411|07/02/26|0.00|20.14|20.14|20.14|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
DDTJ|45784N429|07/02/26|0.00|20.06|20.06|20.06|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
DDTL|45784N510|07/02/26|22.04|22.05|21.92|21.94|21.98|-.01|3064|10|0|0|0|3064|0|0|0|353|3064|3064|3064|67335.40|Z
DDTM|45784N361|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
DDTN|45784N460|07/02/26|0.00|20.39|20.39|20.39|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
DDTO|45784N494|07/02/26|22.95|22.95|22.90|22.91|22.90|-.01|101|2|0|0|0|101|0|0|0|0|101|101|101|2312.95|Z
DDTS|45784N478|07/02/26|22.56|22.56|22.53|22.53|22.56|0.00|24|1|0|0|0|24|0|0|0|0|24|24|24|541.32|Z
DDTY|45784N346|07/02/26|20.24|20.24|20.15|20.16|20.15|-.06|202|4|0|0|0|202|0|0|0|2|202|202|202|4070.39|Z
DDTZ|45784N213|07/02/26|19.27|19.29|19.27|19.29|19.27|-.09|100|2|0|0|0|100|0|0|0|1|100|100|100|1927.00|Z
DDV|02072Q333|07/02/26|25.36|25.37|25.34|25.34|25.37|.03|130|3|0|0|0|130|0|0|0|101|130|130|130|3297.80|Z
DDWM|97717X263|07/02/26|46.56|46.64|46.30|46.51|46.41|.38|1474|25|0|0|0|1474|0|0|0|351|1474|1474|1474|68404.66|Z
DDX|02072L748|07/02/26|25.05|25.15|25.05|25.08|25.12|-.06|464|4|0|0|0|464|0|0|0|0|464|464|464|11657.80|Z
DDXX|02072Q325|07/02/26|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
DE|244199105|07/02/26|638.06|638.99|615.87|620.90|623.52|-7.63|21927|1346|0|0|0|21927|0|0|0|15815|21927|21927|21927|13672010.37|N
DEA|27616P301|07/02/26|25.28|25.63|25.28|25.55|25.49|.40|9245|273|0|0|0|9245|0|0|0|7735|9245|9245|9245|235671.39|N
DEC|25520W107|07/02/26|13.80|14.32|13.80|14.29|14.09|.71|56635|761|2|1|0|45035|6500|5100|0|51264|56635|56635|56635|798013.07|N
DECK|243537107|07/02/26|102.90|106.15|102.13|104.60|104.26|4.27|79213|2234|0|0|0|79213|0|0|0|41726|79213|79213|79213|8258437.35|N
DECM|33740U497|07/02/26|0.00|33.74|33.74|33.74|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
DECO|78470P655|07/02/26|79.40|79.40|75.96|75.96|77.01|-2.38|42|5|0|0|0|42|0|0|0|42|42|42|42|3234.47|Q
DECP|69420N726|07/02/26|32.57|32.57|32.40|32.40|32.54|-.12|1000|2|0|0|0|1000|0|0|0|1000|1000|1000|1000|32540.00|Z
DECT|00888H836|07/02/26|0.00|39.07|39.07|39.07|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
DECU|00888H521|07/02/26|0.00|29.10|29.10|29.10|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
DECW|00888H794|07/02/26|35.73|35.73|35.59|35.59|35.65|-.07|310|4|0|0|0|310|0|0|0|300|310|310|310|11052.30|Z
DECZ|210322764|07/02/26|43.16|43.16|43.16|43.16|43.12|0.00|47|5|0|0|0|47|0|0|0|0|47|47|47|2026.53|Z
DEED|33740U109|07/02/26|21.42|21.45|21.42|21.43|21.44|-.06|2229|60|0|0|0|2229|0|0|0|2187|2229|2229|2229|47785.90|P
DEEF|233051515|07/02/26|38.86|38.92|38.86|38.92|38.92|.47|469|15|0|0|0|469|0|0|0|43|469|469|469|18252.00|P
DEEP|26922A701|07/02/26|42.76|42.76|42.65|42.65|42.67|.07|11|5|0|0|0|11|0|0|0|10|11|11|11|469.38|P
DEFI|88634V100|07/02/26|69.86|69.86|69.79|69.79|69.99|1.94|127|9|0|0|0|127|0|0|0|0|127|127|127|8888.51|P
DEFR|26922B451|07/02/26|26.73|26.73|26.68|26.68|26.71|-.04|195|3|0|0|0|195|0|0|0|0|195|195|195|5209.35|Z
DEFT|244916102|07/02/26|0.53|0.56|0.51|0.53|0.53|.01|94352|525|4|0|0|77219|17133|0|0|34131|94352|94352|94352|50020.20|Q
DEHP|25434V757|07/02/26|41.64|42.45|40.54|40.99|41.73|-.60|46225|266|0|0|0|46225|0|0|0|6763|46225|46225|46225|1929045.34|P
DEI|25960P109|07/02/26|12.30|12.54|12.28|12.51|12.46|.36|94208|1139|0|0|0|94208|0|0|0|60110|94208|94208|94208|1173486.30|N
DELL|24703L202|07/02/26|416.61|422.50|386.11|394.29|401.44|-31.43|321248|11726|1|0|0|316398|4850|0|0|177295|321248|321248|321248|128962344.25|N
DEM|97717W315|07/02/26|53.82|54.08|53.05|53.38|53.41|.24|22530|211|0|0|0|22530|0|0|0|17536|22530|22530|22530|1203400.28|P
DEMZ|00774Q346|07/02/26|47.03|47.03|46.87|46.87|46.93|-.48|229|6|0|0|0|229|0|0|0|229|229|229|229|10747.01|Q
DEO|25243Q205|07/02/26|81.03|82.46|81.03|82.19|81.49|3.49|44192|727|0|0|0|44192|0|0|0|16773|44192|44192|44192|3601364.94|N
DERM|48115J109|07/02/26|7.14|7.21|7.04|7.09|7.09|.06|10629|224|0|0|0|10629|0|0|0|3865|10629|10629|10629|75410.40|Q
DES|97717W604|07/02/26|40.76|40.82|40.03|40.32|40.39|-.32|28610|217|0|1|0|23543|0|5067|0|17103|28610|28610|28610|1155598.17|P
DESK|92189H714|07/02/26|42.46|42.76|42.41|42.75|42.61|.74|797|7|0|0|0|797|0|0|0|794|797|797|797|33956.97|P
DETX|53044R867|07/02/26|4.05|4.05|4.01|4.01|4.05|-.09|197|62|0|0|0|197|0|0|0|197|197|197|197|796.87|Q
DEUS|233051481|07/02/26|65.68|65.83|65.53|65.83|65.66|.47|473|4|0|0|0|473|0|0|0|185|473|473|473|31057.78|P
DEW|97717W877|07/02/26|69.03|69.26|69.03|69.26|69.09|.80|167|4|0|0|0|167|0|0|0|66|167|167|167|11537.54|P
DEXC|25434V534|07/02/26|79.96|80.67|77.90|78.87|79.13|-.79|9185|55|0|0|0|9185|0|0|0|1396|9185|9185|9185|726775.32|P
DFAC|25434V708|07/02/26|44.43|44.65|43.95|44.25|44.23|-.04|232589|533|24|0|1|141453|77645|0|13491|69076|232589|232589|232589|10288031.37|P
DFAE|25434V302|07/02/26|39.26|39.66|38.37|38.84|38.95|-.38|229430|1291|1|0|0|225571|3859|0|0|182149|229430|229430|229430|8937244.88|P
DFAI|25434V203|07/02/26|41.64|41.85|41.33|41.58|41.58|.49|179054|1297|2|0|0|172924|6130|0|0|158384|179054|179054|179054|7444769.21|P
DFAL|25434V526|07/02/26|50.55|50.55|49.98|49.98|50.46|-.36|500|4|0|0|0|500|0|0|0|500|500|500|500|25231.00|Z
DFAR|25434V823|07/02/26|26.33|26.57|26.33|26.57|26.47|.33|129129|347|6|0|0|112622|16507|0|0|95573|129129|129129|129129|3417491.87|P
DFAS|25434V500|07/02/26|82.51|82.76|80.86|81.53|81.43|-.54|58083|910|1|1|0|48191|2850|7042|0|38923|58083|58083|58083|4729868.86|P
DFAT|25434V609|07/02/26|69.98|70.32|69.08|69.58|69.57|-.14|47188|509|1|1|0|34414|4670|8104|0|21393|47188|47188|47188|3282665.96|P
DFAU|25434V104|07/02/26|51.75|52.02|51.21|51.54|51.51|-.07|143903|575|1|0|1|125508|5000|0|13395|131260|143903|143903|143903|7412117.18|P
DFAW|25434V617|07/02/26|83.11|83.31|82.16|82.77|82.65|.25|3742|73|0|0|0|3742|0|0|0|2533|3742|3742|3742|309263.01|P
DFAX|25434V880|07/02/26|36.81|37.12|36.42|36.69|36.82|.19|105085|513|0|0|1|73635|0|0|31450|42259|105085|105085|105085|3869675.47|P
DFCA|25434V633|07/02/26|50.27|50.27|50.18|50.21|50.21|.03|3659|47|0|0|0|3659|0|0|0|3015|3659|3659|3659|183711.17|P
DFCF|25434V872|07/02/26|42.14|42.23|42.14|42.19|42.18|.06|64500|402|0|1|0|59317|0|5183|0|19341|64500|64500|64500|2720587.22|P
DFDV|47100L301|07/02/26|3.37|3.68|3.25|3.31|3.44|.11|92319|1009|5|0|0|77630|14689|0|0|46561|92319|92319|92319|317157.28|Q
DFDV W|47100L111|07/02/26|0.37|0.39|0.37|0.39|0.40|.04|31|5|0|0|0|31|0|0|0|12|31|31|31|12.28|Q
DFE|97717W869|07/02/26|73.27|73.36|72.96|73.27|73.17|1.30|1634|37|0|0|0|1634|0|0|0|78|1634|1634|1634|119559.88|P
DFEB|33740F771|07/02/26|50.52|50.52|50.39|50.43|50.41|-.08|508|4|0|0|0|508|0|0|0|508|508|508|508|25610.16|Z
DFEM|25434V732|07/02/26|39.82|40.22|38.95|39.38|39.50|-.32|176277|2089|1|0|0|172107|4170|0|0|91203|176277|176277|176277|6963729.94|P
DFEN|25460E661|07/02/26|83.68|87.89|83.14|85.78|85.68|4.53|87460|1139|1|2|0|70017|2120|15323|0|33197|87460|87460|87460|7493491.16|P
DFEV|25434V740|07/02/26|41.69|42.09|40.70|41.26|41.38|-.27|59692|458|2|0|2|32025|5970|0|21697|41897|59692|59692|59692|2469881.08|P
DFGP|25434V583|07/02/26|54.42|54.45|54.34|54.37|54.40|-.03|13261|119|0|0|0|13261|0|0|0|3930|13261|13261|13261|721346.79|Q
DFGR|25434V658|07/02/26|29.19|29.34|29.19|29.34|29.27|.33|43912|408|1|0|0|39431|4481|0|0|25090|43912|43912|43912|1285276.53|P
DFGX|25434V575|07/02/26|53.46|53.52|53.44|53.46|53.46|-.12|8732|72|0|0|0|8732|0|0|0|342|8732|8732|8732|466803.28|Q
DFH|26154D100|07/02/26|16.63|16.81|16.18|16.76|16.54|.36|23273|409|0|0|0|23273|0|0|0|9835|23273|23273|23273|384944.59|N
DFIC|25434V799|07/02/26|37.60|37.85|37.38|37.62|37.54|.43|155578|857|0|0|0|155578|0|0|0|81507|155578|155578|155578|5839679.42|Z
DFII|33733E724|07/02/26|11.43|11.45|11.37|11.37|11.42|.25|1553|25|0|0|0|1553|0|0|0|208|1553|1553|1553|17740.86|P
DFIN|25787G100|07/02/26|45.33|46.70|45.32|46.19|46.08|2.10|5320|162|0|0|0|5320|0|0|0|3833|5320|5320|5320|245151.29|N
DFIP|25434V856|07/02/26|41.23|41.26|41.20|41.26|41.23|.09|4417|62|0|0|0|4417|0|0|0|3448|4417|4417|4417|182122.49|P
DFIS|25434V773|07/02/26|35.63|35.68|35.31|35.52|35.50|.31|68718|270|1|0|0|66118|2600|0|0|33187|68718|68718|68718|2439579.71|Z
DFIV|25434V807|07/02/26|54.83|55.12|54.57|54.87|54.86|.88|174693|1527|0|0|2|137583|0|0|37110|103543|174693|174693|174693|9583414.92|P
DFJ|97717W836|07/02/26|107.25|107.96|106.91|107.57|107.26|.27|13256|151|0|0|0|13256|0|0|0|6071|13256|13256|13256|1421784.32|P
DFLI|26145B403|07/02/26|1.95|1.97|1.89|1.92|1.91|.02|22065|350|1|0|0|19990|2075|0|0|10824|22065|22065|22065|42081.51|Q
DFLI W|26145B114|07/02/26|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
DFLV|25434V666|07/02/26|39.76|39.93|39.40|39.71|39.67|.18|72968|225|5|1|0|55727|11700|5541|0|55579|72968|72968|72968|2894802.17|P
DFMC|25239Y238|07/02/26|61.88|61.88|59.94|60.23|60.41|-.70|4738|43|0|0|0|4738|0|0|0|4174|4738|4738|4738|286243.34|P
DFNL|23908L108|07/02/26|50.34|50.60|50.33|50.60|50.33|.43|538|13|0|0|0|538|0|0|0|38|538|538|538|27075.45|Z
DFNM|25434V849|07/02/26|48.35|48.37|48.32|48.35|48.34|.02|12696|127|0|0|0|12696|0|0|0|3105|12696|12696|12696|613737.04|P
DFNS|67054R203|07/02/26|0.16|0.17|0.16|0.16|0.16|0.00|237591|1154|13|4|0|170611|43890|23090|0|161760|237591|237591|237591|38053.39|Q
DFNS W|67054R112|07/02/26|0.10|0.10|0.07|0.09|0.08|0.00|1535|19|0|0|0|1535|0|0|0|1131|1535|1535|1535|128.13|Q
DFP|33848W106|07/02/26|20.74|20.76|20.63|20.63|20.73|-.10|1952|15|0|0|0|1952|0|0|0|1252|1952|1952|1952|40466.98|N
DFSB|25434V674|07/02/26|51.97|52.31|51.97|52.08|52.13|.04|22163|99|0|0|1|7008|0|0|15155|1009|22163|22163|22163|1155335.23|P
DFSC|244778106|07/02/26|2.34|2.36|2.16|2.17|2.23|-.17|6796|154|0|0|0|6796|0|0|0|3758|6796|6796|6796|15143.62|Q
DFSC W|501506133|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DFSD|25434V864|07/02/26|47.74|47.78|47.74|47.75|47.76|.03|44623|366|0|0|0|44623|0|0|0|22222|44623|44623|44623|2131083.47|P
DFSE|25434V682|07/02/26|47.54|47.85|47.34|47.43|47.43|-.46|1286|34|0|0|0|1286|0|0|0|1223|1286|1286|1286|60992.77|P
DFSI|25434V690|07/02/26|45.70|45.71|45.39|45.39|45.63|.35|7407|38|1|0|0|4751|2656|0|0|4428|7407|7407|7407|337963.31|P
DFSU|25434V716|07/02/26|46.93|46.93|46.69|46.93|46.76|.07|11039|77|0|0|0|11039|0|0|0|5303|11039|11039|11039|516162.22|P
DFSV|25434V815|07/02/26|39.01|39.17|38.41|38.67|38.72|-.09|127086|956|2|0|1|96241|4918|0|25927|72968|127086|127086|127086|4920417.36|P
DFTT|66538J258|07/02/26|31.15|31.15|30.24|30.24|31.15|-.99|2|1|0|0|0|2|0|0|0|0|2|2|2|62.30|P
DFTX|24477V105|07/02/26|43.39|44.36|42.45|44.19|43.37|.78|126121|2292|0|0|0|126121|0|0|0|60817|126121|126121|126121|5469293.47|Q
DFUS|25434V401|07/02/26|82.00|82.34|81.07|81.61|81.55|-.14|89939|1570|1|0|0|85066|4873|0|0|59380|89939|89939|89939|7334354.61|P
DFUV|25434V724|07/02/26|55.12|55.35|54.44|54.85|54.98|.07|29239|167|0|1|0|20554|0|8685|0|16336|29239|29239|29239|1607693.76|P
DFVE|25861R600|07/02/26|35.95|36.05|35.95|36.04|36.05|.26|1020|11|0|0|0|1020|0|0|0|1015|1020|1020|1020|36769.73|P
DFVX|25434V641|07/02/26|82.87|82.87|82.36|82.39|82.67|.10|287|5|0|0|0|287|0|0|0|179|287|287|287|23727.42|P
DG|256677105|07/02/26|115.76|118.32|115.76|118.13|117.07|2.90|90736|3051|0|2|0|79336|0|11400|0|38894|90736|90736|90736|10622282.70|N
DGAC U|G2775W127|07/02/26|10.09|10.09|10.05|10.05|10.09|.01|2|1|0|0|0|2|0|0|0|0|2|2|2|20.18|N
DGAP|33740U265|07/02/26|0.00|30.49|30.49|30.49|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
DGCB|25434V567|07/02/26|54.55|54.65|54.55|54.64|54.60|.04|11064|106|0|0|0|11064|0|0|0|1692|11064|11064|11064|604148.84|Q
DGIC A|257701201|07/02/26|19.26|19.53|19.20|19.28|19.37|.04|11532|231|0|0|0|11532|0|0|0|9914|11532|11532|11532|223341.01|Q
DGII|253798102|07/02/26|73.97|74.12|71.43|72.14|72.28|-2.08|25669|637|0|0|0|25669|0|0|0|21312|25669|25669|25669|1855479.46|Q
DGIN|92189H789|07/02/26|35.59|35.62|35.59|35.61|35.61|.10|343|5|0|0|0|343|0|0|0|39|343|343|343|12212.91|P
DGJA|33744U501|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
DGLO|33738R563|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DGNX|G28687112|07/02/26|1.18|1.32|1.14|1.17|1.17|-.11|317153|2937|2|2|0|292110|7020|18023|0|129061|317153|317153|317153|372347.32|Q
DGOC|33740U281|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
DGP|25154H749|07/02/26|136.33|138.15|134.36|136.40|136.11|4.90|10745|418|0|0|0|10745|0|0|0|4914|10745|10745|10745|1462468.85|P
DGRE|97717W323|07/02/26|39.74|39.74|39.44|39.44|39.63|-.29|15|3|0|0|0|15|0|0|0|15|15|15|15|594.38|Q
DGRO|46434V621|07/02/26|76.51|77.29|76.51|77.26|76.86|1.16|336647|2212|0|1|2|265772|0|6081|64794|243193|336647|336647|336647|25873164.51|P
DGRS|97717X651|07/02/26|59.43|59.58|58.24|58.72|58.48|-.40|1234|5|0|0|0|1234|0|0|0|126|1234|1234|1234|72163.18|Q
DGRW|97717X669|07/02/26|95.85|96.30|95.24|95.91|95.74|.34|42285|1715|0|0|0|42285|0|0|0|25521|42285|42285|42285|4048209.06|Q
DGS|97717W281|07/02/26|64.40|64.90|63.74|64.14|64.41|.33|16339|113|0|0|0|16339|0|0|0|9691|16339|16339|16339|1052368.68|P
DGT|78464A706|07/02/26|185.02|186.08|183.70|184.76|184.74|1.58|7018|134|0|0|0|7018|0|0|0|1324|7018|7018|7018|1296493.73|P
DGX|74834L100|07/02/26|217.05|217.05|215.00|215.59|215.67|-.45|17377|1203|0|0|0|17377|0|0|0|8376|17377|17377|17377|3747718.89|N
DGXX|25380B102|07/02/26|5.17|5.20|4.54|4.62|4.71|-.47|273869|1958|12|0|0|241420|32449|0|0|141272|273869|273869|273869|1289167.06|Q
DGZ|25154H731|07/02/26|6.32|6.42|6.32|6.42|6.44|.10|369|12|0|0|0|369|0|0|0|139|369|369|369|2375.49|P
DH|24477E103|07/02/26|0.81|0.84|0.77|0.78|0.80|-.03|13759|231|0|0|0|13759|0|0|0|7059|13759|13759|13759|11046.88|Q
DHC|25525P107|07/02/26|9.26|9.33|9.21|9.22|9.25|-.01|64754|894|0|0|0|64754|0|0|0|35466|64754|64754|64754|599172.48|Q
DHCN I|25525P206|07/02/26|18.14|18.14|17.96|18.01|18.03|-.14|543|7|0|0|0|543|0|0|0|0|543|543|543|9789.92|Q
DHCN L|25525P305|07/02/26|18.70|18.71|18.55|18.55|18.71|-.14|3784|7|0|0|0|3784|0|0|0|1695|3784|3784|3784|70795.64|Q
DHDG|33740U547|07/02/26|36.63|36.65|36.56|36.56|36.64|-.03|700|4|0|0|0|700|0|0|0|700|700|700|700|25649.00|Z
DHF|09660L105|07/02/26|2.43|2.43|2.42|2.42|2.43|0.00|18396|88|0|0|0|18396|0|0|0|14723|18396|18396|18396|44656.75|N
DHI|23331A109|07/02/26|157.04|159.20|154.97|158.55|157.52|1.49|81264|2411|0|0|0|81264|0|0|0|22561|81264|81264|81264|12800817.71|N
DHLX|25264S320|07/02/26|13.15|13.34|13.15|13.34|13.28|.24|2895|10|0|0|0|2895|0|0|0|88|2895|2895|2895|38456.00|P
DHR|235851102|07/02/26|196.95|198.15|194.58|197.80|197.01|3.99|142461|3938|1|0|0|139061|3400|0|0|82312|142461|142461|142461|28066893.07|N
DHS|97717W208|07/02/26|114.58|115.07|114.58|115.07|114.61|1.19|1975|25|0|0|0|1975|0|0|0|496|1975|1975|1975|226352.54|P
DHSB|86280R795|07/02/26|27.08|27.08|27.06|27.06|27.08|.02|1|1|0|0|0|1|0|0|0|0|1|1|1|27.08|P
DHT|Y2065G121|07/02/26|17.02|17.39|17.02|17.17|17.24|.63|222301|2774|4|2|0|198977|10149|13175|0|129263|222301|222301|222301|3832644.47|N
DHX|23331S100|07/02/26|3.80|3.86|3.70|3.73|3.84|-.09|5203|27|0|0|0|5203|0|0|0|100|5203|5203|5203|19955.71|N
DHY|22544F103|07/02/26|1.78|1.79|1.78|1.79|1.78|.02|58116|54|6|1|1|19640|17713|7863|12900|23651|58116|58116|58116|103659.98|A
DIA|78467X109|07/02/26|525.35|528.26|523.74|527.88|526.50|5.48|848320|15956|1|1|1|699724|2080|6791|139725|447525|848320|848320|848320|446638353.96|P
DIAL|19761L508|07/02/26|18.10|18.11|18.09|18.11|18.10|.03|8919|32|1|0|0|4767|4152|0|0|3738|8919|8919|8919|161432.42|P
DIBS|320551104|07/02/26|5.02|5.31|4.88|4.89|4.99|-.29|15837|253|0|0|0|15837|0|0|0|7772|15837|15837|15837|79005.24|Q
DIEM|35473P207|07/02/26|42.25|42.25|41.21|41.64|41.87|-.56|4489|144|0|0|0|4489|0|0|0|4253|4489|4489|4489|187975.55|P
DIG|74347G705|07/02/26|49.20|49.98|48.81|49.29|49.10|.68|5966|69|0|0|0|5966|0|0|0|4625|5966|5966|5966|292957.42|P
DIHP|25434V765|07/02/26|34.20|34.44|34.02|34.22|34.25|.45|37044|272|1|0|0|34605|2439|0|0|31292|37044|37044|37044|1268648.05|Z
DIM|97717W778|07/02/26|86.00|86.00|85.87|85.87|85.96|.60|320|9|0|0|0|320|0|0|0|36|320|320|320|27507.17|P
DIME|91917A603|07/02/26|0.00|8.08|8.08|8.08|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DIN|254423106|07/02/26|36.34|36.57|34.86|36.43|35.87|.53|25481|396|0|0|0|25481|0|0|0|11647|25481|25481|25481|913934.61|N
DINE|82889N186|07/02/26|0.00|25.40|25.40|25.40|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DINO|403949100|07/02/26|72.71|74.10|72.25|72.50|72.85|-.07|59249|1592|0|0|0|59249|0|0|0|33479|59249|59249|59249|4316252.93|N
DINT|23908L405|07/02/26|28.84|28.84|28.71|28.71|28.76|.04|102|3|0|0|0|102|0|0|0|1|102|102|102|2933.68|Z
DIOD|254543101|07/02/26|105.75|105.75|94.60|96.17|97.54|-9.22|29920|1208|0|0|0|29920|0|0|0|19476|29920|29920|29920|2918473.52|Q
DIPR|218946689|07/02/26|0.00|26.24|26.24|26.24|25.43|-.09|1|1|0|0|0|1|0|0|0|0|1|1|1|25.43|Z
DIPS|88636X500|07/02/26|40.35|40.37|40.35|40.37|40.00|.18|441|13|0|0|0|441|0|0|0|329|441|441|441|17640.87|P
DIS|254687106|07/02/26|96.40|99.51|95.79|99.47|98.02|3.72|792997|12727|9|3|0|739632|31157|22208|0|329370|792997|792997|792997|77729185.86|N
DISK|87975E750|07/02/26|44.98|44.98|39.93|40.81|42.19|-4.32|98643|859|11|0|0|61301|37342|0|0|47865|98643|98643|98643|4161965.48|P
DISV|25434V781|07/02/26|40.85|41.02|40.59|40.82|40.78|.49|11274|125|0|0|0|11274|0|0|0|5480|11274|11274|11274|459797.72|Z
DIT|02341Q205|07/02/26|71.00|71.00|70.00|70.00|71.38|-3.33|153|9|0|0|0|153|0|0|0|32|153|153|153|10921.50|A
DIV|37950E291|07/02/26|19.25|19.43|19.25|19.35|19.33|.18|38487|171|1|0|0|36203|2284|0|0|27543|38487|38487|38487|743985.34|P
DIVB|46435U861|07/02/26|62.78|63.39|62.78|63.39|63.09|.99|3878|66|0|0|0|3878|0|0|0|3709|3878|3878|3878|244660.27|Z
DIVD|02072L656|07/02/26|43.30|43.39|43.30|43.39|43.30|.82|9|1|0|0|0|9|0|0|0|9|9|9|9|389.70|Q
DIVE|88634W207|07/02/26|26.21|26.42|26.17|26.42|26.24|.33|320|7|0|0|0|320|0|0|0|110|320|320|320|8397.15|P
DIVG|46138G458|07/02/26|36.73|36.88|36.71|36.88|36.72|.43|1315|8|0|0|0|1315|0|0|0|1112|1315|1315|1315|48281.49|P
DIVI|35473P108|07/02/26|42.97|43.04|42.60|42.87|42.86|.51|26982|202|1|0|0|24651|2331|0|0|14105|26982|26982|26982|1156572.00|P
DIVL|557441508|07/02/26|24.43|24.76|24.43|24.76|24.43|.42|1|1|0|0|0|1|0|0|0|0|1|1|1|24.43|P
DIVN|44053A564|07/02/26|0.00|29.25|29.25|29.25|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
DIVO|032108409|07/02/26|45.96|46.43|45.96|46.43|46.18|.64|76117|598|2|0|1|61035|4608|0|10474|32962|76117|76117|76117|3515147.65|P
DIVP|00791R707|07/02/26|27.14|27.35|27.14|27.35|27.20|.39|761|14|0|0|0|761|0|0|0|561|761|761|761|20697.25|P
DIVS|402031835|07/02/26|32.97|33.24|32.97|33.24|32.97|.46|1|1|0|0|0|1|0|0|0|0|1|1|1|32.97|P
DIVY|886364793|07/02/26|0.00|29.40|29.40|29.40|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
DIVZ|210322731|07/02/26|37.73|38.21|37.73|38.21|37.92|.76|2554|22|0|0|0|2554|0|0|0|1818|2554|2554|2554|96856.75|P
DJAN|33740F631|07/02/26|45.59|45.59|45.38|45.50|45.51|.01|388|4|0|0|0|388|0|0|0|288|388|388|388|17658.92|Z
DJCO|233912104|07/02/26|606.10|606.10|582.63|584.83|594.56|-20.38|2869|406|0|0|0|2869|0|0|0|1711|2869|2869|2869|1705786.24|Q
DJD|46137V605|07/02/26|64.04|64.67|64.04|64.67|64.17|.99|5040|36|1|0|0|2564|2476|0|0|3704|5040|5040|5040|323403.19|P
DJIA|37960A859|07/02/26|22.17|22.20|22.16|22.18|22.18|.10|2597|38|0|0|0|2597|0|0|0|995|2597|2597|2597|57589.08|P
DJP|06738C778|07/02/26|43.60|43.69|43.45|43.59|43.61|.07|6984|55|1|0|0|4769|2215|0|0|1465|6984|6984|6984|304569.66|P
DJT|25400Q105|07/02/26|8.09|8.85|8.05|8.54|8.55|.53|431113|3752|7|4|0|379848|19040|32225|0|204333|431113|431113|431113|3687738.37|Q
DJTU|26923N314|07/02/26|1.05|1.22|1.05|1.17|1.15|.14|99044|130|12|3|0|38416|40008|20620|0|64005|99044|99044|99044|114162.49|Z
DJTW W|25400Q113|07/02/26|3.50|3.78|3.49|3.58|3.64|.12|3552|35|0|0|0|3552|0|0|0|1863|3552|3552|3552|12944.44|Q
DJUL|33740F698|07/02/26|50.21|50.21|50.20|50.20|50.20|.02|11|4|0|0|0|11|0|0|0|7|11|11|11|552.25|Z
DJUN|33740F714|07/02/26|49.40|49.40|49.18|49.24|49.26|-.01|1074|13|0|0|0|1074|0|0|0|1007|1074|1074|1074|52907.70|Z
DK|24665A103|07/02/26|53.01|53.64|51.69|52.57|52.61|-.61|21373|608|0|0|0|21373|0|0|0|10271|21373|21373|21373|1124398.05|N
DKI|G2657S111|07/02/26|4.67|4.79|4.63|4.65|4.69|-.08|4720|70|0|0|0|4720|0|0|0|74|4720|4720|4720|22122.63|Q
DKL|24664T103|07/02/26|52.00|52.50|52.00|52.47|52.16|.58|5557|77|0|0|0|5557|0|0|0|4422|5557|5557|5557|289872.15|N
DKNG|26142V105|07/02/26|25.81|26.11|25.21|25.88|25.70|.11|652165|8577|6|2|0|621092|16673|14400|0|507264|652165|652165|652165|16759198.52|Q
DKNX|88636W213|07/02/26|20.61|20.66|19.69|20.66|19.91|-.04|1881|26|0|0|0|1881|0|0|0|841|1881|1881|1881|37445.90|Q
DKS|253393102|07/02/26|232.26|236.23|227.91|236.23|233.77|6.17|22078|909|0|0|0|22078|0|0|0|19714|22078|22078|22078|5161282.30|N
DLAG|33740U315|07/02/26|0.00|32.99|32.99|32.99|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
DLB|25659T107|07/02/26|53.55|53.70|50.77|51.17|51.27|-1.44|44398|1253|1|0|0|41908|2490|0|0|29480|44398|44398|44398|2276360.24|N
DLFE|33740U273|07/02/26|31.82|31.82|31.69|31.69|31.77|-.04|2658|22|0|0|0|2658|0|0|0|2617|2658|2658|2658|84445.12|Z
DLHC|23335Q100|07/02/26|5.26|5.26|5.25|5.25|5.24|-.07|371|47|0|0|0|371|0|0|0|115|371|371|371|1945.30|Q
DLLL|38747R561|07/02/26|23.27|23.91|19.79|20.76|21.54|-3.51|155434|1851|3|0|0|145974|9460|0|0|32692|155434|155434|155434|3347472.52|Q
DLMY|33744U600|07/02/26|0.00|29.79|29.79|29.79|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
DLN|97717W307|07/02/26|96.90|97.23|96.41|97.14|96.88|.73|41834|296|1|1|0|31579|2996|7259|0|22485|41834|41834|41834|4052844.13|P
DLNG|Y2188B108|07/02/26|3.56|3.58|3.56|3.58|3.56|.14|440|6|0|0|0|440|0|0|0|127|440|440|440|1567.40|N
DLNG PRA|Y2188B116|07/02/26|26.75|26.99|26.75|26.83|26.95|.25|3308|7|1|0|0|1150|2158|0|0|0|3308|3308|3308|89162.80|N
DLNV|33744U402|07/02/26|0.00|32.92|32.92|32.92|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
DLO|G29018101|07/02/26|14.74|15.43|14.70|14.89|15.04|.23|420932|4250|6|2|0|389632|13999|17301|0|220849|420932|420932|420932|6330820.51|Q
DLPN|25686H308|07/02/26|1.10|1.12|1.10|1.12|1.10|-.01|556|7|0|0|0|556|0|0|0|500|556|556|556|611.71|Q
DLR|253868103|07/02/26|175.97|177.34|172.19|173.32|174.37|-3.05|152530|3322|0|0|0|152530|0|0|0|102264|152530|152530|152530|26596033.04|N
DLR PRJ|253868855|07/02/26|0.00|20.06|20.06|20.06|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
DLR PRK|253868830|07/02/26|0.00|22.31|22.31|22.31|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
DLR PRL|253868822|07/02/26|19.84|19.84|19.70|19.70|19.76|-.04|253|5|0|0|0|253|0|0|0|0|253|253|253|5000.42|N
DLS|97717W760|07/02/26|84.88|85.11|84.20|85.11|84.68|.96|5277|40|0|0|0|5277|0|0|0|1375|5277|5277|5277|446834.09|P
DLTH|26443V101|07/02/26|4.60|4.60|4.39|4.48|4.45|-.08|4179|86|0|0|0|4179|0|0|0|1768|4179|4179|4179|18590.71|Q
DLTR|256746108|07/02/26|123.49|125.45|122.47|124.05|123.92|2.90|127336|3779|0|0|0|127336|0|0|0|57588|127336|127336|127336|15779298.98|Q
DLUX|25861R873|07/02/26|50.25|50.26|50.25|50.26|50.25|.03|401|6|0|0|0|401|0|0|0|0|401|401|401|20150.28|P
DLX|248019101|07/02/26|24.73|24.73|24.29|24.29|24.38|-.34|6489|206|0|0|0|6489|0|0|0|4333|6489|6489|6489|158194.00|N
DLXY|G2703G103|07/02/26|0.43|0.43|0.42|0.43|0.42|-.01|2327|49|0|0|0|2327|0|0|0|100|2327|2327|2327|986.41|Q
DLY|25862D105|07/02/26|14.12|14.13|14.10|14.11|14.12|.04|2190|20|0|0|0|2190|0|0|0|663|2190|2190|2190|30921.48|N
DMA|25065A502|07/02/26|7.59|7.64|7.59|7.64|7.60|.04|18|2|0|0|0|18|0|0|0|0|18|18|18|136.74|N
DMAA|G2847J104|07/02/26|0.00|10.65|10.65|10.65|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DMAA R|G2847J112|07/02/26|0.00|0.11|0.11|0.11|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DMAC|25253X207|07/02/26|7.44|7.70|7.27|7.61|7.53|.16|17848|315|0|0|0|17848|0|0|0|7324|17848|17848|17848|134377.99|Q
DMAR|33740F615|07/02/26|44.73|44.74|44.73|44.74|44.71|.03|30|4|0|0|0|30|0|0|0|25|30|30|30|1341.22|Z
DMAX|46438G471|07/02/26|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
DMAY|33740F730|07/02/26|47.05|47.07|47.05|47.07|47.05|-.04|1|1|0|0|0|1|0|0|0|1|1|1|1|47.05|Z
DMB|09662W109|07/02/26|11.08|11.08|11.04|11.08|11.06|-.02|2104|14|0|0|0|2104|0|0|0|300|2104|2104|2104|23264.70|N
DMBS|25861R402|07/02/26|48.84|48.89|48.82|48.87|48.85|.09|9741|85|1|0|0|6489|3252|0|0|7383|9741|9741|9741|475822.84|P
DMC|G36738105|07/02/26|27.76|28.31|27.49|28.22|28.18|.57|3638|120|0|0|0|3638|0|0|0|2205|3638|3638|3638|102515.68|N
DMII|G2851K104|07/02/26|10.08|10.09|10.08|10.09|10.08|.01|598|2|0|0|0|598|0|0|0|0|598|598|598|6026.84|Q
DMII R|G2851K112|07/02/26|0.10|0.10|0.08|0.08|0.08|0.00|600|3|0|0|0|600|0|0|0|0|600|600|600|50.49|Q
DMII U|G2851K120|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DMLP|25820R105|07/02/26|25.38|25.62|25.30|25.46|25.44|.09|9358|125|0|0|0|9358|0|0|0|2499|9358|9358|9358|238032.54|Q
DMO|95790B109|07/02/26|10.74|10.74|10.72|10.72|10.73|-.03|1505|17|0|0|0|1505|0|0|0|212|1505|1505|1505|16153.42|N
DMRA|36322Q206|07/02/26|27.00|30.16|27.00|29.93|29.16|2.84|21708|607|0|0|0|21708|0|0|0|16251|21708|21708|21708|632899.21|Q
DMRC|25382K100|07/02/26|8.46|8.60|7.82|7.82|8.07|-.49|5356|239|0|0|0|5356|0|0|0|2128|5356|5356|5356|43218.02|Q
DMX|25861R709|07/02/26|50.04|50.12|50.04|50.07|50.08|.06|1429|26|0|0|0|1429|0|0|0|1|1429|1429|1429|71561.74|P
DMXF|46436E759|07/02/26|85.00|85.03|83.78|84.26|84.04|.42|1963|60|0|0|0|1963|0|0|0|539|1963|1963|1963|164976.81|Q
DNA|37611X209|07/02/26|10.31|10.99|10.15|10.40|10.39|.12|39338|591|0|0|0|39338|0|0|0|29218|39338|39338|39338|408739.64|N
DNL|97717W844|07/02/26|46.11|46.21|45.47|45.62|45.76|-.18|1212|31|0|0|0|1212|0|0|0|233|1212|1212|1212|55457.03|P
DNLI|24823R105|07/02/26|26.23|26.73|25.45|25.84|25.84|-.14|132067|2207|0|0|0|132067|0|0|0|89611|132067|132067|132067|3412585.81|Q
DNMX|G2949T109|07/02/26|10.01|10.01|10.01|10.01|10.01|.01|803|6|0|0|0|803|0|0|0|0|803|803|803|8037.55|Q
DNMX U|G2949T125|07/02/26|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
DNMX W|G2949T117|07/02/26|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
DNN|248356107|07/02/26|3.13|3.28|3.11|3.20|3.19|.12|2627633|1198|116|67|83|432617|403737|489073|1302206|1920776|2627633|2627633|2627633|8369867.65|A
DNNG|88340W624|07/02/26|7.47|7.47|7.47|7.47|7.50|.09|165|2|0|0|0|165|0|0|0|165|165|165|165|1237.75|Q
DNOV|33740F839|07/02/26|51.35|51.36|51.27|51.27|51.36|-.08|187|5|0|0|0|187|0|0|0|9|187|187|187|9603.73|Z
DNOW|67011P100|07/02/26|12.80|12.83|12.56|12.59|12.67|-.22|83562|1188|0|0|0|83562|0|0|0|62093|83562|83562|83562|1058992.55|N
DNP|23325P104|07/02/26|10.81|10.92|10.81|10.84|10.86|.07|27633|159|1|0|0|23633|4000|0|0|17433|27633|27633|27633|300116.55|N
DNTH|252828108|07/02/26|89.70|94.50|88.90|94.39|92.08|4.18|39497|1204|0|0|0|39497|0|0|0|25730|39497|39497|39497|3636836.84|Q
DNUT|50101L106|07/02/26|3.70|3.72|3.47|3.52|3.54|-.20|179735|1198|0|2|0|164812|0|14923|0|99889|179735|179735|179735|636750.96|Q
DOC|42250P103|07/02/26|21.80|21.98|21.59|21.87|21.76|.22|258716|2470|2|2|0|239016|7300|12400|0|110415|258716|258716|258716|5629539.67|N
DOCK|218946788|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
DOCN|25402D102|07/02/26|142.50|144.00|126.09|130.21|131.39|-14.38|252394|6467|0|2|0|238394|0|14000|0|50385|252394|252394|252394|33161436.83|N
DOCS|26622P107|07/02/26|21.60|22.27|21.60|21.85|21.97|.27|211733|2949|2|0|0|206733|5000|0|0|82369|211733|211733|211733|4651031.24|N
DOCT|33740F672|07/02/26|46.62|46.66|46.62|46.66|46.63|-.06|700|3|0|0|0|700|0|0|0|600|700|700|700|32638.00|Z
DOCU|256163106|07/02/26|45.86|46.56|45.59|45.77|45.97|-.25|139521|3113|0|0|0|139521|0|0|0|96505|139521|139521|139521|6413225.87|Q
DOG|74347B235|07/02/26|21.54|21.60|21.42|21.43|21.51|-.22|524883|382|38|21|2|210384|136544|143047|34908|368904|524883|524883|524883|11290509.90|P
DOGG|33738D846|07/02/26|21.68|21.83|21.68|21.83|21.71|.45|325|5|0|0|0|325|0|0|0|325|325|325|325|7056.70|Z
DOGZ|G2788T111|07/02/26|1.08|1.10|1.08|1.09|1.10|-.01|914|5|0|0|0|914|0|0|0|911|914|914|914|1005.17|Q
DOJE|26923N215|07/02/26|7.00|7.00|6.91|6.91|6.98|.16|2300|4|0|0|0|2300|0|0|0|0|2300|2300|2300|16064.00|Z
DOL|97717W794|07/02/26|74.65|74.65|74.29|74.29|74.57|.87|286|15|0|0|0|286|0|0|0|64|286|286|286|21326.99|P
DOLE|G27907107|07/02/26|14.02|14.12|13.83|14.02|13.95|.28|48594|742|1|0|0|43694|4900|0|0|29015|48594|48594|48594|677776.47|N
DOMH|008875304|07/02/26|3.06|3.06|2.83|2.94|2.93|-.12|12483|83|0|0|0|12483|0|0|0|9254|12483|12483|12483|36607.64|Q
DOMO|257554105|07/02/26|3.43|3.64|3.34|3.55|3.47|.13|117935|1063|1|1|0|108497|3000|6438|0|74800|117935|117935|117935|409279.26|Q
DON|97717W505|07/02/26|56.86|56.86|56.50|56.75|56.76|.27|8562|35|1|0|0|5251|3311|0|0|7641|8562|8562|8562|485972.60|P
DOO|05577W200|07/02/26|59.48|60.67|56.82|57.90|58.20|-.78|36347|690|0|0|0|36347|0|0|0|13584|36347|36347|36347|2115464.29|Q
DORM|258278100|07/02/26|134.73|137.60|134.73|137.60|135.80|1.62|17824|626|0|0|0|17824|0|0|0|13757|17824|17824|17824|2420452.74|Q
DOUG|25961D105|07/02/26|1.86|2.05|1.86|1.96|2.00|.10|159833|992|1|2|0|142891|4000|12942|0|96679|159833|159833|159833|319006.44|N
DOV|260003108|07/02/26|218.00|218.00|212.12|213.71|213.90|-3.56|23653|1585|0|0|0|23653|0|0|0|9879|23653|23653|23653|5059354.76|N
DOW|260557103|07/02/26|27.27|28.33|27.26|27.70|27.86|.68|492726|6320|0|0|0|492726|0|0|0|291103|492726|492726|492726|13727438.36|N
DOX|G02602103|07/02/26|52.05|52.60|51.19|51.74|51.55|.56|57224|1100|0|1|0|51652|0|5572|0|40052|57224|57224|57224|2950047.92|Q
DOYU|25985W204|07/02/26|4.64|4.80|4.62|4.79|4.68|.09|1498|25|0|0|0|1498|0|0|0|164|1498|1498|1498|7014.60|Q
DPC|G2R11M108|07/02/26|47.06|48.66|44.54|48.66|46.20|1.16|82064|840|2|0|0|77136|4928|0|0|11598|82064|82064|82064|3791146.36|N
DPG|26433C105|07/02/26|14.68|14.68|14.62|14.67|14.66|-.01|343|7|0|0|0|343|0|0|0|225|343|343|343|5028.39|N
DPRE|92790A751|07/02/26|26.38|26.43|26.37|26.43|26.38|.38|300|3|0|0|0|300|0|0|0|300|300|300|300|7915.00|P
DPRO|26142Q304|07/02/26|5.46|5.55|5.07|5.13|5.24|-.17|73657|930|3|0|0|60452|13205|0|0|59987|73657|73657|73657|385816.39|Q
DPST|25460G153|07/02/26|151.00|152.49|139.42|142.31|144.91|-6.73|93242|1748|0|0|0|93242|0|0|0|71231|93242|93242|93242|13511304.78|P
DPZ|25754A201|07/02/26|308.70|311.99|306.00|311.52|310.30|7.35|37591|2726|0|0|0|37591|0|0|0|21291|37591|37591|37591|11664638.86|Q
DQ|23703Q203|07/02/26|12.77|13.36|12.18|12.25|12.62|-.46|107002|905|3|0|0|99312|7690|0|0|65258|107002|107002|107002|1350371.63|N
DQJN|33740U240|07/02/26|29.15|29.15|28.75|28.75|28.93|-.34|208|7|0|0|0|208|0|0|0|208|208|208|208|6017.23|Z
DRAI|02072L243|07/02/26|34.16|34.16|33.72|33.72|33.82|-.41|555|10|0|0|0|555|0|0|0|504|555|555|555|18772.28|P
DRAL|88634T329|07/02/26|16.35|17.01|13.52|14.57|15.11|-2.58|66324|459|2|0|0|59128|7196|0|0|18983|66324|66324|66324|1002438.56|Z
DRAM|77926X320|07/02/26|64.62|65.75|58.90|60.72|62.01|-5.42|19464146|191103|630|88|57|15846373|2022352|614051|981370|3530752|19464146|19464146|19464146|1206967789.97|Z
DRAY|88636R305|07/02/26|16.60|16.67|16.30|16.59|16.42|-.11|1307|13|0|0|0|1307|0|0|0|1210|1307|1307|1307|21463.67|P
DRCT|25461T303|07/02/26|2.87|2.87|2.81|2.85|2.58|0.00|1573|33|0|0|0|1573|0|0|0|304|1573|1573|1573|4060.78|Q
DRD|26152H301|07/02/26|21.91|22.24|21.68|21.91|21.90|.80|20097|334|0|0|0|20097|0|0|0|5574|20097|20097|20097|440154.87|N
DRDB|G7633M104|07/02/26|10.53|10.55|10.52|10.55|10.53|.01|8972|7|1|0|0|4700|4272|0|0|0|8972|8972|8972|94452.44|Q
DRDB U|G7633M120|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DRDB W|G7633M112|07/02/26|0.20|0.23|0.19|0.23|0.20|.03|700|7|0|0|0|700|0|0|0|600|700|700|700|139.90|Q
DRES|90139K860|07/02/26|30.78|30.89|30.78|30.89|30.87|.09|117|6|0|0|0|117|0|0|0|116|117|117|117|3611.78|P
DRGN|882927296|07/02/26|35.45|35.50|35.45|35.50|35.46|-1.59|306|8|0|0|0|306|0|0|0|303|306|306|306|10851.13|Z
DRH|252784301|07/02/26|12.08|12.08|11.90|12.07|12.03|.13|157089|1372|0|0|0|157089|0|0|0|112312|157089|157089|157089|1889468.88|Q
DRI|237194105|07/02/26|203.46|205.50|200.01|204.15|203.66|2.10|38464|2058|0|0|0|38464|0|0|0|30548|38464|38464|38464|7833523.04|N
DRIO|23725P308|07/02/26|6.99|7.65|6.99|7.27|7.21|.52|7862|49|0|0|0|7862|0|0|0|3881|7862|7862|7862|56670.92|Q
DRIP|25460G328|07/02/26|5.36|5.39|5.19|5.32|5.31|-.07|7536469|803|264|193|234|746093|865301|1428812|4496263|5627404|7536469|7536469|7536469|40023021.69|P
DRIV|37954Y624|07/02/26|38.10|38.10|36.80|36.80|37.33|-.96|867|78|0|0|0|867|0|0|0|475|867|867|867|32369.05|Q
DRKY|45259A266|07/02/26|20.76|20.81|20.76|20.81|20.89|.10|132|11|0|0|0|132|0|0|0|23|132|132|132|2758.04|P
DRLL|02072L722|07/02/26|33.68|33.89|33.61|33.76|33.73|.32|1103|9|0|0|0|1103|0|0|0|701|1103|1103|1103|37204.89|N
DRMA|249845504|07/02/26|1.35|1.47|1.29|1.34|1.40|-.03|21972|635|0|0|0|21972|0|0|0|5951|21972|21972|21972|30673.91|Q
DRMA W|249845116|07/02/26|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
DRMP|26923V464|07/02/26|28.75|28.75|25.56|25.93|26.76|-3.29|6959|258|0|0|0|6959|0|0|0|1939|6959|6959|6959|186197.26|Z
DRN|25459W755|07/02/26|10.69|11.01|10.69|11.01|10.86|.35|559941|2339|2|0|0|555241|4700|0|0|485593|559941|559941|559941|6081054.50|P
DRNL|88634T352|07/02/26|8.51|8.63|7.58|7.59|8.10|-.28|684|13|0|0|0|684|0|0|0|303|684|684|684|5541.23|Z
DRNZ|761562503|07/02/26|23.13|24.12|23.00|23.09|23.42|.45|24240|252|0|0|0|24240|0|0|0|17574|24240|24240|24240|567737.59|Q
DRS|52661A108|07/02/26|43.49|44.67|42.87|43.75|43.73|1.08|184240|3916|5|0|0|170176|14064|0|0|72579|184240|184240|184240|8057713.40|Q
DRSK|26922A388|07/02/26|28.73|28.73|28.68|28.72|28.70|.01|992|16|0|0|0|992|0|0|0|704|992|992|992|28470.10|Z
DRTS|M0740A108|07/02/26|12.75|13.23|12.40|13.22|12.85|.58|81133|1006|1|1|0|67648|3485|10000|0|51195|81133|81133|81133|1042399.39|Q
DRTS W|M0740A116|07/02/26|3.21|3.45|2.99|3.45|3.22|.23|7845|74|0|0|0|7845|0|0|0|2150|7845|7845|7845|25236.55|Q
DRUG|10919W405|07/02/26|68.05|68.05|66.17|67.40|67.14|.95|33088|539|0|2|0|22108|0|10980|0|20495|33088|33088|33088|2221649.77|Q
DRUP|38747R603|07/02/26|63.36|63.81|63.36|63.75|63.66|.41|657|9|0|0|0|657|0|0|0|0|657|657|657|41827.63|P
DRV|25460G419|07/02/26|18.87|18.87|18.34|18.34|18.56|-.59|9631|91|0|0|0|9631|0|0|0|6235|9631|9631|9631|178756.78|P
DRVN|26210V102|07/02/26|14.29|14.71|14.29|14.46|14.54|.35|202784|1971|3|0|0|194184|8600|0|0|113706|202784|202784|202784|2947613.95|Q
DSAC|G2616C108|07/02/26|10.11|10.13|10.11|10.13|10.11|0.00|26144|7|2|2|0|2013|4531|19600|0|0|26144|26144|26144|264321.84|Q
DSAC U|G2616C124|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DSAC W|G2616C116|07/02/26|0.00|0.66|0.66|0.66|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DSC|233369107|07/02/26|7.66|8.20|6.45|6.97|7.39|-.71|17571|190|1|0|0|14771|2800|0|0|6499|17571|17571|17571|129843.87|Q
DSCO|25861R881|07/02/26|24.76|24.82|24.76|24.81|24.80|.05|560|19|0|0|0|560|0|0|0|320|560|560|560|13890.67|P
DSEP|33740F680|07/02/26|47.58|47.58|47.41|47.41|47.57|-.08|214|6|0|0|0|214|0|0|0|100|214|214|214|10179.44|Z
DSGN|25056L103|07/02/26|14.82|15.66|14.26|15.64|14.77|.98|94628|1865|0|0|0|94628|0|0|0|40830|94628|94628|94628|1397816.10|Q
DSGR|520776105|07/02/26|27.35|27.35|27.02|27.20|27.19|.01|1810|94|0|0|0|1810|0|0|0|579|1810|1810|1810|49205.38|Q
DSGX|249906108|07/02/26|70.85|73.61|70.85|72.80|72.40|1.90|52767|1100|0|0|0|52767|0|0|0|31797|52767|52767|52767|3820178.69|Q
DSI|464288570|07/02/26|142.46|142.46|140.42|141.41|141.39|-.69|10842|154|0|0|0|10842|0|0|0|5451|10842|10842|10842|1532916.48|P
DSL|258622109|07/02/26|11.03|11.03|10.99|11.01|11.00|-.03|11877|134|0|0|0|11877|0|0|0|2783|11877|11877|11877|130697.88|N
DSM|09662E109|07/02/26|6.14|6.17|6.14|6.17|6.15|-.01|2001|19|0|0|0|2001|0|0|0|749|2001|2001|2001|12301.39|N
DSMC|26922B667|07/02/26|40.96|40.96|40.84|40.84|40.96|.21|1|1|0|0|0|1|0|0|0|1|1|1|1|40.96|N
DSP|92557A101|07/02/26|13.06|13.33|12.95|12.95|13.11|-.40|10232|347|0|0|0|10232|0|0|0|5533|10232|10232|10232|134184.97|Q
DSPY|87975E826|07/02/26|65.50|65.50|65.45|65.45|65.33|-.09|65|9|0|0|0|65|0|0|0|51|65|65|65|4246.22|P
DSS|26253C201|07/02/26|0.60|0.62|0.58|0.61|0.61|.01|1021|34|0|0|0|1021|0|0|0|485|1021|1021|1021|625.96|A
DSTL|26922A321|07/02/26|61.10|62.07|61.10|62.06|61.83|1.30|3017|24|0|0|0|3017|0|0|0|1248|3017|3017|3017|186539.62|P
DSTX|26922B501|07/02/26|33.30|33.30|33.25|33.25|33.23|.55|80|4|0|0|0|80|0|0|0|61|80|80|80|2658.00|N
DSU|09255R202|07/02/26|9.72|9.72|9.69|9.70|9.69|-.01|6827|22|1|0|0|4412|2415|0|0|6345|6827|6827|6827|66184.32|N
DSWL|250639101|07/02/26|3.63|3.63|3.43|3.43|3.51|-.44|2700|32|0|0|0|2700|0|0|0|1265|2700|2700|2700|9465.19|Q
DSX|Y2066G104|07/02/26|2.12|2.15|2.09|2.11|2.10|.04|11598|122|0|0|0|11598|0|0|0|6041|11598|11598|11598|24410.75|N
DSX PRB|Y2066G112|07/02/26|0.00|27.24|27.24|27.24|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
DSX WS|Y2066G138|07/02/26|0.14|0.15|0.14|0.15|0.14|-.01|31|1|0|0|0|31|0|0|0|0|31|31|31|4.34|N
DSY|G1263B132|07/02/26|4.20|4.87|3.93|4.44|4.97|1.59|5275273|108390|33|7|3|5060100|103576|50802|60795|2889019|5275273|5275273|5275273|26222929.56|Q
DSYW W|G1263B116|07/02/26|0.02|0.03|0.02|0.03|0.03|.01|18683|17|1|1|0|6259|2424|10000|0|748|18683|18683|18683|543.92|Q
DT|268150109|07/02/26|45.23|45.89|44.69|44.77|45.09|-.60|200920|4156|0|0|0|200920|0|0|0|98877|200920|200920|200920|9058591.87|N
DTAN|02072L219|07/02/26|30.00|32.12|30.00|32.12|32.13|.69|99|3|0|0|0|99|0|0|0|1|99|99|99|3181.15|P
DTB|233331826|07/02/26|16.75|16.75|16.54|16.54|16.74|-.13|91|2|0|0|0|91|0|0|0|5|91|91|91|1523.70|N
DTCR|37954Y236|07/02/26|29.33|29.59|28.13|28.46|28.62|-1.02|95078|1063|0|0|0|95078|0|0|0|11904|95078|95078|95078|2721368.17|Q
DTCX|256918103|07/02/26|1.76|1.77|1.69|1.71|1.72|-.02|5717|52|0|0|0|5717|0|0|0|4335|5717|5717|5717|9813.82|Q
DTD|97717W109|07/02/26|93.60|93.90|93.40|93.90|93.66|.62|1273|18|0|0|0|1273|0|0|0|173|1273|1273|1273|119233.26|P
DTE|233331107|07/02/26|151.81|154.17|151.50|153.92|152.70|3.27|44525|1076|2|0|0|37050|7475|0|0|10821|44525|44525|44525|6799017.97|N
DTEC|00162Q478|07/02/26|49.08|49.09|48.91|49.09|49.03|.22|1803|14|0|0|0|1803|0|0|0|77|1803|1803|1803|88404.21|P
DTF|23334J107|07/02/26|0.00|11.54|11.54|11.54|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
DTG|233331818|07/02/26|0.00|16.99|16.99|16.99|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
DTH|97717W802|07/02/26|54.65|54.94|54.63|54.75|54.70|.92|7994|49|1|0|0|4337|3657|0|0|742|7994|7994|7994|437294.96|P
DTI|26205E107|07/02/26|2.06|2.10|2.03|2.08|2.06|.04|16218|79|0|1|0|6818|0|9400|0|14913|16218|16218|16218|33451.17|Q
DTIL|74019P207|07/02/26|7.91|8.24|7.85|8.17|8.07|.29|74035|977|1|0|0|71528|2507|0|0|45198|74035|74035|74035|597609.01|Q
DTK|233331792|07/02/26|23.80|23.98|23.80|23.87|23.85|.07|340|4|0|0|0|340|0|0|0|0|340|340|340|8110.00|N
DTM|23345M107|07/02/26|145.00|145.00|142.94|144.65|143.90|.91|12361|560|0|0|0|12361|0|0|0|9131|12361|12361|12361|1778788.07|N
DTRE|33736N101|07/02/26|41.54|41.96|41.54|41.96|41.63|.32|4|2|0|0|0|4|0|0|0|0|4|4|4|166.52|P
DTSQ|G2853N106|07/02/26|11.33|11.33|11.33|11.33|11.30|.01|33|11|0|0|0|33|0|0|0|0|33|33|33|372.96|Q
DTSQ R|G2853N114|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DTSQ U|G2853N122|07/02/26|0.00|0.00|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|G2659M104|07/02/26|0.79|0.80|0.77|0.80|0.79|.02|1768|25|0|0|0|1768|0|0|0|1000|1768|1768|1768|1403.16|Q
DTST|23786R201|07/02/26|3.41|3.41|3.37|3.37|3.36|.01|362|14|0|0|0|362|0|0|0|165|362|362|362|1216.38|Q
DTW|233331859|07/02/26|20.55|20.55|20.46|20.54|20.49|-.01|4318|31|0|0|0|4318|0|0|0|544|4318|4318|4318|88492.52|N
DUBS|26922B535|07/02/26|0.00|41.48|41.48|41.48|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
DUG|74347G176|07/02/26|21.39|21.56|20.99|21.31|21.35|-.33|9787|85|0|0|0|9787|0|0|0|7774|9787|9787|9787|208963.76|P
DUHP|25434V831|07/02/26|41.68|41.83|41.29|41.59|41.52|.05|142562|636|3|1|0|128909|8300|5353|0|117369|142562|142562|142562|5919614.86|P
DUK|26441C204|07/02/26|126.80|129.63|126.36|129.49|127.97|3.69|322409|7872|2|0|0|317703|4706|0|0|93466|322409|322409|322409|41259234.70|N
DUK PRA|26441C501|07/02/26|24.70|24.73|24.68|24.71|24.70|.03|1539|7|0|0|0|1539|0|0|0|0|1539|1539|1539|38013.26|N
DUKB|26441C402|07/02/26|23.30|23.35|23.24|23.31|23.31|.06|3803|41|0|0|0|3803|0|0|0|1494|3803|3803|3803|88638.11|N
DUKH|66538J290|07/02/26|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
DUKQ|66538J332|07/02/26|31.64|31.64|31.19|31.39|31.29|-.19|1113|5|0|0|0|1113|0|0|0|0|1113|1113|1113|34823.45|P
DUKR|903448207|07/02/26|5.48|5.48|4.80|4.80|5.10|-.34|18104|213|1|0|0|14204|3900|0|0|5716|18104|18104|18104|92318.89|Q
DUKR W|903448116|07/02/26|1.00|1.19|0.70|0.97|0.80|-.23|64366|90|6|1|1|12854|28500|9900|13112|0|64366|64366|64366|51763.95|Q
DUKX|66538J324|07/02/26|28.28|28.28|28.18|28.18|28.28|.05|100|1|0|0|0|100|0|0|0|100|100|100|100|2828.00|Q
DUKZ|66538J282|07/02/26|25.62|25.62|25.54|25.54|25.62|-.02|1022|4|0|0|0|1022|0|0|0|654|1022|1022|1022|26180.92|P
DULL|063679344|07/02/26|71.48|71.48|70.22|71.11|71.05|-4.72|1341|52|0|0|0|1341|0|0|0|404|1341|1341|1341|95274.12|P
DUNK|88634W108|07/02/26|25.68|25.81|25.52|25.61|25.69|-.08|690|11|0|0|0|690|0|0|0|640|690|690|690|17725.36|P
DUO|G33147128|07/02/26|0.70|0.74|0.70|0.74|0.72|.04|2968|15|0|0|0|2968|0|0|0|589|2968|2968|2968|2130.52|Q
DUOG|88340C149|07/02/26|41.92|46.19|41.00|46.19|43.15|2.93|1080|18|0|0|0|1080|0|0|0|331|1080|1080|1080|46600.51|Q
DUOL|26603R106|07/02/26|119.99|126.76|116.40|125.83|121.54|4.69|72581|2730|0|1|0|64719|0|7862|0|29581|72581|72581|72581|8821742.76|Q
DUOT|266042407|07/02/26|11.40|11.51|10.20|10.23|10.51|-1.27|72344|922|1|0|0|69132|3212|0|0|31362|72344|72344|72344|760479.25|Q
DURA|92189H102|07/02/26|37.36|37.36|37.36|36.98|37.36|0.00|1|1|0|0|0|1|0|0|0|1|1|1|1|37.36|Z
DUSA|23908L207|07/02/26|56.70|56.83|56.38|56.83|56.66|.17|2641|52|0|0|0|2641|0|0|0|2242|2641|2641|2641|149637.98|Z
DUSB|25434V591|07/02/26|50.79|50.81|50.78|50.78|50.82|0.00|57654|288|1|0|0|55254|2400|0|0|35391|57654|57654|57654|2929912.06|P
DUSG|25239Y246|07/02/26|52.63|52.63|52.10|52.10|52.27|-.48|424|6|0|0|0|424|0|0|0|424|424|424|424|22164.22|Q
DUSL|25460E737|07/02/26|103.82|103.82|101.23|102.39|102.01|.76|2709|82|0|0|0|2709|0|0|0|1524|2709|2709|2709|276346.16|P
DUST|25461A189|07/02/26|59.80|61.35|57.30|58.25|59.07|-5.89|220902|1664|3|1|1|151012|9864|8142|51884|41918|220902|220902|220902|13049776.71|P
DUTY|88635U200|07/02/26|26.51|26.77|26.51|26.77|26.66|.48|347|9|0|0|0|347|0|0|0|312|347|347|347|9251.00|P
DV|25862V105|07/02/26|11.20|11.51|11.19|11.44|11.37|.22|93249|1308|0|0|0|93249|0|0|0|61047|93249|93249|93249|1060697.39|N
DVA|23918K108|07/02/26|230.21|236.10|230.21|234.99|234.82|6.92|31092|1298|0|0|0|31092|0|0|0|18916|31092|31092|31092|7300953.75|N
DVAL|35473P462|07/02/26|15.81|15.84|15.77|15.84|15.78|.10|245|4|0|0|0|245|0|0|0|245|245|245|245|3866.45|Q
DVDN|26923N868|07/02/26|16.67|16.67|16.48|16.48|16.67|-.06|455|2|0|0|0|455|0|0|0|11|455|455|455|7583.90|P
DVGR|02072Q283|07/02/26|0.00|26.14|26.14|26.14|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DVIN|87166N841|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DVLT|86633R609|07/02/26|0.41|0.46|0.38|0.39|0.41|-.02|3605323|9732|109|37|32|2407979|343530|282751|571063|2263653|3605323|3605323|3605323|1495856.35|Q
DVLU|33741L207|07/02/26|39.45|39.45|39.21|39.21|39.44|-.35|11|2|0|0|0|11|0|0|0|1|11|11|11|433.88|Q
DVN|25179M103|07/02/26|40.70|40.87|40.00|40.46|40.28|.19|372056|5774|3|0|0|362256|9800|0|0|175515|372056|372056|372056|14987673.80|N
DVND|89157W103|07/02/26|38.44|38.53|38.44|38.53|38.40|.15|9|2|0|0|0|9|0|0|0|5|9|9|9|345.56|P
DVOL|33741L108|07/02/26|36.77|36.92|36.77|36.92|36.73|.40|17|3|0|0|0|17|0|0|0|0|17|17|17|624.45|Q
DVQQ|87166N882|07/02/26|0.00|31.20|31.20|31.20|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DVRE|87166N759|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DVSP|87166N874|07/02/26|0.00|28.80|28.80|28.80|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DVUT|87166N767|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DVVY|46090A655|07/02/26|0.00|26.85|26.85|26.85|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
DVXB|87166N858|07/02/26|0.00|0.00|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|07/02/26|0.00|23.83|23.83|23.83|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DVXE|87166N866|07/02/26|34.83|34.93|34.83|34.93|34.83|.40|1|1|0|0|0|1|0|0|0|0|1|1|1|34.83|Q
DVXF|87166N791|07/02/26|26.79|26.84|26.79|26.84|26.79|1.73|100|1|0|0|0|100|0|0|0|0|100|100|100|2679.00|Q
DVXK|87166N783|07/02/26|36.40|36.40|36.40|0.00|36.40|0.00|3|1|0|0|0|3|0|0|0|3|3|3|3|109.20|Q
DVXP|87166N825|07/02/26|25.69|25.80|25.69|25.80|25.69|.61|50|1|0|0|0|50|0|0|0|0|50|50|50|1284.50|Q
DVXV|87166N817|07/02/26|0.00|0.00|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|07/02/26|0.00|22.96|22.96|22.96|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DVY|464287168|07/02/26|158.00|159.12|157.69|159.12|158.10|2.15|21082|470|0|0|0|21082|0|0|0|11352|21082|21082|21082|3333072.04|Q
DVYA|464286293|07/02/26|47.80|47.80|47.61|47.61|47.63|.28|338|14|0|0|0|338|0|0|0|120|338|338|338|16099.32|P
DVYE|464286319|07/02/26|32.18|32.39|31.99|32.16|32.16|.24|33736|210|0|0|1|18090|0|0|15646|5516|33736|33736|33736|1085041.73|P
DWAS|46138E842|07/02/26|124.80|124.80|119.38|120.49|119.57|-4.22|1234|25|0|0|0|1234|0|0|0|137|1234|1234|1234|147545.69|Q
DWAW|00768Y479|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DWLD|23908L306|07/02/26|47.04|47.04|46.72|46.72|46.94|-.09|400|3|0|0|0|400|0|0|0|400|400|400|400|18776.00|Z
DWM|97717W703|07/02/26|74.15|74.15|74.11|74.11|74.19|1.00|247|15|0|0|0|247|0|0|0|9|247|247|247|18326.11|P
DWMF|97717Y774|07/02/26|33.93|33.93|33.70|33.74|33.71|.02|537|7|0|0|0|537|0|0|0|21|537|537|537|18102.71|P
DWSH|00768Y529|07/02/26|6.04|6.04|6.00|6.00|6.09|-.11|275|2|0|0|0|275|0|0|0|189|275|275|275|1676.12|Q
DWSN|239360100|07/02/26|6.00|6.00|5.62|5.94|5.81|-.05|8169|387|0|0|0|8169|0|0|0|4646|8169|8169|8169|47449.81|Q
DWTX|92829J203|07/02/26|1.58|1.58|1.45|1.49|1.50|-.01|5712|153|0|0|0|5712|0|0|0|1887|5712|5712|5712|8552.43|Q
DWUS|00768Y487|07/02/26|61.36|61.71|61.36|61.71|61.36|-1.99|10|1|0|0|0|10|0|0|0|0|10|10|10|613.60|Q
DWWN|74255Y656|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
DWX|78463X772|07/02/26|46.18|46.35|46.18|46.26|46.22|.75|1507|16|0|0|0|1507|0|0|0|336|1507|1507|1507|69659.20|P
DX|26817Q886|07/02/26|13.06|13.08|12.93|13.01|12.98|.05|222334|1335|6|2|0|190064|18260|14010|0|158256|222334|222334|222334|2886574.27|N
DX PRC|26817Q878|07/02/26|25.53|25.55|25.52|25.52|25.54|.06|338|7|0|0|0|338|0|0|0|0|338|338|338|8631.61|N
DXC|23355L106|07/02/26|9.70|9.92|9.69|9.90|9.84|.36|178472|1780|1|1|0|166794|2100|9578|0|127409|178472|178472|178472|1755475.97|N
DXCM|252131107|07/02/26|69.36|71.55|69.36|71.25|71.08|2.40|172780|4551|0|0|0|172780|0|0|0|119841|172780|172780|172780|12281946.49|Q
DXD|74347G374|07/02/26|17.01|17.12|16.83|16.84|16.96|-.36|246564|600|13|2|0|187655|44309|14600|0|133348|246564|246564|246564|4181929.10|P
DXF|26605Q304|07/02/26|0.64|0.67|0.57|0.64|0.62|-.24|1952434|9689|108|26|14|1247363|313683|176771|214617|607025|1952434|1952434|1952434|1212409.31|A
DXIV|25434V542|07/02/26|70.92|71.30|70.92|70.96|71.08|.70|1282|24|0|0|0|1282|0|0|0|291|1282|1282|1282|91122.94|P
DXJ|97717W851|07/02/26|175.26|176.40|173.77|174.73|175.07|-1.01|42185|577|2|0|0|35851|6334|0|0|11783|42185|42185|42185|7385154.54|P
DXLG|25065K104|07/02/26|0.67|0.69|0.65|0.65|0.65|-.01|12788|42|0|1|0|7568|0|5220|0|4140|12788|12788|12788|8347.78|Q
DXPE|233377407|07/02/26|164.80|164.80|156.37|157.96|159.85|-7.93|9358|798|0|0|0|9358|0|0|0|4881|9358|9358|9358|1495840.81|Q
DXR|239467103|07/02/26|10.18|10.38|10.18|10.38|10.11|.03|95|7|0|0|0|95|0|0|0|0|95|95|95|960.27|Q
DXST|G2748R205|07/02/26|2.08|2.26|2.06|2.16|2.08|.14|31971|418|0|0|0|31971|0|0|0|11423|31971|31971|31971|66397.50|Q
DXUV|25434V559|07/02/26|67.01|67.04|66.41|66.84|66.54|.03|4912|34|1|0|0|2512|2400|0|0|3521|4912|4912|4912|326821.63|P
DXYZ|25063F107|07/02/26|24.60|25.23|23.62|24.70|24.32|-.13|104065|2165|1|0|0|101965|2100|0|0|60263|104065|104065|104065|2530703.92|N
DY|267475101|07/02/26|473.15|473.15|434.64|438.00|445.01|-32.95|14293|1023|0|0|0|14293|0|0|0|7795|14293|14293|14293|6360550.44|N
DYAI|26745T101|07/02/26|1.00|1.00|0.92|0.96|0.96|-.06|5383|67|0|0|0|5383|0|0|0|4366|5383|5383|5383|5188.87|Q
DYFI|26923N660|07/02/26|22.71|22.79|22.71|22.79|22.78|.04|164|2|0|0|0|164|0|0|0|142|164|164|164|3735.80|Q
DYLD|90214Q675|07/02/26|22.41|22.42|22.41|22.42|22.41|.01|1|1|0|0|0|1|0|0|0|0|1|1|1|22.41|P
DYLG|37960A511|07/02/26|28.00|28.09|28.00|28.09|28.04|.18|196|8|0|0|0|196|0|0|0|186|196|196|196|5495.07|P
DYN|26818M108|07/02/26|22.08|23.11|22.05|23.11|22.73|1.32|239100|2404|14|4|1|141074|52239|21035|24752|72693|239100|239100|239100|5434187.42|Q
DYNB|41653L842|07/02/26|39.29|39.31|39.29|39.31|39.29|.04|339|5|0|0|0|339|0|0|0|1|339|339|339|13320.69|Q
DYNC|G2949D104|07/02/26|10.79|10.80|10.79|10.80|10.80|.02|894|16|0|0|0|894|0|0|0|529|894|894|894|9654.18|Q
DYNC U|G2949D120|07/02/26|0.00|10.85|10.85|10.85|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DYNC W|G2949D112|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DYNF|09290C103|07/02/26|67.71|67.96|66.65|67.13|67.21|-.37|319638|2426|3|1|1|275726|7420|7950|28542|257772|319638|319638|319638|21484389.23|P
DYOR U|G4814G121|07/02/26|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
DYOR W|G4814G113|07/02/26|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
DYTA|74933W577|07/02/26|31.54|31.54|31.36|31.36|31.47|-.18|95|8|0|0|0|95|0|0|0|95|95|95|95|2989.54|Q
DZZ|25154H756|07/02/26|2.00|2.06|2.00|2.06|2.01|-.04|229|13|0|0|0|229|0|0|0|0|229|229|229|459.28|P
E|26874R108|07/02/26|46.38|46.84|46.38|46.84|46.58|1.24|25025|413|0|0|0|25025|0|0|0|6787|25025|25025|25025|1165630.26|N
EA|285512109|07/02/26|205.73|206.00|205.01|205.13|205.51|-.35|85038|3158|0|0|0|85038|0|0|0|27057|85038|85038|85038|17475780.93|Q
EAD|94987B105|07/02/26|6.48|6.53|6.48|6.51|6.51|.03|27326|128|0|0|0|27326|0|0|0|6168|27326|27326|27326|177930.88|A
EAF|384313607|07/02/26|6.11|6.49|5.58|5.71|5.87|-.33|13305|322|0|0|0|13305|0|0|0|8370|13305|13305|13305|78135.07|N
EAFG|69374H345|07/02/26|26.10|26.10|25.79|25.79|25.94|-.13|2|2|0|0|0|2|0|0|0|0|2|2|2|51.88|P
EAGG|46435U549|07/02/26|47.19|47.25|47.17|47.20|47.20|.02|43469|226|1|0|1|26543|3545|0|13381|20780|43469|43469|43469|2051817.93|P
EAGL|88339Y102|07/02/26|32.76|33.02|32.76|32.96|32.93|.37|90117|314|0|0|0|90117|0|0|0|54493|90117|90117|90117|2967305.29|P
EAI|29364D100|07/02/26|20.02|20.02|19.92|19.98|19.98|-.07|350|5|0|0|0|350|0|0|0|88|350|350|350|6991.50|N
EALT|45783Y475|07/02/26|35.94|35.94|35.65|35.70|35.72|-.09|562|10|0|0|0|562|0|0|0|382|562|562|562|20074.89|Z
EAOA|46436E668|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
EAOK|46436E692|07/02/26|28.22|28.22|28.16|28.16|28.22|-.10|1200|4|0|0|0|1200|0|0|0|1200|1200|1200|1200|33864.00|Z
EAOM|46436E684|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
EAOR|46436E676|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
EAPR|45782C359|07/02/26|32.60|32.60|32.32|32.32|32.51|-.18|38|2|0|0|0|38|0|0|0|0|38|38|38|1235.29|P
EARN|288578107|07/02/26|4.38|4.39|4.35|4.37|4.36|-.02|7562|100|0|0|0|7562|0|0|0|6227|7562|7562|7562|32985.25|N
EART|37960A867|07/02/26|29.35|29.35|28.66|28.66|28.93|-.12|165|12|0|0|0|165|0|0|0|29|165|165|165|4772.88|Q
EASG|233051218|07/02/26|38.52|38.52|38.42|38.42|38.65|.41|34|3|0|0|0|34|0|0|0|1|34|34|34|1314.15|P
EASY|90214Q469|07/02/26|27.24|27.42|27.24|27.42|27.27|.59|507|12|0|0|0|507|0|0|0|507|507|507|507|13828.06|Q
EAT|109641100|07/02/26|173.46|177.98|171.80|177.91|175.56|5.74|39708|1137|0|0|0|39708|0|0|0|26798|39708|39708|39708|6971275.15|N
EBAY|278642103|07/02/26|111.76|115.96|111.76|114.82|114.49|3.54|102911|3495|0|0|0|102911|0|0|0|68957|102911|102911|102911|11781770.14|Q
EBC|27627N105|07/02/26|22.86|22.88|22.20|22.37|22.42|-.28|148845|2110|0|0|0|148845|0|0|0|115257|148845|148845|148845|3337013.51|Q
EBF|293389102|07/02/26|21.72|21.72|21.40|21.52|21.51|-.20|5826|136|0|0|0|5826|0|0|0|4679|5826|5826|5826|125312.08|N
EBI|75526L852|07/02/26|64.86|64.86|64.25|64.25|64.33|-.47|470|12|0|0|0|470|0|0|0|185|470|470|470|30234.52|Q
EBIT|41151J786|07/02/26|39.89|39.89|39.71|39.71|39.74|-.21|6|6|0|0|0|6|0|0|0|4|6|6|6|238.41|P
EBIZ|37954Y467|07/02/26|28.37|28.37|28.37|28.37|28.37|.16|4|1|0|0|0|4|0|0|0|0|4|4|4|113.48|Q
EBMT|26942G100|07/02/26|24.43|24.43|23.63|23.63|23.81|-.82|4051|154|0|0|0|4051|0|0|0|1956|4051|4051|4051|96470.86|Q
EBND|78464A391|07/02/26|20.85|20.90|20.85|20.88|20.86|.13|64473|254|0|1|0|55655|0|8818|0|42242|64473|64473|64473|1345152.91|P
EBON|G3R33A205|07/02/26|2.22|2.22|2.00|2.00|2.13|-.25|440|19|0|0|0|440|0|0|0|203|440|440|440|935.69|Q
EBS|29089Q105|07/02/26|8.40|8.53|8.13|8.30|8.22|.02|21816|345|0|0|0|21816|0|0|0|16707|21816|21816|21816|179432.67|N
EBUF|45783Y210|07/02/26|31.53|31.53|31.14|31.14|31.53|-.26|502|2|0|0|0|502|0|0|0|502|502|502|502|15827.40|P
EC|279158109|07/02/26|14.69|14.84|14.43|14.70|14.65|.25|116086|1244|2|0|0|108365|7721|0|0|76761|116086|116086|116086|1701232.12|N
ECAT|09262F100|07/02/26|15.74|15.90|15.70|15.81|15.78|.07|11584|156|0|0|0|11584|0|0|0|8017|11584|11584|11584|182815.30|N
ECBK|26828M106|07/02/26|20.20|20.26|20.14|20.14|20.24|.01|352|21|0|0|0|352|0|0|0|134|352|352|352|7123.67|Q
ECC|269808101|07/02/26|3.87|3.87|3.81|3.86|3.83|.04|32939|196|1|0|0|30282|2657|0|0|11856|32939|32939|32939|126113.88|N
ECC PRD|269809802|07/02/26|18.70|18.70|18.68|18.68|18.70|-.02|294|10|0|0|0|294|0|0|0|0|294|294|294|5497.80|N
ECCC|269809703|07/02/26|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|N
ECCU|269809414|07/02/26|25.05|25.12|25.05|25.12|25.05|.06|100|1|0|0|0|100|0|0|0|100|100|100|100|2505.00|N
ECCV|269809885|07/02/26|0.00|23.75|23.75|23.75|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
ECF|289074106|07/02/26|12.88|12.88|12.69|12.70|12.78|-.29|2269|24|0|0|0|2269|0|0|0|495|2269|2269|2269|29003.52|A
ECF PRA|289074205|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
ECG|300426103|07/02/26|150.01|150.01|138.33|138.54|142.05|-12.47|19870|702|0|0|0|19870|0|0|0|11769|19870|19870|19870|2822519.95|N
ECH|464286640|07/02/26|39.71|40.13|39.03|39.09|39.53|-.34|45457|408|0|0|0|45457|0|0|0|21500|45457|45457|45457|1797060.99|Z
ECHO|278768106|07/02/26|101.19|103.59|100.32|101.49|101.66|.61|237099|4407|0|0|0|237099|0|0|0|85210|237099|237099|237099|24103317.85|Q
ECHX|88340F407|07/02/26|10.78|11.13|10.64|10.85|10.85|.18|7326|69|0|0|0|7326|0|0|0|4828|7326|7326|7326|79514.78|Q
ECL|278865100|07/02/26|279.41|283.38|277.01|283.29|281.08|4.91|16576|1137|0|0|0|16576|0|0|0|9008|16576|16576|16576|4659125.45|N
ECML|02072L466|07/02/26|39.05|39.14|38.87|39.14|38.93|.41|720|14|0|0|0|720|0|0|0|406|720|720|720|28032.08|P
ECNS|46429B200|07/02/26|28.67|28.67|28.26|28.36|28.44|-.15|1997|19|0|0|0|1997|0|0|0|1206|1997|1997|1997|56797.47|P
ECO|Y64177101|07/02/26|52.11|53.76|52.11|53.24|53.10|3.30|23571|396|1|0|0|21110|2461|0|0|12598|23571|23571|23571|1251586.95|N
ECON|19762B509|07/02/26|35.16|35.16|34.60|34.60|35.00|-.60|268|15|0|0|0|268|0|0|0|41|268|268|268|9379.19|P
ECOR|28531P202|07/02/26|8.81|8.85|8.35|8.85|8.50|.49|6536|157|0|0|0|6536|0|0|0|1915|6536|6536|6536|55560.15|Q
ECOW|69374H865|07/02/26|26.82|26.82|26.66|26.66|26.75|.28|249|6|0|0|0|249|0|0|0|91|249|249|249|6661.94|Q
ECPG|292554102|07/02/26|93.54|93.54|89.79|90.65|91.89|-3.03|24162|729|0|0|0|24162|0|0|0|18862|24162|24162|24162|2220186.64|Q
ECVT|27923Q109|07/02/26|12.00|12.01|11.74|11.84|11.89|-.16|96863|1315|0|0|0|96863|0|0|0|65591|96863|96863|96863|1151736.01|N
ECX|G29201103|07/02/26|1.27|1.31|1.23|1.24|1.27|-.03|47387|280|5|0|0|30047|17340|0|0|34434|47387|47387|47387|60336.75|Q
ECXW W|G29201111|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ED|209115104|07/02/26|112.19|114.05|111.48|113.95|113.47|2.94|51259|1626|0|0|0|51259|0|0|0|30419|51259|51259|51259|5816470.81|N
EDBL|28059P501|07/02/26|0.12|0.14|0.12|0.13|0.13|-.03|1874572|2781|95|47|32|658006|310270|339733|566563|318081|1874572|1874572|1874572|239301.47|Q
EDBL W|28059P113|07/02/26|0.05|0.05|0.05|0.05|0.05|0.00|1|1|0|0|0|1|0|0|0|0|1|1|1|0.05|Q
EDC|25490K281|07/02/26|81.61|82.67|75.45|78.37|78.75|-3.21|17125|255|0|0|0|17125|0|0|0|10762|17125|17125|17125|1348606.56|P
EDD|617477104|07/02/26|5.85|5.89|5.77|5.77|5.82|-.02|18576|104|0|0|0|18576|0|0|0|8521|18576|18576|18576|108085.29|N
EDEN|46429B523|07/02/26|114.56|114.72|114.56|114.72|114.47|3.37|176|15|0|0|0|176|0|0|0|92|176|176|176|20146.48|Z
EDF|86164T107|07/02/26|5.58|5.60|5.53|5.53|5.56|-.09|8331|55|1|0|0|5331|3000|0|0|3118|8331|8331|8331|46309.62|N
EDGE|02072Q705|07/02/26|0.00|49.67|49.67|49.67|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
EDGF|00791R830|07/02/26|24.68|24.68|24.64|24.66|24.65|.04|1677|12|0|0|0|1677|0|0|0|128|1677|1677|1677|41341.32|P
EDGH|00791R822|07/02/26|32.03|32.13|32.03|32.13|32.12|.23|21|4|0|0|0|21|0|0|0|19|21|21|21|674.49|P
EDGI|00791R814|07/02/26|31.19|31.27|30.82|31.01|31.11|.22|1478|10|0|0|0|1478|0|0|0|472|1478|1478|1478|45976.90|P
EDGQ|37966B877|07/02/26|28.11|28.23|27.62|27.75|27.99|-.46|2021|80|0|0|0|2021|0|0|0|1557|2021|2021|2021|56559.82|P
EDGU|00791R798|07/02/26|31.90|31.90|31.49|31.49|31.75|-.28|69|3|0|0|0|69|0|0|0|12|69|69|69|2190.75|P
EDGX|37966B885|07/02/26|26.73|26.73|26.57|26.59|26.60|0.00|3908|37|0|0|0|3908|0|0|0|3680|3908|3908|3908|103944.12|P
EDHL|G32212113|07/02/26|4.00|4.05|3.88|4.03|3.92|.15|3105|49|0|0|0|3105|0|0|0|1935|3105|3105|3105|12160.41|Q
EDIT|28106W103|07/02/26|3.35|3.67|3.35|3.65|3.57|.36|305017|2119|6|2|0|273337|19344|12336|0|151757|305017|305017|305017|1089886.21|Q
EDIV|78463X533|07/02/26|41.16|41.42|41.07|41.20|41.23|.42|7675|90|0|0|0|7675|0|0|0|3613|7675|7675|7675|316446.94|P
EDN|29244A102|07/02/26|24.84|25.23|24.28|24.28|24.67|-.28|8872|288|0|0|0|8872|0|0|0|4254|8872|8872|8872|218892.47|N
EDOG|00162Q668|07/02/26|23.70|23.70|23.62|23.62|23.58|.12|33|11|0|0|0|33|0|0|0|23|33|33|33|778.15|P
EDOW|33733A201|07/02/26|44.51|44.97|44.51|44.97|44.61|.66|1325|16|0|0|0|1325|0|0|0|92|1325|1325|1325|59111.94|P
EDRY|Y23508107|07/02/26|22.30|22.30|21.80|22.09|22.07|.41|537|20|0|0|0|537|0|0|0|185|537|537|537|11851.14|Q
EDSA|27966L306|07/02/26|7.55|7.91|7.24|7.45|7.55|-.29|11918|180|1|0|0|6918|5000|0|0|2711|11918|11918|11918|89985.72|Q
EDTK|G8211A108|07/02/26|0.00|0.99|0.99|0.99|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EDU|647581206|07/02/26|47.31|47.70|46.78|47.09|47.17|-.56|15268|376|0|0|0|15268|0|0|0|11689|15268|15268|15268|720182.78|N
EDUC|281479105|07/02/26|1.53|1.54|1.53|1.54|1.54|0.00|199|4|0|0|0|199|0|0|0|0|199|199|199|306.37|Q
EDV|921910709|07/02/26|63.22|63.67|63.22|63.49|63.40|.03|108985|1443|1|2|0|93974|2161|12850|0|46297|108985|108985|108985|6910097.79|P
EDZ|25461H861|07/02/26|15.68|16.77|15.35|16.22|16.09|.47|32863|197|0|0|0|32863|0|0|0|20965|32863|32863|32863|528870.35|P
EE|30069T101|07/02/26|38.44|38.44|37.40|38.02|37.71|.03|10025|386|0|0|0|10025|0|0|0|4741|10025|10025|10025|378065.79|N
EEA|298768102|07/02/26|11.07|11.07|10.90|11.05|10.98|.10|4171|23|0|0|0|4171|0|0|0|1580|4171|4171|4171|45779.33|N
EEE|68190A203|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EEFT|298736109|07/02/26|75.71|77.48|75.34|77.19|76.39|1.97|31293|792|0|0|0|31293|0|0|0|20060|31293|31293|31293|2390385.83|Q
EEIQ|G3104J142|07/02/26|2.74|2.74|2.59|2.64|2.67|-.25|10813|76|0|0|0|10813|0|0|0|5796|10813|10813|10813|28920.05|Q
EELV|46138E297|07/02/26|27.85|27.90|27.79|27.79|27.86|.19|28391|177|1|0|0|23535|4856|0|0|7116|28391|28391|28391|790897.04|P
EEM|464287234|07/02/26|66.51|67.18|64.81|65.70|65.81|-.78|8024560|18074|359|9|2|5448473|991460|62454|1522173|4988313|8024560|8024560|8024560|528130487.91|P
EEMA|464286426|07/02/26|114.97|115.72|112.43|113.41|113.47|-1.19|7697|95|0|0|0|7697|0|0|0|548|7697|7697|7697|873382.81|Q
EEMO|46138E289|07/02/26|23.08|23.08|22.00|22.34|22.44|-.79|12540|67|1|0|0|10463|2077|0|0|4795|12540|12540|12540|281351.16|P
EEMS|464286475|07/02/26|75.23|76.00|74.50|74.86|75.25|.29|3314|44|0|0|0|3314|0|0|0|685|3314|3314|3314|249383.46|P
EEMV|464286533|07/02/26|74.15|74.36|72.90|73.54|73.61|-.61|8524|146|0|0|0|8524|0|0|0|6155|8524|8524|8524|627414.06|Z
EEMX|78470E205|07/02/26|52.72|52.72|51.80|51.80|52.38|-.84|522|10|0|0|0|522|0|0|0|211|522|522|522|27344.22|P
EES|97717W562|07/02/26|68.55|68.55|67.25|67.47|68.01|-.69|980|7|0|0|0|980|0|0|0|0|980|980|980|66648.69|P
EET|74347X302|07/02/26|110.99|110.99|106.48|107.21|108.58|-3.66|877|27|0|0|0|877|0|0|0|404|877|877|877|95227.67|P
EETH|74349Y100|07/02/26|20.51|20.97|20.51|20.72|20.68|1.03|9440|114|1|0|0|6440|3000|0|0|3746|9440|9440|9440|195236.65|P
EEV|74350P634|07/02/26|11.16|11.59|11.16|11.48|11.53|.32|1686|14|0|0|0|1686|0|0|0|1072|1686|1686|1686|19446.01|P
EEX|29103W104|07/02/26|5.03|5.03|5.02|5.03|5.03|0.00|4900|14|0|0|0|4900|0|0|0|400|4900|4900|4900|24637.27|N
EFA|464287465|07/02/26|104.66|105.26|103.75|104.37|104.50|1.35|3152242|10511|30|5|2|2323289|84192|33036|711725|2119093|3152242|3152242|3152242|329406687.56|P
EFAA|46090A713|07/02/26|56.02|56.09|55.59|55.96|55.79|.65|6987|320|0|0|0|6987|0|0|0|1125|6987|6987|6987|389784.56|P
EFAD|74347B839|07/02/26|43.16|43.42|43.12|43.12|43.32|.36|1012|13|0|0|0|1012|0|0|0|1012|1012|1012|1012|43842.05|Z
EFAS|37954Y699|07/02/26|21.55|21.55|21.55|21.55|21.56|.32|2|2|0|0|0|2|0|0|0|0|2|2|2|43.11|Q
EFAV|46429B689|07/02/26|88.81|89.32|88.63|89.02|88.95|1.82|101505|1467|0|0|0|101505|0|0|0|57892|101505|101505|101505|9029138.54|Z
EFAX|78470E106|07/02/26|54.62|54.77|54.08|54.42|54.45|.71|3216|33|0|0|0|3216|0|0|0|1203|3216|3216|3216|175100.16|P
EFC|28852N109|07/02/26|13.62|13.62|13.41|13.46|13.48|-.06|56524|670|0|0|0|56524|0|0|0|35437|56524|56524|56524|761699.28|N
EFC PRB|28852N307|07/02/26|0.00|24.42|24.42|24.42|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
EFC PRC|28852N406|07/02/26|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
EFC PRD|28852N505|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
EFFE|41151J737|07/02/26|27.13|27.13|26.94|26.94|27.13|-.04|1|1|0|0|0|1|0|0|0|0|1|1|1|27.13|P
EFFI|41151J729|07/02/26|25.64|25.74|25.64|25.74|25.64|.43|1|1|0|0|0|1|0|0|0|0|1|1|1|25.64|P
EFG|464288885|07/02/26|124.24|125.04|122.83|123.72|123.71|.98|38124|1136|0|0|0|38124|0|0|0|30511|38124|38124|38124|4716272.75|Z
EFIV|78468R531|07/02/26|72.72|72.73|72.07|72.34|72.44|-.19|1606|28|0|0|0|1606|0|0|0|1163|1606|1606|1606|116332.29|P
EFNL|46429B515|07/02/26|52.17|52.17|52.07|52.07|52.17|-.41|9|1|0|0|0|9|0|0|0|9|9|9|9|469.53|Z
EFO|74347X500|07/02/26|73.40|75.05|73.40|73.77|74.31|1.94|581|10|0|0|0|581|0|0|0|298|581|581|581|43172.77|P
EFOI|29268T508|07/02/26|3.08|3.13|2.98|2.98|3.03|-.13|1176|26|0|0|0|1176|0|0|0|228|1176|1176|1176|3566.16|Q
EFOR|00191U102|07/02/26|18.19|18.19|17.00|17.68|17.55|.12|45707|849|0|0|0|45707|0|0|0|25046|45707|45707|45707|801995.76|N
EFR|27828Q105|07/02/26|10.57|10.58|10.56|10.56|10.57|-.01|1513|14|0|0|0|1513|0|0|0|400|1513|1513|1513|15998.12|N
EFRA|46436E254|07/02/26|35.86|35.90|35.86|35.90|35.86|.35|100|1|0|0|0|100|0|0|0|100|100|100|100|3586.00|Q
EFSC|293712105|07/02/26|67.23|67.23|65.36|65.80|65.75|-1.14|7309|361|0|0|0|7309|0|0|0|6077|7309|7309|7309|480587.38|Q
EFSC P|293712303|07/02/26|0.00|20.51|20.51|20.51|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EFSI|26951R104|07/02/26|42.35|42.35|40.48|40.99|41.02|-1.21|4271|124|0|0|0|4271|0|0|0|1395|4271|4271|4271|175188.17|Q
EFT|278279104|07/02/26|10.78|10.78|10.77|10.77|10.78|-.02|9|1|0|0|0|9|0|0|0|9|9|9|9|97.02|N
EFTY|G3139J109|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EFU|74349Y738|07/02/26|7.15|7.25|7.15|7.25|7.14|-.21|72|3|0|0|0|72|0|0|0|0|72|72|72|514.17|P
EFV|464288877|07/02/26|77.90|78.24|77.50|77.84|77.97|1.45|247557|3967|3|0|0|238150|9407|0|0|153425|247557|247557|247557|19301843.39|Z
EFX|294429105|07/02/26|164.28|172.13|164.28|172.08|169.81|9.99|40598|1308|0|0|0|40598|0|0|0|19530|40598|40598|40598|6893828.67|N
EFXT|29269R105|07/02/26|23.55|24.21|22.93|23.08|23.37|-.52|39161|536|0|0|0|39161|0|0|0|24867|39161|39161|39161|915003.69|N
EFZ|74350P436|07/02/26|22.89|22.92|22.81|22.92|22.84|-.30|396|5|0|0|0|396|0|0|0|88|396|396|396|9044.20|P
EG|G3223R108|07/02/26|361.37|372.26|358.72|371.28|367.67|11.26|8274|531|0|0|0|8274|0|0|0|4725|8274|8274|8274|3042111.36|N
EGAN|28225C806|07/02/26|6.63|6.63|6.51|6.52|6.57|-.08|6542|197|0|0|0|6542|0|0|0|4873|6542|6542|6542|42961.11|Q
EGBN|268948106|07/02/26|28.87|28.87|27.56|27.58|27.89|-1.01|7991|388|0|0|0|7991|0|0|0|6886|7991|7991|7991|222902.13|Q
EGG|G3066T104|07/02/26|7.00|7.00|6.65|6.65|6.87|-.11|8438|471|0|0|0|8438|0|0|0|2668|8438|8438|8438|57989.94|A
EGGQ|45259A696|07/02/26|60.18|60.18|56.52|56.52|59.18|-4.10|84|17|0|0|0|84|0|0|0|80|84|84|84|4971.30|Q
EGGS|45259A795|07/02/26|42.14|42.14|39.30|39.80|40.09|-1.82|2557|47|0|0|0|2557|0|0|0|2503|2557|2557|2557|102503.74|P
EGGY|45259A787|07/02/26|40.97|40.97|37.45|38.10|38.50|-2.50|20774|430|1|0|0|17774|3000|0|0|17868|20774|20774|20774|799864.37|P
EGHA|G2946P100|07/02/26|10.30|10.31|10.30|10.31|10.30|0.00|2518|6|0|0|0|2518|0|0|0|200|2518|2518|2518|25942.22|Q
EGHA R|G2946P118|07/02/26|0.00|0.38|0.38|0.38|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EGHA U|G2946P126|07/02/26|0.00|0.00|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|07/02/26|1.84|1.87|1.78|1.83|1.82|.01|100447|716|0|0|0|100447|0|0|0|58662|100447|100447|100447|183261.29|Q
EGLE|37960A362|07/02/26|30.84|30.84|30.74|30.74|30.66|.08|21|2|0|0|0|21|0|0|0|0|21|21|21|643.84|P
EGO|284902509|07/02/26|32.74|34.42|32.74|33.66|33.36|2.00|462760|6766|2|0|0|456933|5827|0|0|397200|462760|462760|462760|15435607.32|N
EGP|277276101|07/02/26|208.82|211.21|207.40|211.21|209.12|5.96|13497|418|0|0|0|13497|0|0|0|12151|13497|13497|13497|2822454.48|N
EGUS|46436E239|07/02/26|57.86|57.86|57.16|57.16|57.86|-1.11|1|1|0|0|0|1|0|0|0|0|1|1|1|57.86|Z
EGY|91851C201|07/02/26|5.00|5.12|5.00|5.07|5.05|.11|58214|566|1|0|0|54562|3652|0|0|50996|58214|58214|58214|293992.07|N
EH|26853E102|07/02/26|6.77|6.97|6.28|6.31|6.59|-.42|37586|496|0|0|0|37586|0|0|0|13568|37586|37586|37586|247821.98|Q
EHC|29261A100|07/02/26|102.41|106.51|102.41|106.45|105.62|4.97|18819|409|0|0|0|18819|0|0|0|7341|18819|18819|18819|1987604.19|N
EHCC|37966B802|07/02/26|18.86|18.86|18.75|18.86|18.81|.55|200|2|0|0|0|200|0|0|0|200|200|200|200|3761.00|Z
EHGO|G3121H111|07/02/26|2.36|2.49|2.01|2.08|2.39|-.56|409118|6646|6|0|0|387418|21700|0|0|126919|409118|409118|409118|976171.04|Q
EHI|95766B109|07/02/26|6.00|6.00|5.98|5.99|5.99|.02|7663|20|1|0|0|3663|4000|0|0|5789|7663|7663|7663|45939.36|N
EHLD|Y234DY109|07/02/26|8.45|8.45|8.04|8.04|8.17|-.10|6|2|0|0|0|6|0|0|0|0|6|6|6|49.00|Q
EHLS|88636J543|07/02/26|26.73|26.73|26.73|0.00|26.37|0.00|23|4|0|0|0|23|0|0|0|23|23|23|23|606.47|Q
EHTH|28238P109|07/02/26|1.71|1.79|1.60|1.61|1.68|-.10|30597|503|0|0|0|30597|0|0|0|7844|30597|30597|30597|51420.72|Q
EHY|032108417|07/02/26|0.00|7.08|7.08|7.08|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
EIC|269817102|07/02/26|10.18|10.21|10.18|10.21|10.20|.06|1501|12|0|0|0|1501|0|0|0|1300|1501|1501|1501|15303.06|N
EICA|269817201|07/02/26|24.92|24.93|24.92|24.93|24.92|.01|306|6|0|0|0|306|0|0|0|301|306|306|306|7625.84|N
EIDO|46429B309|07/02/26|11.45|11.48|11.38|11.45|11.45|.17|594939|756|59|4|1|379040|180504|24493|10902|453330|594939|594939|594939|6810089.79|P
EIG|292218104|07/02/26|51.34|51.93|50.98|51.91|51.66|.70|9082|332|0|0|0|9082|0|0|0|4517|9082|9082|9082|469131.01|N
EIIA|269819207|07/02/26|25.25|25.30|25.25|25.30|25.25|-.02|100|3|0|0|0|100|0|0|0|41|100|100|100|2525.00|N
EIKN|282564103|07/02/26|12.43|12.58|12.01|12.53|12.32|.29|20304|736|0|0|0|20304|0|0|0|19628|20304|20304|20304|250080.67|Q
EIM|27827X101|07/02/26|9.99|10.00|9.97|9.97|9.99|0.00|4569|18|1|0|0|1569|3000|0|0|4400|4569|4569|4569|45661.81|A
EINC|92189H870|07/02/26|118.06|118.06|117.03|117.96|117.81|.47|961|28|0|0|0|961|0|0|0|771|961|961|961|113212.57|P
EIPI|33740F276|07/02/26|21.69|21.91|21.69|21.91|21.78|.31|5649|25|0|0|0|5649|0|0|0|3192|5649|5649|5649|123054.44|P
EIPX|33739Q804|07/02/26|31.10|31.34|31.10|31.34|31.11|.38|1082|8|0|0|0|1082|0|0|0|23|1082|1082|1082|33662.68|P
EIRL|46429B507|07/02/26|79.67|79.67|79.24|79.51|79.44|1.02|1944|33|0|0|0|1944|0|0|0|1100|1944|1944|1944|154440.48|P
EIS|464286632|07/02/26|121.42|122.33|119.00|120.48|119.93|-.12|49206|362|3|1|0|35291|6384|7531|0|21903|49206|49206|49206|5901160.85|P
EIX|281020107|07/02/26|74.41|75.78|74.23|75.64|75.22|2.11|67034|2365|0|0|0|67034|0|0|0|46664|67034|67034|67034|5042012.03|N
EJAN|45782C516|07/02/26|35.71|35.71|35.60|35.60|35.65|-.10|376|13|0|0|0|376|0|0|0|230|376|376|376|13403.01|P
EJH|G2952X161|07/02/26|1.61|1.64|1.61|1.64|1.62|.06|21|7|0|0|0|21|0|0|0|5|21|21|21|34.06|Q
EJUL|45782C714|07/02/26|30.76|30.76|30.19|30.38|30.51|-.37|9569|31|1|0|0|7308|2261|0|0|7619|9569|9569|9569|291908.16|P
EKG|33719L106|07/02/26|19.80|19.85|19.80|19.85|19.80|.27|60|8|0|0|0|60|0|0|0|0|60|60|60|1187.97|Q
EL|518439104|07/02/26|84.37|85.55|82.60|83.72|83.60|1.26|170072|3579|3|0|0|161522|8550|0|0|81657|170072|170072|170072|14218794.04|N
ELA|29402E102|07/02/26|26.81|26.81|25.33|25.56|25.71|-1.36|11772|255|0|0|0|11772|0|0|0|4993|11772|11772|11772|302704.17|A
ELAB|73017P508|07/02/26|1.13|1.23|1.07|1.16|1.16|-.11|264783|2632|5|1|0|239712|16671|8400|0|114238|264783|264783|264783|306853.78|Q
ELAN|28414H103|07/02/26|24.32|25.02|24.12|25.00|24.74|.91|107748|1663|0|0|0|107748|0|0|0|69319|107748|107748|107748|2665812.41|N
ELBM|28474P706|07/02/26|0.60|0.60|0.55|0.56|0.56|-.01|39114|254|0|0|0|39114|0|0|0|13046|39114|39114|39114|21817.71|Q
ELC|29364W108|07/02/26|20.04|20.08|20.04|20.08|20.01|.05|205|5|0|0|0|205|0|0|0|77|205|205|205|4101.74|N
ELCV|86280R811|07/02/26|32.33|32.33|31.74|32.05|31.98|-.13|3352|20|0|0|0|3352|0|0|0|2689|3352|3352|3352|107189.70|P
ELD|97717X867|07/02/26|28.60|28.80|28.60|28.79|28.74|.15|2140|47|0|0|0|2140|0|0|0|1359|2140|2140|2140|61511.95|P
ELDN|28617K101|07/02/26|3.95|3.98|3.83|3.95|3.91|.06|92210|741|4|0|0|74928|17282|0|0|54190|92210|92210|92210|360957.48|Q
ELE|28620K106|07/02/26|18.69|18.71|16.94|17.13|17.56|-1.03|40216|592|0|0|0|40216|0|0|0|34686|40216|40216|40216|706246.19|Q
ELF|26856L103|07/02/26|77.54|79.50|74.49|76.43|75.82|-2.32|155898|3783|1|0|0|151266|4632|0|0|110558|155898|155898|155898|11820835.16|N
ELFY|00162Q338|07/02/26|43.82|43.82|42.68|43.00|42.76|-.68|2253|26|0|0|0|2253|0|0|0|2207|2253|2253|2253|96344.93|Q
ELIL|25461A312|07/02/26|30.52|32.63|30.26|31.53|32.06|.95|13362|113|0|0|0|13362|0|0|0|3465|13362|13362|13362|428437.30|Q
ELLA|288578206|07/02/26|25.12|25.12|24.92|24.95|24.97|-.18|5930|21|0|0|0|5930|0|0|0|2004|5930|5930|5930|148072.63|N
ELLO|M39927120|07/02/26|19.70|19.70|18.40|18.40|18.82|-.35|89|27|0|0|0|89|0|0|0|0|89|89|89|1674.98|A
ELM|81752T429|07/02/26|29.20|29.39|29.15|29.17|29.21|0.00|3295|33|0|0|0|3295|0|0|0|2890|3295|3295|3295|96261.29|P
ELMD|285409108|07/02/26|44.21|45.43|44.11|45.43|44.65|1.36|8097|150|0|0|0|8097|0|0|0|5594|8097|8097|8097|361565.27|A
ELME|939653101|07/02/26|1.54|1.62|1.54|1.60|1.60|.05|94217|289|2|3|1|54843|6400|21574|11400|51713|94217|94217|94217|150377.21|N
ELMT|289395105|07/02/26|19.32|19.32|17.37|17.45|17.78|-1.80|43148|652|1|0|0|41141|2007|0|0|26652|43148|43148|43148|767074.02|Q
ELOG|G2907P107|07/02/26|0.87|0.90|0.87|0.89|0.88|-.01|444|17|0|0|0|444|0|0|0|81|444|444|444|392.93|Q
ELOX|29014R301|07/02/26|12.60|13.40|12.57|12.57|12.95|.38|2100|340|0|0|0|2100|0|0|0|937|2100|2100|2100|27189.09|Q
ELPC|20441B704|07/02/26|11.68|11.75|11.55|11.59|11.62|.04|32177|207|0|0|0|32177|0|0|0|12320|32177|32177|32177|373757.18|N
ELPW|G3016G129|07/02/26|0.98|1.05|0.98|1.01|1.00|.05|85439|358|10|0|0|50869|34570|0|0|40011|85439|85439|85439|85502.60|Q
ELS|29472R108|07/02/26|65.55|66.38|65.55|66.24|66.16|1.23|40585|929|0|0|0|40585|0|0|0|32441|40585|40585|40585|2685016.28|N
ELSE|285233102|07/02/26|7.69|7.69|7.67|7.67|7.68|0.00|1245|7|0|0|0|1245|0|0|0|1045|1245|1245|1245|9561.11|Q
ELTK|M40184208|07/02/26|9.15|9.30|9.15|9.30|9.12|-.12|48|48|0|0|0|48|0|0|0|7|48|48|48|437.79|Q
ELTX|28657F103|07/02/26|3.60|3.77|3.18|3.26|3.51|-2.10|718221|6655|20|4|0|630202|61398|26621|0|249019|718221|718221|718221|2523194.69|Q
ELUT|05479K106|07/02/26|0.94|0.94|0.93|0.93|0.94|-.01|1288|9|0|0|0|1288|0|0|0|173|1288|1288|1288|1206.56|Q
ELV|036752103|07/02/26|420.35|427.00|414.89|417.60|418.62|1.48|41932|2495|0|0|0|41932|0|0|0|27231|41932|41932|41932|17553757.77|N
ELVA|28617B606|07/02/26|10.44|10.69|9.63|9.71|9.88|-.77|38796|355|1|0|0|33796|5000|0|0|28755|38796|38796|38796|383311.59|Q
ELVN|29337E102|07/02/26|48.85|50.04|47.84|49.79|49.67|1.05|39182|1117|0|0|0|39182|0|0|0|23267|39182|39182|39182|1946111.12|Q
ELVR|805700101|07/02/26|69.83|71.40|69.40|69.81|69.88|3.43|7048|193|0|0|0|7048|0|0|0|4521|7048|7048|7048|492490.48|Q
ELWT|28417M109|07/02/26|7.40|7.40|6.67|6.72|7.09|-.69|7868|201|0|0|0|7868|0|0|0|1535|7868|7868|7868|55780.34|Q
EMA|290876101|07/02/26|52.67|53.48|52.47|53.46|53.23|1.19|32210|484|0|0|0|32210|0|0|0|13673|32210|32210|32210|1714389.60|N
EMAT|30054B107|07/02/26|6.47|6.47|6.27|6.33|6.32|.03|2009|62|0|0|0|2009|0|0|0|998|2009|2009|2009|12689.71|Q
EMB|464288281|07/02/26|96.12|96.24|96.02|96.17|96.14|.20|676800|2517|46|1|0|548805|122493|5502|0|441508|676800|676800|676800|65066288.54|Q
EMBC|29082K105|07/02/26|3.39|3.41|3.32|3.35|3.35|-.02|193435|917|8|0|0|169610|23825|0|0|174884|193435|193435|193435|647808.83|Q
EMBD|37954Y350|07/02/26|23.81|23.87|23.76|23.86|23.81|0.00|869|6|0|0|0|869|0|0|0|0|869|869|869|20689.89|P
EMBJ|29082A107|07/02/26|63.52|64.66|63.23|64.10|63.79|1.04|27543|940|0|0|0|27543|0|0|0|17980|27543|27543|27543|1757057.95|N
EMBX|92107P772|07/02/26|51.09|51.19|51.09|51.19|51.14|.21|698|11|0|0|0|698|0|0|0|279|698|698|698|35694.51|P
EMC|37960A644|07/02/26|36.93|36.94|36.41|36.41|36.70|-.36|2405|20|0|0|0|2405|0|0|0|0|2405|2405|2405|88265.40|P
EMCB|97717X784|07/02/26|66.30|66.30|66.24|66.24|66.16|.10|150|2|0|0|0|150|0|0|0|0|150|150|150|9924.50|Q
EMCR|233051192|07/02/26|43.68|43.68|42.96|42.96|43.51|-.72|328|7|0|0|0|328|0|0|0|203|328|328|328|14271.55|P
EMCS|233051226|07/02/26|45.00|45.00|44.17|44.40|44.21|-.97|341|10|0|0|0|341|0|0|0|329|341|341|341|15077.25|P
EMD|95766A101|07/02/26|10.79|10.81|10.75|10.78|10.79|.08|2119|53|0|0|0|2119|0|0|0|1108|2119|2119|2119|22870.20|N
EMDM|33734X754|07/02/26|42.00|42.19|41.00|41.36|41.90|-.50|2003|34|0|0|0|2003|0|0|0|397|2003|2003|2003|83928.56|P
EMDV|74347B847|07/02/26|45.44|45.44|45.38|45.38|45.38|.32|117|3|0|0|0|117|0|0|0|0|117|117|117|5309.20|Z
EME|29084Q100|07/02/26|800.01|808.71|763.82|774.11|782.68|-30.22|31378|1281|0|0|0|31378|0|0|0|10447|31378|31378|31378|24558835.99|N
EMEM|26824D100|07/02/26|26.06|26.06|25.53|25.53|25.75|-.47|153|3|0|0|0|153|0|0|0|0|153|153|153|3939.86|Q
EMEQ|555927508|07/02/26|68.34|69.57|66.20|67.47|67.72|-2.14|12280|246|0|0|0|12280|0|0|0|6836|12280|12280|12280|831616.80|Q
EMES|41151J711|07/02/26|26.58|27.89|26.58|27.64|26.61|-.48|4000|1|1|0|0|100|3900|0|0|0|4000|4000|4000|106451.00|P
EMET|92189Y204|07/02/26|40.09|40.59|39.69|39.69|40.01|.04|278|21|0|0|0|278|0|0|0|39|278|278|278|11122.71|P
EMF|880191101|07/02/26|22.78|22.78|22.38|22.38|22.64|-.35|918|18|0|0|0|918|0|0|0|790|918|918|918|20784.57|N
EMFI|900934860|07/02/26|50.66|50.75|50.66|50.75|50.68|.15|3|2|0|0|0|3|0|0|0|0|3|3|3|152.04|P
EMGF|46434G889|07/02/26|71.52|71.81|69.51|70.40|70.60|-.86|11082|175|0|0|0|11082|0|0|0|5328|11082|11082|11082|782420.62|Z
EMHC|78468R515|07/02/26|25.28|25.31|25.28|25.31|25.29|.03|10295|46|0|1|0|3244|0|7051|0|7793|10295|10295|10295|260336.52|P
EMHY|464286285|07/02/26|40.45|40.55|40.45|40.55|40.51|.10|5233|58|0|0|0|5233|0|0|0|5224|5233|5233|5233|212002.00|Z
EMIF|464288216|07/02/26|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|Q
EMIS|G3037D105|07/02/26|0.00|10.18|10.18|10.18|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EMIS R|G3037D113|07/02/26|0.15|0.15|0.15|0.15|0.15|0.00|100|1|0|0|0|100|0|0|0|0|100|100|100|15.00|Q
EMJN|21874W538|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
EMKT|52110K301|07/02/26|31.21|31.21|30.65|30.74|30.92|-.63|1423|29|0|0|0|1423|0|0|0|78|1423|1423|1423|44000.45|P
EML|276317104|07/02/26|29.26|29.70|28.37|29.13|29.09|-.46|1512|56|0|0|0|1512|0|0|0|859|1512|1512|1512|43981.81|Q
EMLC|92189H300|07/02/26|25.46|25.50|25.42|25.46|25.46|.11|177798|512|27|0|1|84613|81725|0|11460|92206|177798|177798|177798|4526355.06|P
EMLP|33738D101|07/02/26|43.31|43.72|43.31|43.70|43.50|.57|40656|552|1|0|0|35735|4921|0|0|26762|40656|40656|40656|1768474.68|P
EMM|37960A636|07/02/26|44.16|44.16|43.08|43.50|43.37|-.47|2172|30|0|0|0|2172|0|0|0|719|2172|2172|2172|94209.51|P
EMMF|97717Y782|07/02/26|37.92|38.03|37.31|37.50|37.65|-.30|1353|56|0|0|0|1353|0|0|0|578|1353|1353|1353|50940.83|P
EMMY|21874W595|07/02/26|0.00|24.23|24.23|24.23|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
EMN|277432100|07/02/26|67.98|69.09|67.81|68.85|68.38|1.76|36153|1032|0|0|0|36153|0|0|0|27765|36153|36153|36153|2472200.74|N
EMNT|72201R643|07/02/26|98.68|98.69|98.68|98.69|98.68|.07|473|24|0|0|0|473|0|0|0|18|473|473|473|46676.93|P
EMO|18469P209|07/02/26|49.45|49.45|49.18|49.28|49.30|0.00|1381|23|0|0|0|1381|0|0|0|1129|1381|1381|1381|68087.51|N
EMOP|00039J780|07/02/26|51.15|51.51|50.05|50.41|50.55|-.69|5483|133|0|0|0|5483|0|0|0|1685|5483|5483|5483|277150.29|P
EMOT|33738R613|07/02/26|26.70|26.74|26.70|26.74|26.70|.08|20|4|0|0|0|20|0|0|0|2|20|20|20|534.07|P
EMP|29364N108|07/02/26|20.05|20.11|20.05|20.11|20.05|.03|305|2|0|0|0|305|0|0|0|0|305|305|305|6115.25|N
EMPB|02072Q887|07/02/26|32.84|32.84|32.59|32.68|32.68|-.31|1612|10|0|0|0|1612|0|0|0|1500|1612|1612|1612|52673.38|P
EMPD|92864V608|07/02/26|3.70|4.27|3.70|3.98|3.99|.28|97771|1130|0|0|0|97771|0|0|0|50523|97771|97771|97771|389732.02|Q
EMPG|G3041J106|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EMQQ|301505889|07/02/26|31.90|32.13|31.90|31.94|31.97|.06|14863|60|0|1|0|7634|0|7229|0|3055|14863|14863|14863|475221.87|P
EMR|291011104|07/02/26|140.58|141.84|137.30|138.99|139.13|-.55|71016|2413|0|0|0|71016|0|0|0|52710|71016|71016|71016|9880539.00|N
EMSC|26824D209|07/02/26|25.44|25.62|25.44|25.62|25.44|-.07|40|2|0|0|0|40|0|0|0|40|40|40|40|1017.57|Q
EMSF|577130628|07/02/26|41.41|41.41|40.46|40.46|41.04|-.93|2655|13|0|0|0|2655|0|0|0|2210|2655|2655|2655|108965.55|P
EMTL|78470P309|07/02/26|42.57|42.59|42.57|42.59|42.59|.04|80|3|0|0|0|80|0|0|0|7|80|80|80|3406.90|Z
EMTY|74350P527|07/02/26|23.65|23.72|23.65|23.72|23.43|-.15|4|3|0|0|0|4|0|0|0|0|4|4|4|93.73|P
EMXC|46434G764|07/02/26|98.79|99.79|95.75|97.09|97.50|-1.43|642785|11457|1|0|0|640724|2061|0|0|289369|642785|642785|642785|62668340.75|Q
EMXF|46436E742|07/02/26|56.71|56.71|55.96|56.48|56.06|-.59|167|7|0|0|0|167|0|0|0|130|167|167|167|9361.54|Q
EMXX|218946135|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ENB|29250N105|07/02/26|53.77|54.11|53.29|54.11|53.60|.81|295027|4328|0|0|0|295027|0|0|0|198135|295027|295027|295027|15814428.17|N
ENDW|02072Q622|07/02/26|33.68|33.68|33.42|33.42|33.68|.06|200|1|0|0|0|200|0|0|0|200|200|200|200|6736.00|Q
ENFR|00162Q676|07/02/26|37.86|38.01|37.62|38.01|37.77|.27|5925|24|0|0|0|5925|0|0|0|2855|5925|5925|5925|223769.60|P
ENGN|29286X101|07/02/26|1.79|1.81|1.76|1.79|1.78|.02|22848|434|0|0|0|22848|0|0|0|10747|22848|22848|22848|40781.09|Q
ENGN W|29286X119|07/02/26|0.00|0.29|0.29|0.29|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ENGS|G3040B104|07/02/26|2.60|2.77|2.60|2.69|2.65|-.04|400709|577|42|12|2|152133|140745|85420|22411|143670|400709|400709|400709|1062459.35|Q
ENHA|29333R107|07/02/26|2.73|2.75|2.44|2.57|2.58|-.17|86727|503|7|1|0|59341|19586|7800|0|58919|86727|86727|86727|224182.36|N
ENHI|09290C624|07/02/26|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
ENHU|09290C657|07/02/26|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
ENIC|29278D105|07/02/26|4.47|4.51|4.37|4.42|4.42|.02|11011|75|0|0|0|11011|0|0|0|6880|11011|11011|11011|48700.09|N
ENJ|29364P509|07/02/26|20.08|20.08|20.08|20.01|20.08|0.00|10|1|0|0|0|10|0|0|0|10|10|10|10|200.80|N
ENLT|M4056D110|07/02/26|88.48|89.53|83.70|84.43|86.46|-2.65|65708|1095|0|0|0|65708|0|0|0|34243|65708|65708|65708|5681053.35|Q
ENLV|M4130Y106|07/02/26|0.54|0.57|0.52|0.52|0.54|-.02|40788|159|1|3|0|19488|3810|17490|0|21024|40788|40788|40788|22219.72|Q
ENO|29364P103|07/02/26|21.43|21.44|21.43|21.44|21.40|-.01|18|2|0|0|0|18|0|0|0|0|18|18|18|385.23|N
ENOR|46429B499|07/02/26|31.85|32.07|31.85|31.93|31.99|.61|1398|44|0|0|0|1398|0|0|0|337|1398|1398|1398|44727.36|Z
ENOV|194014502|07/02/26|20.64|22.71|20.39|22.48|22.29|2.44|56516|873|2|0|0|50012|6504|0|0|43280|56516|56516|56516|1259678.42|N
ENPH|29355A107|07/02/26|46.87|47.30|42.35|43.12|44.00|-3.70|400877|6324|14|0|1|335414|45894|0|19569|303254|400877|400877|400877|17637672.23|Q
ENR|29272W109|07/02/26|22.04|22.10|21.50|21.75|21.79|-.20|30220|768|0|0|0|30220|0|0|0|23989|30220|30220|30220|658476.56|N
ENRD|28256A109|07/02/26|7.74|10.20|7.74|8.44|8.97|.54|9550|307|0|0|0|9550|0|0|0|3834|9550|9550|9550|85693.50|Q
ENRD W|28256A117|07/02/26|0.57|0.70|0.57|0.59|0.61|-.01|32787|236|0|0|0|32787|0|0|0|1300|32787|32787|32787|20101.61|Q
ENS|29275Y102|07/02/26|220.41|220.41|205.40|206.45|211.09|-14.15|47606|1107|0|2|0|34849|0|12757|0|18650|47606|47606|47606|10048964.03|N
ENSC|293602504|07/02/26|0.29|0.30|0.28|0.29|0.29|-.01|39388|125|3|1|0|22365|10732|6291|0|10200|39388|39388|39388|11441.02|Q
ENSG|29358P101|07/02/26|165.92|168.39|165.92|168.23|167.13|3.42|23049|826|0|0|0|23049|0|0|0|11660|23049|23049|23049|3852106.37|Q
ENTA|29251M106|07/02/26|14.83|15.48|14.77|15.11|15.15|.35|15224|332|0|0|0|15224|0|0|0|7622|15224|15224|15224|230638.16|Q
ENTG|29362U104|07/02/26|166.99|166.99|142.38|146.66|148.60|-18.51|388769|10182|1|0|1|375349|2586|0|10834|126511|388769|388769|388769|57770538.43|Q
ENTL|88340W319|07/02/26|11.60|11.60|8.67|8.67|10.64|-3.48|1193|18|0|0|0|1193|0|0|0|244|1193|1193|1193|12691.67|Z
ENTX|M40527109|07/02/26|1.68|1.70|1.64|1.69|1.67|0.00|5214|62|0|0|0|5214|0|0|0|3159|5214|5214|5214|8727.89|Q
ENVA|29357K103|07/02/26|243.67|243.67|230.97|235.00|234.43|-7.31|26974|844|0|0|0|26974|0|0|0|13902|26974|26974|26974|6323409.83|N
ENVB|29405E505|07/02/26|1.50|1.54|1.40|1.43|1.45|-.06|16755|147|0|0|0|16755|0|0|0|2039|16755|16755|16755|24288.91|Q
ENVX|293594107|07/02/26|5.88|6.06|5.33|5.37|5.58|-.47|536023|3163|21|5|0|434237|66472|35314|0|392395|536023|536023|536023|2991788.45|Q
ENZL|464289123|07/02/26|45.04|45.14|44.88|44.94|44.96|.20|2437|42|0|0|0|2437|0|0|0|117|2437|2437|2437|109564.05|Q
EO|21874K104|07/02/26|0.00|18.19|18.19|18.19|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
EOCT|45782C623|07/02/26|34.00|34.00|33.85|33.85|33.95|-.14|559|12|0|0|0|559|0|0|0|1|559|559|559|18979.14|P
EOD|94987C103|07/02/26|6.60|6.60|6.50|6.50|6.56|-.10|1687|20|0|0|0|1687|0|0|0|586|1687|1687|1687|11069.95|N
EOG|26875P101|07/02/26|130.00|130.99|129.53|130.80|130.28|2.21|78747|2312|0|0|0|78747|0|0|0|44672|78747|78747|78747|10258969.58|N
EOI|278274105|07/02/26|19.84|19.84|19.71|19.75|19.76|-.05|3731|21|0|0|0|3731|0|0|0|2518|3731|3731|3731|73717.16|N
EOLS|30052C107|07/02/26|6.81|6.90|6.70|6.90|6.80|.15|41369|678|0|0|0|41369|0|0|0|26560|41369|41369|41369|281204.83|Q
EONR|40472A102|07/02/26|0.46|0.47|0.43|0.45|0.45|-.02|43986|285|1|1|0|30697|3361|9928|0|3343|43986|43986|43986|19834.95|A
EONR WS|40472A128|07/02/26|0.00|0.08|0.08|0.08|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
EOS|278277108|07/02/26|22.18|22.19|22.03|22.08|22.07|.01|2749|30|0|0|0|2749|0|0|0|1694|2749|2749|2749|60675.02|N
EOSE|29415C101|07/02/26|5.54|5.82|5.14|5.23|5.42|-.33|1532391|7106|63|7|1|1262795|203918|49878|15800|1150245|1532391|1532391|1532391|8303026.06|Q
EOSU|26923V613|07/02/26|20.00|21.00|17.25|17.67|19.09|-2.34|28085|255|1|0|0|24632|3453|0|0|3759|28085|28085|28085|536221.62|Z
EOT|27829L105|07/02/26|17.65|17.65|17.60|17.61|17.61|-.10|914|12|0|0|0|914|0|0|0|315|914|914|914|16099.54|N
EP|292034303|07/02/26|2.72|2.72|2.65|2.67|2.67|-.05|2040|55|0|0|0|2040|0|0|0|495|2040|2040|2040|5444.03|A
EP PRC|283678209|07/02/26|51.15|51.19|50.51|50.51|51.17|.13|200|2|0|0|0|200|0|0|0|0|200|200|200|10234.00|N
EPAC|292765104|07/02/26|35.79|35.79|34.19|34.87|34.54|-.09|23557|449|0|1|0|17113|0|6444|0|17070|23557|23557|23557|813688.57|N
EPAI|41151J612|07/02/26|30.19|30.19|28.38|28.38|30.01|-1.74|11|2|0|0|0|11|0|0|0|11|11|11|11|330.11|P
EPAM|29414B104|07/02/26|86.11|88.77|86.11|88.37|87.85|3.08|58318|1213|0|1|0|52086|0|6232|0|48218|58318|58318|58318|5123221.98|N
EPC|28035Q102|07/02/26|27.82|28.00|27.09|27.20|27.34|-.34|21557|541|0|0|0|21557|0|0|0|11295|21557|21557|21557|589433.48|N
EPD|293792107|07/02/26|36.53|36.85|36.53|36.77|36.74|.24|128245|1236|4|0|0|116439|11806|0|0|55934|128245|128245|128245|4711468.43|N
EPEM|41151J695|07/02/26|0.00|28.70|28.70|28.70|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
EPHE|46429B408|07/02/26|24.56|24.66|24.43|24.48|24.52|.33|9165|98|0|0|0|9165|0|0|0|3149|9165|9165|9165|224706.62|P
EPI|97717W422|07/02/26|42.77|42.92|42.73|42.92|42.84|.42|56397|740|1|1|0|45293|4900|6204|0|26738|56397|56397|56397|2416019.15|P
EPIN|41151J687|07/02/26|28.68|28.68|28.31|28.31|28.43|.05|2|2|0|0|0|2|0|0|0|1|2|2|2|56.86|P
EPM|30049A107|07/02/26|3.68|3.71|3.62|3.65|3.65|.01|19727|294|1|0|0|16332|3395|0|0|11369|19727|19727|19727|72040.76|A
EPMB|41151J679|07/02/26|26.17|26.33|26.17|26.33|26.17|-.19|3|1|0|0|0|3|0|0|0|3|3|3|3|78.51|P
EPMV|41151J661|07/02/26|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|P
EPOL|46429B606|07/02/26|39.56|39.81|39.23|39.44|39.42|.75|296960|2577|21|1|0|212927|78513|5520|0|66392|296960|296960|296960|11704684.41|P
EPOW|G3932F114|07/02/26|0.63|0.68|0.62|0.65|0.67|0.00|21783|120|0|0|0|21783|0|0|0|10414|21783|21783|21783|14534.72|Q
EPP|464286665|07/02/26|53.54|53.89|53.10|53.39|53.43|.51|49136|763|0|0|0|49136|0|0|0|33022|49136|49136|49136|2625497.24|P
EPR|26884U109|07/02/26|58.03|59.11|58.03|59.04|58.54|1.29|10050|385|0|0|0|10050|0|0|0|5190|10050|10050|10050|588290.05|N
EPR PRC|26884U208|07/02/26|25.79|26.09|25.79|26.09|25.79|.14|400|1|0|0|0|400|0|0|0|0|400|400|400|10316.00|N
EPR PRE|26884U307|07/02/26|0.00|32.22|32.22|32.22|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
EPR PRG|26884U505|07/02/26|20.51|20.79|20.51|20.79|20.58|.27|1235|7|0|0|0|1235|0|0|0|0|1235|1235|1235|25417.85|N
EPRF|45783Y822|07/02/26|16.59|16.60|16.59|16.60|16.59|0.00|10|3|0|0|0|10|0|0|0|0|10|10|10|165.85|Z
EPRT|29670E107|07/02/26|30.26|31.18|30.20|31.18|30.87|1.16|40334|700|0|0|0|40334|0|0|0|35756|40334|40334|40334|1245178.42|N
EPRX|29842P105|07/02/26|6.75|6.79|6.56|6.71|6.68|0.00|35767|430|0|0|0|35767|0|0|0|28441|35767|35767|35767|238929.21|Q
EPS|97717W588|07/02/26|78.06|78.30|77.36|77.72|77.71|-.09|3467|43|0|0|0|3467|0|0|0|2449|3467|3467|3467|269415.48|P
EPSB|41151J653|07/02/26|27.62|27.62|27.39|27.39|27.62|-.13|3|1|0|0|0|3|0|0|0|0|3|3|3|82.86|P
EPSM|G3090S106|07/02/26|1.30|1.30|1.26|1.27|1.29|-.01|2515|39|0|0|0|2515|0|0|0|198|2515|2515|2515|3240.56|Q
EPSN|294375209|07/02/26|5.49|5.54|5.32|5.39|5.37|-.07|7566|245|0|0|0|7566|0|0|0|2264|7566|7566|7566|40651.57|Q
EPSV|41151J646|07/02/26|31.17|31.17|30.71|30.71|31.17|-.48|1|1|0|0|0|1|0|0|0|1|1|1|1|31.17|P
EPU|464289842|07/02/26|83.98|84.86|83.65|84.13|84.29|1.37|5234|65|0|0|0|5234|0|0|0|2380|5234|5234|5234|441189.39|P
EPV|74349Y720|07/02/26|17.86|17.90|17.68|17.86|17.86|-.71|2671|28|0|0|0|2671|0|0|0|582|2671|2671|2671|47692.03|P
EQ|29446K106|07/02/26|3.02|3.29|2.90|2.92|3.07|-.12|405042|953|22|5|6|156757|78126|35695|134464|58138|405042|405042|405042|1243425.12|Q
EQAL|46138E420|07/02/26|59.46|59.52|59.06|59.49|59.48|.25|3527|35|0|0|0|3527|0|0|0|1863|3527|3527|3527|209800.77|P
EQBK|29460X109|07/02/26|49.94|50.35|48.99|49.17|49.33|-1.02|6510|147|0|0|0|6510|0|0|0|1256|6510|6510|6510|321135.17|N
EQH|29452E101|07/02/26|44.50|45.63|44.44|45.57|44.91|1.52|182724|2854|0|0|0|182724|0|0|0|76997|182724|182724|182724|8205656.58|N
EQH PRA|29452E200|07/02/26|19.32|19.33|19.26|19.28|19.30|-.06|1602|28|0|0|0|1602|0|0|0|0|1602|1602|1602|30918.88|N
EQH PRC|29452E408|07/02/26|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
EQIN|19761L854|07/02/26|52.17|52.32|52.04|52.32|52.15|.60|2835|24|0|0|0|2835|0|0|0|2574|2835|2835|2835|147836.07|P
EQIX|29444U700|07/02/26|1029.61|1029.61|994.15|1001.59|1003.15|-12.76|33813|2017|0|0|0|33813|0|0|0|13981|33813|33813|33813|33919434.74|Q
EQL|00162Q205|07/02/26|50.77|50.92|50.77|50.92|50.78|.41|4771|13|1|0|0|565|4206|0|0|3890|4771|4771|4771|242278.03|P
EQLT|46438G109|07/02/26|38.01|38.01|37.46|37.62|37.48|-.28|113|3|0|0|0|113|0|0|0|13|113|113|113|4235.45|Z
EQNR|29446M102|07/02/26|31.92|32.18|31.82|32.05|31.95|.85|280229|2930|3|1|0|260138|11315|8776|0|120060|280229|280229|280229|8952901.43|N
EQPT|29445S100|07/02/26|19.80|19.88|18.71|19.19|19.17|-.55|106133|1442|0|0|0|106133|0|0|0|65401|106133|106133|106133|2034797.09|Q
EQR|29476L107|07/02/26|68.73|69.82|68.64|69.81|69.33|1.17|112154|1990|0|0|0|112154|0|0|0|63769|112154|112154|112154|7775599.11|N
EQRR|74347B391|07/02/26|80.46|80.84|78.39|79.07|80.33|-1.49|5895|39|0|0|0|5895|0|0|0|1187|5895|5895|5895|473543.65|Q
EQS|294766100|07/02/26|1.20|1.26|1.20|1.26|1.21|.05|163|9|0|0|0|163|0|0|0|9|163|163|163|196.64|N
EQT|26884L109|07/02/26|52.83|53.17|52.19|52.61|52.51|.11|231213|4411|1|0|0|227475|3738|0|0|137262|231213|231213|231213|12141874.68|N
EQTY|92046L353|07/02/26|28.33|28.44|28.33|28.44|28.38|.23|2|2|0|0|0|2|0|0|0|0|2|2|2|56.76|P
EQWL|46137V449|07/02/26|130.08|130.56|129.57|130.55|130.27|1.26|20323|201|1|0|0|17797|2526|0|0|19389|20323|20323|20323|2647558.91|P
EQX|29446Y502|07/02/26|10.16|10.48|9.97|10.14|10.17|.39|2595191|6818|71|9|2|2286420|224379|54733|29659|2119157|2595191|2595191|2595191|26386769.96|A
ERAS|29479A108|07/02/26|17.99|18.48|17.37|18.47|18.01|.55|233965|3490|2|0|0|227265|6700|0|0|132972|233965|233965|233965|4213943.29|Q
ERC|94987D101|07/02/26|9.21|9.21|9.16|9.16|9.19|-.03|953|16|0|0|0|953|0|0|0|47|953|953|953|8756.12|A
ERET|46436E270|07/02/26|29.13|29.13|29.11|29.11|29.13|.19|88|1|0|0|0|88|0|0|0|88|88|88|88|2563.44|Q
ERH|94987E109|07/02/26|12.10|12.14|12.09|12.14|12.10|.12|594|13|0|0|0|594|0|0|0|408|594|594|594|7188.55|A
ERIC|294821608|07/02/26|10.98|11.09|10.73|10.80|10.88|-.07|760381|2271|38|19|1|525398|117341|104142|13500|451603|760381|760381|760381|8270960.72|Q
ERIE|29530P102|07/02/26|250.27|259.25|250.27|259.25|256.96|10.13|9014|612|0|0|0|9014|0|0|0|6348|9014|9014|9014|2316199.53|Q
ERII|29270J100|07/02/26|8.92|9.05|8.79|8.84|8.88|-.06|51207|941|0|0|0|51207|0|0|0|33523|51207|51207|51207|454781.45|Q
ERNA|114082407|07/02/26|6.63|6.83|6.27|6.27|6.51|-.43|1916|120|0|0|0|1916|0|0|0|1013|1916|1916|1916|12467.01|Q
ERNA W|114082118|07/02/26|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
ERO|296006109|07/02/26|26.98|27.10|25.60|26.20|26.09|.49|98604|1284|1|0|0|95216|3388|0|0|63508|98604|98604|98604|2572309.91|N
EROC|296013105|07/02/26|15.30|16.09|15.30|15.61|15.56|.08|32225|378|1|0|0|28925|3300|0|0|23175|32225|32225|32225|501427.85|N
EROK|27005A105|07/02/26|21.34|21.52|20.25|20.66|20.77|-.48|9685|192|0|0|0|9685|0|0|0|6388|9685|9685|9685|201201.90|N
ERTH|46137V407|07/02/26|47.33|47.33|46.81|46.81|47.32|-.21|230|6|0|0|0|230|0|0|0|12|230|230|230|10882.50|P
ERX|25460G609|07/02/26|76.04|77.42|75.46|76.42|76.17|1.15|40598|897|0|0|0|40598|0|0|0|25415|40598|40598|40598|3092289.47|P
ERY|25460G179|07/02/26|13.08|13.18|12.84|13.04|13.03|-.19|563550|948|17|3|6|424619|45636|21122|72173|402551|563550|563550|563550|7340668.13|P
ES|30040W108|07/02/26|73.00|74.62|73.00|74.43|74.12|2.21|94637|1822|1|0|0|91287|3350|0|0|40651|94637|94637|94637|7014919.80|N
ESAB|29605J106|07/02/26|95.01|95.27|91.74|92.78|92.81|-.89|17853|477|0|0|0|17853|0|0|0|12663|17853|17853|17853|1656966.50|N
ESBA|292102100|07/02/26|5.22|5.64|5.22|5.64|5.38|.43|2080|22|0|0|0|2080|0|0|0|1552|2080|2080|2080|11189.34|P
ESBG|33739H200|07/02/26|20.79|20.86|20.79|20.86|20.79|.29|2|1|0|0|0|2|0|0|0|1|2|2|2|41.58|P
ESCA|296056104|07/02/26|19.35|19.35|19.06|19.06|19.16|-.08|541|43|0|0|0|541|0|0|0|49|541|541|541|10364.73|Q
ESE|296315104|07/02/26|340.73|341.73|325.10|332.78|332.52|-7.34|12946|651|0|0|0|12946|0|0|0|8006|12946|12946|12946|4304812.95|N
ESEA|Y23592135|07/02/26|67.25|67.89|66.29|66.33|66.82|.01|7111|309|0|0|0|7111|0|0|0|4788|7111|7111|7111|475145.30|Q
ESG|33939L696|07/02/26|175.50|175.50|174.89|174.89|174.84|-.47|73|5|0|0|0|73|0|0|0|2|73|73|73|12763.65|Z
ESGD|46435G516|07/02/26|103.86|104.11|102.69|103.34|103.06|1.32|28919|328|0|0|0|28919|0|0|0|11096|28919|28919|28919|2980348.50|Q
ESGE|46434G863|07/02/26|53.07|53.63|51.86|52.47|52.71|-.67|83864|2894|3|0|0|75288|8576|0|0|68010|83864|83864|83864|4420591.57|Q
ESGG|33939L688|07/02/26|0.00|229.89|229.89|229.89|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ESGU|46435G425|07/02/26|164.08|164.59|162.44|163.47|162.95|-.13|19616|227|1|0|0|17516|2100|0|0|6844|19616|19616|19616|3196385.54|Q
ESGV|921910733|07/02/26|133.00|133.00|131.30|131.99|131.91|-.32|3028|94|0|0|0|3028|0|0|0|2450|3028|3028|3028|399432.82|Z
ESI|28618M106|07/02/26|45.78|45.90|42.93|43.65|43.90|-2.09|111444|1933|0|0|0|111444|0|0|0|48717|111444|111444|111444|4892624.63|N
ESIM|86280R761|07/02/26|29.42|29.77|29.35|29.35|29.77|-.11|302|3|0|0|0|302|0|0|0|2|302|302|302|8989.64|P
ESLA|297584104|07/02/26|0.97|0.98|0.96|0.98|0.97|0.00|1550|18|0|0|0|1550|0|0|0|269|1550|1550|1550|1496.02|Q
ESLA W|297584112|07/02/26|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
ESLG|86280R118|07/02/26|28.38|28.38|28.20|28.20|28.22|-.22|5|3|0|0|0|5|0|0|0|5|5|5|5|141.08|P
ESLT|M3760D101|07/02/26|789.77|818.81|787.65|802.19|804.49|42.95|14121|988|0|0|0|14121|0|0|0|8004|14121|14121|14121|11360245.63|Q
ESLV|86280R126|07/02/26|28.54|28.71|28.54|28.71|28.63|.17|204|5|0|0|0|204|0|0|0|200|204|204|204|5840.70|P
ESML|46435U663|07/02/26|55.39|55.39|54.52|54.71|55.08|-.71|555|14|0|0|0|555|0|0|0|167|555|555|555|30569.20|Z
ESMV|46436E445|07/02/26|0.00|30.78|30.78|30.78|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ESN|664925708|07/02/26|20.11|20.11|19.96|20.10|20.04|.17|4199|50|0|0|0|4199|0|0|0|3268|4199|4199|4199|84155.04|Q
ESNT|G3198U102|07/02/26|63.99|64.99|63.24|64.84|64.52|.33|13428|428|0|0|0|13428|0|0|0|6639|13428|13428|13428|866434.41|N
ESOA|29271Q103|07/02/26|19.00|19.17|17.84|17.88|18.72|-1.04|8592|148|1|0|0|3592|5000|0|0|7119|8592|8592|8592|160831.66|Q
ESP|296650104|07/02/26|65.52|66.01|64.73|64.97|65.39|-.53|2449|88|0|0|0|2449|0|0|0|2020|2449|2449|2449|160131.22|A
ESPO|92189F114|07/02/26|92.05|92.22|91.93|91.93|92.05|.37|2062|29|0|0|0|2062|0|0|0|305|2062|2062|2062|189811.09|Q
ESPR|29664W105|07/02/26|3.17|3.17|3.16|3.17|3.16|0.00|217252|285|6|3|5|59613|23258|20754|113627|55093|217252|217252|217252|687320.67|Q
ESQ|29667J101|07/02/26|124.84|124.84|120.34|120.34|122.81|-3.27|17474|777|0|0|0|17474|0|0|0|13334|17474|17474|17474|2145991.57|Q
ESRT|292104106|07/02/26|5.56|5.71|5.53|5.69|5.63|.17|314178|1704|3|2|1|276861|9069|17115|11133|232557|314178|314178|314178|1768485.45|N
ESS|297178105|07/02/26|296.53|298.22|295.84|298.22|296.97|3.01|7516|460|0|0|0|7516|0|0|0|6182|7516|7516|7516|2231994.42|N
ESSC|86280R134|07/02/26|31.74|31.74|31.08|31.23|31.21|-.34|751|11|0|0|0|751|0|0|0|517|751|751|751|23439.52|P
ESTA|G31249108|07/02/26|90.20|90.47|87.95|89.36|88.99|.04|26471|837|0|0|0|26471|0|0|0|15514|26471|26471|26471|2355639.33|Q
ESTC|N14506104|07/02/26|58.61|59.79|57.47|58.04|58.08|-.43|47546|1389|0|0|0|47546|0|0|0|30003|47546|47546|47546|2761269.07|N
ESUM|86280R787|07/02/26|30.55|30.55|30.14|30.30|30.41|-.17|3370|6|1|0|0|1187|2183|0|0|3332|3370|3370|3370|102475.39|P
ET|29273V100|07/02/26|19.09|19.36|19.03|19.31|19.19|.27|557440|2117|6|3|2|471126|19418|23974|42922|349822|557440|557440|557440|10698513.56|N
ET PRI|29273V704|07/02/26|11.45|11.48|11.45|11.48|11.45|.03|700|5|0|0|0|700|0|0|0|0|700|700|700|8017.50|N
ETB|27828X100|07/02/26|15.55|15.56|15.45|15.52|15.51|.01|925|10|0|0|0|925|0|0|0|525|925|925|925|14346.00|N
ETCO|38963H602|07/02/26|8.15|8.17|8.15|8.17|8.15|.15|13|10|0|0|0|13|0|0|0|3|13|13|13|105.93|P
ETD|297602104|07/02/26|21.94|22.00|21.50|21.68|21.70|-.20|21295|373|0|0|0|21295|0|0|0|11282|21295|21295|21295|462018.54|N
ETEC|46436E197|07/02/26|29.39|29.39|29.39|0.00|29.39|0.00|1|1|0|0|0|1|0|0|0|1|1|1|1|29.39|Q
ETFT|02110A431|07/02/26|9.10|9.87|9.10|9.87|9.78|.08|1080|8|0|0|0|1080|0|0|0|983|1080|1080|1080|10566.93|P
ETG|27828S101|07/02/26|23.62|23.62|23.43|23.43|23.54|.01|4702|61|0|0|0|4702|0|0|0|2919|4702|4702|4702|110669.27|N
ETH|38964R203|07/02/26|16.00|16.40|16.00|16.18|16.17|.81|539255|1082|29|1|1|381609|73436|7039|77171|361211|539255|539255|539255|8718812.63|P
ETHA|46438R105|07/02/26|12.69|13.00|12.66|12.83|12.78|.64|5711041|6940|608|153|51|1943877|1911194|1074996|780974|3876918|5711041|5711041|5711041|72980745.18|Q
ETHB|46438M106|07/02/26|21.65|22.13|21.65|21.88|21.93|1.07|20608|111|0|0|0|20608|0|0|0|18968|20608|20608|20608|451911.30|Q
ETHD|74350P550|07/02/26|79.80|79.92|75.82|77.58|78.98|-9.22|105569|1305|3|0|0|96737|8832|0|0|46395|105569|105569|105569|8337774.40|P
ETHE|389638107|07/02/26|13.59|13.93|13.57|13.75|13.72|.69|684928|1477|23|3|2|556505|70543|21020|36860|492655|684928|684928|684928|9398686.43|P
ETHO|032108557|07/02/26|80.92|80.92|79.27|79.54|79.82|-1.07|1325|30|0|0|0|1325|0|0|0|1311|1325|1325|1325|105755.52|P
ETHT|74349Y571|07/02/26|8.46|8.86|8.43|8.64|8.41|.80|850232|2488|51|3|1|687865|134038|18167|10162|482154|850232|850232|850232|7150058.79|P
ETHU|92864M798|07/02/26|12.96|13.56|12.89|13.19|13.03|1.21|1498811|6968|54|2|1|1334633|143057|10182|10939|1133580|1498811|1498811|1498811|19525011.29|Z
ETHV|92189L103|07/02/26|25.00|25.08|24.66|24.82|24.75|1.22|29694|136|0|0|0|29694|0|0|0|4996|29694|29694|29694|735033.73|Z
ETHW|091955104|07/02/26|12.01|12.32|12.00|12.17|12.12|.60|191023|451|3|0|0|183777|7246|0|0|150723|191023|191023|191023|2315402.68|P
ETI PR|29365T302|07/02/26|0.00|23.95|23.95|23.95|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
ETJ|27829G106|07/02/26|8.39|8.40|8.35|8.38|8.38|-.01|1217|7|0|0|0|1217|0|0|0|917|1217|1217|1217|10199.30|N
ETN|G29183103|07/02/26|410.52|414.60|392.53|398.59|399.89|-13.86|89397|4979|0|0|0|89397|0|0|0|53674|89397|89397|89397|35749325.13|N
ETNG|88340C388|07/02/26|13.50|13.50|12.62|12.69|13.34|-1.07|3900|32|0|0|0|3900|0|0|0|587|3900|3900|3900|52025.94|Z
ETO|27828U106|07/02/26|30.97|31.11|30.75|30.78|30.98|.11|4589|19|0|0|0|4589|0|0|0|3802|4589|4589|4589|142160.77|N
ETON|29772L108|07/02/26|36.95|37.90|36.72|37.48|37.44|.95|49284|789|1|0|0|45449|3835|0|0|12030|49284|49284|49284|1845317.46|Q
ETOR|G32089107|07/02/26|41.33|42.20|39.80|40.47|40.46|-.03|54439|1708|0|0|0|54439|0|0|0|22433|54439|54439|54439|2202467.66|Q
ETR|29364G103|07/02/26|114.27|115.12|113.13|115.09|114.30|2.22|51610|1705|0|0|0|51610|0|0|0|31211|51610|51610|51610|5898843.28|N
ETS|28661C104|07/02/26|0.97|0.99|0.92|0.92|0.99|-.05|21653|201|0|0|0|21653|0|0|0|3701|21653|21653|21653|21344.71|Q
ETSS|G23017109|07/02/26|0.00|9.92|9.92|9.92|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
ETSS U|G23017125|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
ETSS WS|G23017117|07/02/26|0.00|0.29|0.29|0.29|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
ETSY|29786A106|07/02/26|73.48|77.01|73.48|76.98|75.59|4.12|93338|2324|2|0|0|88390|4948|0|0|37798|93338|93338|93338|7054988.78|N
ETTY|032108425|07/02/26|7.78|7.78|7.72|7.73|7.73|.29|645|11|0|0|0|645|0|0|0|300|645|645|645|4987.42|Z
ETU|98148L738|07/02/26|3.42|3.58|3.42|3.50|3.48|.34|18445|69|1|0|0|15345|3100|0|0|16063|18445|18445|18445|64114.01|Z
ETV|27828Y108|07/02/26|14.98|15.07|14.85|15.02|14.99|.09|17248|89|0|1|0|10644|0|6604|0|15479|17248|17248|17248|258518.27|N
ETW|27829C105|07/02/26|9.60|9.64|9.54|9.54|9.59|-.06|8052|83|0|0|0|8052|0|0|0|5946|8052|8052|8052|77204.94|N
ETX|27829U105|07/02/26|18.62|18.64|18.60|18.64|18.61|-.01|1150|6|0|0|0|1150|0|0|0|100|1150|1150|1150|21403.00|N
ETY|27828N102|07/02/26|14.63|14.63|14.52|14.59|14.56|.04|7386|63|0|0|0|7386|0|0|0|3309|7386|7386|7386|107540.90|N
EU|29259W700|07/02/26|1.39|1.40|1.28|1.30|1.32|-.07|186553|788|5|2|0|155586|11857|19110|0|163116|186553|186553|186553|246582.80|Q
EUAD|84858T772|07/02/26|44.01|44.83|44.01|44.31|44.40|1.51|44320|292|1|0|0|39814|4506|0|0|16458|44320|44320|44320|1967695.91|Z
EUDA|G3142E147|07/02/26|14.45|14.80|14.45|14.50|14.69|14.50|483|30|0|0|0|483|0|0|0|344|483|483|483|7094.09|Q
EUDA W|G3142E121|07/02/26|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
EUDG|97717X610|07/02/26|39.47|39.59|39.33|39.59|39.46|.93|1307|13|0|0|0|1307|0|0|0|234|1307|1307|1307|51576.94|P
EUDV|74347B540|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
EUFN|464289180|07/02/26|39.89|40.04|39.62|39.85|39.84|.77|70341|980|0|0|0|70341|0|0|0|34059|70341|70341|70341|2802420.78|Q
EUHY|464286210|07/02/26|53.67|53.68|53.60|53.65|53.64|.05|2319|14|0|0|0|2319|0|0|0|2270|2319|2319|2319|124381.57|Z
EUIG|46438G265|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
EUM|74349Y746|07/02/26|15.92|16.33|15.83|16.13|16.09|.21|24106|126|0|0|0|24106|0|0|0|21289|24106|24106|24106|387892.95|P
EUO|74347W882|07/02/26|30.60|30.63|30.47|30.63|30.55|-.30|1780|29|0|0|0|1780|0|0|0|1032|1780|1780|1780|54376.82|P
EURK|G32168109|07/02/26|0.00|11.41|11.41|11.41|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EURK R|G32168125|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EURK U|G32168117|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EURL|25459Y280|07/02/26|46.85|48.00|46.75|47.38|47.21|2.39|5379|75|0|0|0|5379|0|0|0|42|5379|5379|5379|253915.83|P
EUSA|464286681|07/02/26|115.11|115.14|114.38|115.14|115.01|.62|4288|22|1|0|0|1200|3088|0|0|3992|4288|4288|4288|493168.47|P
EUSB|46436E619|07/02/26|43.31|43.32|43.27|43.29|43.29|0.00|9238|44|0|0|0|9238|0|0|0|5392|9238|9238|9238|399948.96|P
EUV|218946663|07/02/26|29.46|29.46|26.25|26.25|27.90|-3.21|306249|3912|8|1|0|276650|23634|5965|0|137528|306249|306249|306249|8543733.11|Z
EUVX|218946192|07/02/26|23.00|23.19|19.22|19.72|22.63|-4.12|19913|110|0|1|0|9913|0|10000|0|1122|19913|19913|19913|450666.53|Z
EVAC|G3106Q102|07/02/26|10.20|10.20|10.19|10.19|10.19|0.00|2100|6|0|0|0|2100|0|0|0|1800|2100|2100|2100|21398.50|N
EVAC U|G3106Q110|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
EVAC WS|G3106Q128|07/02/26|0.39|0.39|0.38|0.38|0.39|0.00|7|5|0|0|0|7|0|0|0|0|7|7|7|2.73|N
EVAX|29970R303|07/02/26|3.25|3.48|3.25|3.43|3.42|.20|3455|28|0|0|0|3455|0|0|0|780|3455|3455|3455|11822.37|Q
EVC|29382R107|07/02/26|13.25|13.25|12.46|13.06|12.88|-.32|77708|1157|2|1|0|66043|6045|5620|0|25391|77708|77708|77708|1000844.69|N
EVCM|29977X105|07/02/26|10.51|10.70|9.98|10.09|10.23|-.56|23636|379|0|0|0|23636|0|0|0|18362|23636|23636|23636|241901.18|Q
EVER|30041R108|07/02/26|24.67|24.96|24.34|24.88|24.69|.14|23600|632|0|0|0|23600|0|0|0|12405|23600|23600|23600|582598.15|Q
EVEX|29970N104|07/02/26|2.51|2.70|2.51|2.61|2.58|.10|29834|273|0|0|0|29834|0|0|0|24013|29834|29834|29834|76943.04|N
EVEX WS|29970N112|07/02/26|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|N
EVF|27826S103|07/02/26|5.00|5.00|4.98|4.98|5.00|-.01|2|2|0|0|0|2|0|0|0|1|2|2|2|9.99|N
EVG|27828V104|07/02/26|10.82|10.82|10.75|10.79|10.78|.03|600|5|0|0|0|600|0|0|0|600|600|600|600|6466.00|N
EVGN|M4119S187|07/02/26|0.43|0.44|0.42|0.44|0.43|.01|11793|64|2|0|0|6146|5647|0|0|1155|11793|11793|11793|5049.19|Q
EVGO|30052F100|07/02/26|1.91|1.94|1.84|1.88|1.88|-.01|223416|793|10|0|0|195855|27561|0|0|136856|223416|223416|223416|420427.25|Q
EVH|30050B101|07/02/26|5.77|5.80|5.48|5.71|5.63|-.03|178645|1382|4|0|0|170372|8273|0|0|149241|178645|178645|178645|1005686.69|N
EVHY|61774R809|07/02/26|52.31|52.38|52.31|52.38|52.34|.09|1501|16|0|0|0|1501|0|0|0|1100|1501|1501|1501|78562.31|P
EVI|26929N102|07/02/26|15.25|16.09|14.93|16.09|15.48|1.09|6328|130|0|0|0|6328|0|0|0|2379|6328|6328|6328|97931.75|A
EVIM|61774R882|07/02/26|53.32|53.36|53.30|53.36|53.33|.08|3606|39|0|0|0|3606|0|0|0|1332|3606|3606|3606|192301.59|P
EVLN|61774R833|07/02/26|48.64|48.64|48.57|48.60|48.62|.05|4357|13|1|0|0|1677|2680|0|0|1166|4357|4357|4357|211833.85|P
EVLU|46438G208|07/02/26|40.49|40.49|39.61|39.78|39.98|-.48|663|8|0|0|0|663|0|0|0|72|663|663|663|26509.87|Z
EVLV|30049H102|07/02/26|6.34|6.44|6.20|6.24|6.29|-.13|235521|2075|2|0|0|229681|5840|0|0|135940|235521|235521|235521|1482337.12|Q
EVLV W|30049H110|07/02/26|0.05|0.06|0.02|0.03|0.05|.02|624886|862|40|12|9|255885|127988|84758|156255|269473|624886|624886|624886|29045.04|Q
EVMN|30054Y107|07/02/26|12.93|13.78|12.56|13.00|12.99|.18|41979|797|0|0|0|41979|0|0|0|25884|41979|41979|41979|545491.41|N
EVMO|61774R767|07/02/26|50.06|50.14|50.02|50.06|50.07|.12|7094|69|0|0|0|7094|0|0|0|644|7094|7094|7094|355181.23|P
EVMT|46090F209|07/02/26|0.00|17.35|17.35|17.35|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EVMU|25461H473|07/02/26|15.90|15.90|15.52|15.75|15.71|1.51|5453|43|0|0|0|5453|0|0|0|161|5453|5453|5453|85639.75|P
EVN|27826U108|07/02/26|11.24|11.24|11.17|11.18|11.23|-.02|1245|10|0|0|0|1245|0|0|0|1106|1245|1245|1245|13983.68|N
EVNT|02210T207|07/02/26|12.20|12.20|12.18|12.18|12.19|0.00|16|4|0|0|0|16|0|0|0|3|16|16|16|195.10|P
EVO|30050E105|07/02/26|2.92|2.92|2.88|2.89|2.87|.04|7487|78|1|0|0|4087|3400|0|0|6484|7487|7487|7487|21470.91|Q
EVOX|G3226F101|07/02/26|10.03|10.05|10.03|10.05|10.05|0.00|500|2|0|0|0|500|0|0|0|500|500|500|500|5023.00|Q
EVOX U|G3226F127|07/02/26|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
EVOX W|G3226F119|07/02/26|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
EVPF|61774R114|07/02/26|50.26|50.26|50.24|50.24|50.26|-.03|57|1|0|0|0|57|0|0|0|0|57|57|57|2864.82|Q
EVR|29977A105|07/02/26|347.24|348.34|337.03|342.46|340.81|1.27|17469|702|0|0|0|17469|0|0|0|6138|17469|17469|17469|5953560.63|N
EVRG|30034W106|07/02/26|86.66|88.17|86.51|88.13|87.55|1.94|66226|2030|0|0|0|66226|0|0|0|30233|66226|66226|66226|5798182.16|Q
EVSB|61774R700|07/02/26|50.78|50.81|50.78|50.81|50.80|.05|1299|18|0|0|0|1299|0|0|0|68|1299|1299|1299|65987.90|P
EVSD|61774R825|07/02/26|50.90|50.90|50.88|50.89|50.89|.06|5379|61|0|0|0|5379|0|0|0|2039|5379|5379|5379|273715.73|Q
EVSM|61774R858|07/02/26|50.37|50.37|50.32|50.32|50.35|0.00|5886|59|0|0|0|5886|0|0|0|973|5886|5886|5886|296353.14|P
EVT|27828G107|07/02/26|27.81|27.89|27.75|27.76|27.77|-.03|6917|48|0|0|0|6917|0|0|0|5083|6917|6917|6917|192113.53|N
EVTC|30040P103|07/02/26|29.16|29.85|29.04|29.63|29.54|.57|15399|375|0|0|0|15399|0|0|0|11258|15399|15399|15399|454855.03|N
EVTL|G9471C206|07/02/26|1.89|2.01|1.81|1.85|1.87|.01|59006|500|2|0|0|54006|5000|0|0|39121|59006|59006|59006|110607.63|N
EVTR|61774R841|07/02/26|50.69|50.77|50.66|50.73|50.71|.07|16913|205|0|0|0|16913|0|0|0|12697|16913|16913|16913|857735.25|N
EVTV|29414V308|07/02/26|1.78|1.78|1.61|1.66|1.64|-.13|32986|204|2|2|0|9740|5268|17978|0|20854|32986|32986|32986|54081.89|Q
EVUS|46436E221|07/02/26|35.48|35.57|35.48|35.57|35.48|.24|100|1|0|0|0|100|0|0|0|100|100|100|100|3548.00|Z
EVV|27828H105|07/02/26|9.39|9.42|9.39|9.40|9.40|.04|10243|100|0|0|0|10243|0|0|0|2852|10243|10243|10243|96269.44|A
EVX|92189F304|07/02/26|41.10|41.27|40.74|41.27|40.94|.23|2953|22|0|0|0|2953|0|0|0|260|2953|2953|2953|120903.32|P
EVYM|61774R783|07/02/26|51.11|51.12|51.05|51.05|51.07|.03|1548|14|0|0|0|1548|0|0|0|746|1548|1548|1548|79061.18|Q
EW|28176E108|07/02/26|92.15|94.42|92.15|94.37|93.79|2.38|94967|2519|0|0|0|94967|0|0|0|63443|94967|94967|94967|8907382.63|N
EWA|464286103|07/02/26|28.14|28.33|27.90|28.09|28.07|.39|440047|1294|4|0|2|378600|11700|0|49747|299442|440047|440047|440047|12353452.11|P
EWBC|27579R104|07/02/26|131.70|131.70|128.71|129.26|129.44|-1.52|32514|1190|0|0|0|32514|0|0|0|13609|32514|32514|32514|4208618.48|Q
EWC|464286509|07/02/26|57.86|58.07|57.37|57.77|57.71|.10|317579|2130|1|0|2|281011|2100|0|34468|220747|317579|317579|317579|18328198.31|P
EWD|464286756|07/02/26|50.47|50.79|50.28|50.48|50.54|.82|30775|373|0|0|0|30775|0|0|0|20011|30775|30775|30775|1555431.18|P
EWG|464286806|07/02/26|42.15|42.45|42.09|42.31|42.31|1.10|350380|1941|10|0|1|301704|35334|0|13342|205044|350380|350380|350380|14824495.42|P
EWH|464286871|07/02/26|21.03|21.15|20.82|20.93|20.95|-.13|529394|976|33|3|1|387093|95239|17425|29637|354461|529394|529394|529394|11091516.29|P
EWI|46434G830|07/02/26|60.55|60.78|60.22|60.63|60.50|1.50|109538|1682|1|0|0|107195|2343|0|0|44169|109538|109538|109538|6626762.43|P
EWJ|46434G822|07/02/26|93.95|94.51|92.38|93.14|93.20|.09|1651138|10645|11|1|2|950424|42390|6858|651466|1031655|1651138|1651138|1651138|153881595.62|P
EWJV|46435U374|07/02/26|45.43|45.43|44.84|45.19|45.09|.56|1699|47|0|0|0|1699|0|0|0|381|1699|1699|1699|76606.90|Q
EWK|464286301|07/02/26|27.15|27.38|27.13|27.25|27.22|.53|14056|142|0|0|0|14056|0|0|0|2548|14056|14056|14056|382540.09|P
EWL|464286749|07/02/26|63.65|64.24|63.58|63.98|63.93|1.48|117787|1657|1|0|1|102609|3842|0|11336|73646|117787|117787|117787|7529577.85|P
EWM|46434G814|07/02/26|26.96|26.97|26.80|26.97|26.92|.31|40466|355|0|1|0|32106|0|8360|0|18656|40466|40466|40466|1089456.81|P
EWN|464286814|07/02/26|68.74|69.06|67.01|67.56|67.58|-.74|25172|344|0|0|0|25172|0|0|0|15765|25172|25172|25172|1701167.79|P
EWO|464286202|07/02/26|42.47|42.80|42.34|42.64|42.55|.87|15833|170|0|0|0|15833|0|0|0|4412|15833|15833|15833|673760.14|P
EWP|464286764|07/02/26|60.04|60.44|59.47|59.66|59.78|.69|99539|1112|0|0|1|88004|0|0|11535|20065|99539|99539|99539|5950557.13|P
EWQ|464286707|07/02/26|45.71|46.10|45.69|45.92|45.89|.96|40877|719|1|0|0|38828|2049|0|0|21346|40877|40877|40877|1875746.74|P
EWS|46434G780|07/02/26|30.16|30.42|30.04|30.16|30.20|.46|139244|1016|2|1|0|125723|6982|6539|0|51320|139244|139244|139244|4205068.13|P
EWT|46434G772|07/02/26|107.28|108.24|103.62|104.86|105.68|-.83|1528184|21816|13|5|1|1400186|38987|30200|58811|999531|1528184|1528184|1528184|161496728.72|P
EWTX|28036F105|07/02/26|39.15|39.59|38.47|39.58|39.11|.43|30356|909|0|0|0|30356|0|0|0|18950|30356|30356|30356|1187148.28|Q
EWU|46435G334|07/02/26|46.82|47.34|46.78|47.16|47.10|1.22|389730|2884|7|1|2|300215|20444|7712|61359|252384|389730|389730|389730|18355330.19|P
EWUS|46429B416|07/02/26|0.00|42.79|42.79|42.79|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
EWV|74349Y712|07/02/26|17.57|17.85|17.39|17.85|17.59|-.07|1134|17|0|0|0|1134|0|0|0|692|1134|1134|1134|19944.10|P
EWW|464286822|07/02/26|75.28|76.73|75.28|75.50|75.97|.23|250050|3888|3|0|1|227481|8051|0|14518|153085|250050|250050|250050|18995467.64|P
EWX|78463X756|07/02/26|73.97|73.97|73.33|73.33|73.82|-.06|5307|80|0|0|0|5307|0|0|0|1968|5307|5307|5307|391761.40|P
EWY|464286772|07/02/26|184.66|188.68|174.45|180.14|180.41|-5.36|9451165|114035|56|12|4|6756756|164746|76720|2452943|3031990|9451165|9451165|9451165|1705131406.97|P
EWZ|464286400|07/02/26|34.41|34.93|34.24|34.43|34.49|.25|6410156|6381|842|15|8|2438212|2691287|86152|1194505|3580851|6410156|6410156|6410156|221107896.47|P
EWZS|464289131|07/02/26|13.20|13.20|12.92|12.96|13.04|.09|4099|40|0|0|0|4099|0|0|0|515|4099|4099|4099|53440.93|Q
EXC|30161N101|07/02/26|46.49|47.95|46.47|47.88|47.33|1.62|718316|11667|12|6|0|634964|39066|44286|0|243551|718316|718316|718316|33999711.23|Q
EXE|165167735|07/02/26|90.15|91.09|90.00|90.72|90.62|1.13|125368|3679|0|0|0|125368|0|0|0|75112|125368|125368|125368|11360969.94|Q
EXEL|30161Q104|07/02/26|54.21|56.18|54.21|55.87|55.32|1.92|109199|2154|1|0|0|107170|2029|0|0|52537|109199|109199|109199|6041060.27|Q
EXEQ|947913208|07/02/26|0.00|27.40|27.40|27.40|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
EXFY|30219Q106|07/02/26|1.76|1.78|1.69|1.69|1.74|-.07|51140|459|0|0|0|51140|0|0|0|26932|51140|51140|51140|89166.83|Q
EXG|27829F108|07/02/26|9.82|9.82|9.77|9.79|9.79|.06|12366|74|0|0|0|12366|0|0|0|10953|12366|12366|12366|121004.16|N
EXI|464288729|07/02/26|201.10|201.10|198.82|200.42|200.34|1.42|8877|199|1|0|0|5823|3054|0|0|4156|8877|8877|8877|1778407.16|P
EXK|29258Y103|07/02/26|8.69|9.00|8.35|8.55|8.63|.22|260518|1878|8|0|0|237788|22730|0|0|186313|260518|260518|260518|2249329.79|N
EXLS|302081104|07/02/26|27.11|27.58|26.97|27.03|27.18|.24|145260|2428|1|0|0|141408|3852|0|0|32211|145260|145260|145260|3948737.16|Q
EXOD|30209R106|07/02/26|5.45|5.45|4.77|5.05|4.92|-.15|23952|515|1|0|0|21623|2329|0|0|10841|23952|23952|23952|117940.03|A
EXOZ|461874109|07/02/26|8.41|8.65|8.00|8.42|8.47|-.18|7375|97|0|0|0|7375|0|0|0|3438|7375|7375|7375|62471.59|Q
EXP|26969P108|07/02/26|221.59|222.43|217.66|220.61|219.68|1.14|7564|316|0|0|0|7564|0|0|0|4368|7564|7564|7564|1661638.13|N
EXPD|302130109|07/02/26|167.40|168.00|166.23|167.42|167.20|.61|24118|700|0|0|0|24118|0|0|0|6796|24118|24118|24118|4032567.35|N
EXPE|30212P303|07/02/26|266.75|268.91|263.65|268.85|267.30|4.20|44571|2518|0|0|0|44571|0|0|0|34784|44571|44571|44571|11913821.72|Q
EXPO|30214U102|07/02/26|60.49|61.30|60.15|60.96|60.85|1.01|21864|801|0|0|0|21864|0|0|0|13803|21864|21864|21864|1330335.82|Q
EXR|30225T102|07/02/26|148.86|149.70|148.18|149.29|149.14|1.96|28554|701|0|0|0|28554|0|0|0|5303|28554|28554|28554|4258462.68|N
EXTR|30226D106|07/02/26|31.15|31.20|29.44|29.80|29.83|-1.63|85433|1842|0|0|0|85433|0|0|0|29587|85433|85433|85433|2548039.42|Q
EXUS|555927607|07/02/26|28.57|28.57|28.18|28.18|28.57|-.15|1|1|0|0|0|1|0|0|0|1|1|1|1|28.57|Q
EXYN|30233T102|07/02/26|6.18|6.64|5.90|6.17|6.20|.26|8814|203|0|0|0|8814|0|0|0|3727|8814|8814|8814|54684.20|Q
EXYN W|30233T110|07/02/26|1.02|1.03|1.00|1.02|1.01|.03|1410|11|0|0|0|1410|0|0|0|0|1410|1410|1410|1425.28|Q
EYE|63845R107|07/02/26|19.30|19.83|18.82|19.76|19.58|.76|93412|1560|0|0|0|93412|0|0|0|70241|93412|93412|93412|1829229.52|Q
EYEG|00039J863|07/02/26|35.22|35.22|35.22|35.22|35.22|.07|1|1|0|0|0|1|0|0|0|0|1|1|1|35.22|Q
EYES|218946853|07/02/26|0.00|26.96|26.96|26.96|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
EYLD|132061706|07/02/26|45.97|46.09|45.14|45.60|45.49|.70|5598|138|0|0|0|5598|0|0|0|3806|5598|5598|5598|254676.70|Z
EYPT|30233G209|07/02/26|13.45|14.17|13.01|13.98|13.96|.79|83241|1901|1|0|0|79793|3448|0|0|40837|83241|83241|83241|1162394.23|Q
EZA|464286780|07/02/26|64.36|64.76|63.49|64.00|64.01|1.27|45149|324|1|1|0|34006|2548|8595|0|26250|45149|45149|45149|2890150.20|P
EZBC|354921108|07/02/26|35.54|35.91|35.40|35.52|35.63|.88|6852|97|0|0|0|6852|0|0|0|4603|6852|6852|6852|244151.83|Z
EZET|35351J109|07/02/26|12.96|12.96|12.85|12.89|12.88|.65|2776|15|0|0|0|2776|0|0|0|1776|2776|2776|2776|35756.93|Z
EZGO|G5279F300|07/02/26|1.29|1.29|1.23|1.26|1.28|-.03|15659|212|0|0|0|15659|0|0|0|3779|15659|15659|15659|19974.94|Q
EZJ|74347X708|07/02/26|65.30|66.10|63.88|64.50|64.26|-.09|2049|26|0|0|0|2049|0|0|0|1698|2049|2049|2049|131664.96|P
EZM|97717W570|07/02/26|75.70|75.70|75.00|75.00|75.06|-.22|9620|41|2|0|0|2962|6658|0|0|5186|9620|9620|9620|722108.38|P
EZMO|53656H769|07/02/26|26.44|26.44|25.87|25.87|26.03|-.50|620|8|0|0|0|620|0|0|0|0|620|620|620|16140.79|Q
EZPW|302301106|07/02/26|35.54|36.06|34.86|35.57|35.43|.02|58089|1415|1|0|0|55751|2338|0|0|35310|58089|58089|58089|2058242.19|Q
EZPZ|35349C109|07/02/26|15.50|15.50|15.35|15.35|15.35|.45|134|9|0|0|0|134|0|0|0|119|134|134|134|2057.43|Z
EZRA|75946W504|07/02/26|3.44|3.45|3.07|3.07|3.23|-.17|8329|125|0|0|0|8329|0|0|0|5789|8329|8329|8329|26900.48|Q
EZRO|53656H751|07/02/26|0.00|24.55|24.55|24.55|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EZU|464286608|07/02/26|69.53|69.91|68.91|69.24|69.41|.89|124757|2073|0|0|0|124757|0|0|0|70900|124757|124757|124757|8659439.19|Z
F|345370860|07/02/26|13.83|14.00|13.23|13.35|13.46|-.30|1323187|7620|28|3|1|1208579|86206|18232|10170|793661|1323187|1323187|1323187|17811049.49|N
F PRB|345370845|07/02/26|20.52|20.52|20.34|20.40|20.39|.01|5306|64|0|0|0|5306|0|0|0|0|5306|5306|5306|108181.57|N
F PRC|345370837|07/02/26|19.67|19.68|19.60|19.68|19.64|.06|1637|15|0|0|0|1637|0|0|0|0|1637|1637|1637|32143.46|N
F PRD|345370811|07/02/26|21.45|21.55|21.45|21.46|21.48|.08|1870|43|0|0|0|1870|0|0|0|0|1870|1870|1870|40162.40|N
FA|31846B108|07/02/26|19.07|20.57|19.07|20.54|19.99|1.64|113028|1654|2|0|0|108728|4300|0|0|92692|113028|113028|113028|2259311.28|Q
FAAA|316188838|07/02/26|0.00|50.19|50.19|50.19|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FAAR|33740Y101|07/02/26|31.41|31.44|31.32|31.44|31.36|.05|1242|11|0|0|0|1242|0|0|0|47|1242|1242|1242|38951.26|Q
FAB|33733C108|07/02/26|102.21|102.50|102.21|102.50|102.21|.64|11|4|0|0|0|11|0|0|0|0|11|11|11|1124.31|Q
FABC|054748306|07/02/26|3.50|3.65|3.16|3.30|3.34|-.25|24699|412|0|0|0|24699|0|0|0|6986|24699|24699|24699|82403.57|Q
FAC|30347G103|07/02/26|10.94|11.06|10.05|10.27|10.41|-.83|14123|347|0|0|0|14123|0|0|0|8708|14123|14123|14123|147010.59|Q
FACT|G32901103|07/02/26|10.63|10.63|10.63|10.63|10.63|0.00|19|3|0|0|0|19|0|0|0|19|19|19|19|201.97|Q
FACT U|G32901111|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FACT W|G32901129|07/02/26|0.55|0.59|0.55|0.56|0.58|.01|250|3|0|0|0|250|0|0|0|200|250|250|250|145.29|Q
FACW W|30347G111|07/02/26|1.55|1.62|1.50|1.60|1.59|.04|17428|51|1|1|0|4750|2678|10000|0|763|17428|17428|17428|27706.66|Q
FAD|33733F101|07/02/26|195.52|195.52|189.92|190.93|192.05|-5.19|534|12|0|0|0|534|0|0|0|503|534|534|534|102555.63|Q
FAF|31847R102|07/02/26|70.25|70.25|69.07|69.49|69.65|-.98|21849|585|0|0|0|21849|0|0|0|15921|21849|21849|21849|1521781.67|N
FAI|33734X739|07/02/26|52.84|52.87|51.01|51.57|51.46|-1.27|10587|108|0|0|0|10587|0|0|0|1319|10587|10587|10587|544815.12|P
FALN|46435G474|07/02/26|27.18|27.20|27.16|27.18|27.18|.06|15944|138|0|0|0|15944|0|0|0|13039|15944|15944|15944|433401.28|Q
FAMI|G33277149|07/02/26|0.23|0.24|0.18|0.19|0.20|-.05|441633|821|32|14|5|160423|109483|108441|63286|82003|441633|441633|441633|88824.22|Q
FAN|33736G106|07/02/26|24.96|25.10|24.65|24.84|24.88|0.00|9325|63|1|0|0|6800|2525|0|0|882|9325|9325|9325|232045.83|P
FANG|25278X109|07/02/26|171.79|173.77|170.20|172.01|171.73|0.00|82576|3767|0|0|0|82576|0|0|0|27903|82576|82576|82576|14180960.06|Q
FAPR|33740U885|07/02/26|46.83|46.83|46.54|46.63|46.66|-.04|959|13|0|0|0|959|0|0|0|591|959|959|959|44748.68|Z
FARX|00764Q637|07/02/26|28.71|28.71|28.69|28.69|28.80|-.08|81|3|0|0|0|81|0|0|0|79|81|81|81|2332.67|P
FAS|25459Y694|07/02/26|160.69|164.05|158.65|163.85|161.59|6.82|241583|2949|1|0|1|226417|3000|0|12166|153868|241583|241583|241583|39036577.95|P
FAST|311900104|07/02/26|48.06|48.76|47.70|48.57|48.37|.82|426251|7707|0|0|0|426251|0|0|0|282994|426251|426251|426251|20615652.19|Q
FATE|31189P102|07/02/26|3.02|3.21|2.88|2.92|2.99|-.10|370328|1923|16|1|0|316736|48451|5141|0|143129|370328|370328|370328|1108771.85|Q
FATN|311921100|07/02/26|6.10|6.40|5.87|6.05|6.14|-.09|7571|211|0|0|0|7571|0|0|0|3253|7571|7571|7571|46523.55|Q
FAUG|33740F862|07/02/26|56.40|56.40|56.39|56.40|56.42|-.10|240|5|0|0|0|240|0|0|0|0|240|240|240|13541.65|Z
FAX|003009867|07/02/26|14.63|14.63|14.50|14.56|14.54|-.03|8424|93|0|0|0|8424|0|0|0|6624|8424|8424|8424|122487.78|A
FAZ|25460E216|07/02/26|35.96|36.35|35.14|35.20|35.69|-1.58|131833|1670|1|1|0|119381|4706|7746|0|77868|131833|131833|131833|4705083.60|P
FB|74349Y613|07/02/26|44.35|44.35|44.29|44.30|44.32|-.05|200|2|0|0|0|200|0|0|0|0|200|200|200|8864.00|Z
FBCG|316092352|07/02/26|61.93|62.42|60.66|61.11|61.47|-.77|61254|497|0|0|0|61254|0|0|0|59470|61254|61254|61254|3765166.39|Z
FBCV|316092345|07/02/26|0.00|40.44|40.44|40.44|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
FBDC|33744U303|07/02/26|17.02|17.02|16.98|17.02|16.99|0.00|1085|14|0|0|0|1085|0|0|0|19|1085|1085|1085|18438.19|P
FBGL|G3337S109|07/02/26|0.51|0.51|0.49|0.49|0.50|-.03|1906|4|0|0|0|1906|0|0|0|0|1906|1906|1906|956.68|Q
FBIN|34964C106|07/02/26|53.91|54.50|52.52|53.22|53.13|-.90|95034|1719|0|0|0|95034|0|0|0|78030|95034|95034|95034|5048847.71|N
FBIO|34960Q307|07/02/26|3.10|3.18|3.01|3.03|3.09|-.06|20289|190|0|0|0|20289|0|0|0|14810|20289|20289|20289|62744.60|Q
FBIO P|34960Q208|07/02/26|20.23|20.46|20.23|20.41|20.43|.16|2002|45|0|0|0|2002|0|0|0|542|2002|2002|2002|40898.07|Q
FBIZ|319390100|07/02/26|65.33|65.33|63.55|64.02|64.30|-.52|3642|226|0|0|0|3642|0|0|0|1811|3642|3642|3642|234195.61|Q
FBK|30257X104|07/02/26|56.87|56.87|55.82|55.98|56.20|-.59|6317|188|0|0|0|6317|0|0|0|4590|6317|6317|6317|355002.53|N
FBL|38747R843|07/02/26|24.16|24.22|22.03|22.20|22.91|-2.44|238325|2929|3|0|0|229273|9052|0|0|140129|238325|238325|238325|5460116.78|Q
FBLA|31425A109|07/02/26|15.12|15.29|15.12|15.21|15.20|-.04|6829|60|1|0|0|2810|4019|0|0|6113|6829|6829|6829|103809.64|Q
FBLG|31573L204|07/02/26|0.91|0.91|0.88|0.88|0.89|-.03|12030|424|1|0|0|9919|2111|0|0|9465|12030|12030|12030|10707.53|Q
FBNC|318910106|07/02/26|65.48|65.48|63.27|63.83|64.37|-1.54|15762|650|0|0|0|15762|0|0|0|11528|15762|15762|15762|1014567.30|Q
FBND|316188309|07/02/26|45.43|45.50|45.41|45.47|45.44|.07|205450|606|6|1|1|151117|15246|7570|31517|129216|205450|205450|205450|9336074.26|P
FBOT|316092170|07/02/26|39.71|39.71|38.89|38.89|39.68|-.61|104|3|0|0|0|104|0|0|0|100|104|104|104|4126.55|Q
FBP|318672706|07/02/26|26.94|26.94|26.16|26.34|26.40|-.36|50351|1305|0|0|0|50351|0|0|0|33035|50351|50351|50351|1329092.86|N
FBRT|35243J101|07/02/26|8.10|8.23|8.01|8.06|8.11|.03|83462|744|0|0|0|83462|0|0|0|57983|83462|83462|83462|676714.59|N
FBRT PRE|35243J200|07/02/26|19.30|19.30|19.15|19.21|19.28|.01|2729|15|0|0|0|2729|0|0|0|0|2729|2729|2729|52617.50|N
FBRX|34962G208|07/02/26|21.49|22.17|20.85|20.86|21.46|-.46|21673|342|0|0|0|21673|0|0|0|11816|21673|21673|21673|465142.34|Q
FBT|33733E203|07/02/26|251.51|255.37|251.51|255.37|252.97|6.11|9462|204|1|0|0|6299|3163|0|0|7237|9462|9462|9462|2393574.89|P
FBTC|315948109|07/02/26|53.65|54.12|53.20|53.51|53.62|1.32|910609|10024|3|0|0|901181|9428|0|0|688062|910609|910609|910609|48824068.18|Z
FBUF|31624J737|07/02/26|32.40|32.40|32.12|32.12|32.16|-.15|1116|5|0|0|0|1116|0|0|0|1094|1116|1116|1116|35891.82|Z
FBX|21874J669|07/02/26|28.60|28.60|28.60|28.60|28.60|-3.04|100|1|0|0|0|100|0|0|0|100|100|100|100|2860.00|Z
FBY|88634T816|07/02/26|9.49|9.49|9.13|9.15|9.24|-.47|73661|332|0|0|0|73661|0|0|0|70138|73661|73661|73661|680815.46|P
FBYD|306121104|07/02/26|19.55|19.55|17.16|19.16|18.44|-.49|15000|393|0|0|0|15000|0|0|0|9211|15000|15000|15000|276631.45|Q
FBYD P|306121302|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FBYD W|306121112|07/02/26|2.59|2.59|2.57|2.57|2.59|-.01|500|1|0|0|0|500|0|0|0|0|500|500|500|1295.00|Q
FBYY|38747R314|07/02/26|0.00|11.81|11.81|11.81|11.81|-.07|1|1|0|0|0|1|0|0|0|0|1|1|1|11.81|Q
FC|353469109|07/02/26|19.40|22.95|19.30|21.83|21.27|-3.17|36430|625|2|0|0|31139|5291|0|0|18941|36430|36430|36430|774812.92|N
FCA|33737J141|07/02/26|27.00|27.00|26.46|26.53|26.51|-.94|489|8|0|0|0|489|0|0|0|20|489|489|489|12965.60|Q
FCAL|33739P863|07/02/26|49.71|49.73|49.71|49.73|49.72|.10|201|3|0|0|0|201|0|0|0|101|201|201|201|9993.21|Q
FCAP|31942S104|07/02/26|64.70|64.93|64.70|64.93|64.81|-.03|106|18|0|0|0|106|0|0|0|10|106|106|106|6870.35|Q
FCBC|31983A103|07/02/26|45.69|45.69|44.87|45.13|45.16|-.50|2524|73|0|0|0|2524|0|0|0|2309|2524|2524|2524|113974.63|Q
FCBD|00764Q629|07/02/26|25.23|25.24|25.23|25.24|25.23|.01|1|1|0|0|0|1|0|0|0|0|1|1|1|25.23|P
FCBM|31943F200|07/02/26|12.75|12.76|12.73|12.76|12.73|.06|310|11|0|0|0|310|0|0|0|202|310|310|310|3946.52|N
FCCO|319835104|07/02/26|33.20|33.20|32.90|32.98|33.05|-.26|1724|82|0|0|0|1724|0|0|0|1014|1724|1724|1724|56978.21|Q
FCEF|33740F409|07/02/26|24.06|24.06|24.00|24.01|24.01|-.03|754|6|0|0|0|754|0|0|0|753|754|754|754|18103.31|Q
FCEL|35952H700|07/02/26|31.70|31.70|26.70|28.11|28.61|-3.79|952946|11309|23|10|3|767841|70817|65616|48672|260779|952946|952946|952946|27265713.77|Q
FCF|319829107|07/02/26|20.82|20.84|20.31|20.46|20.47|-.31|14721|545|0|0|0|14721|0|0|0|10581|14721|14721|14721|301318.90|N
FCFS|33768G107|07/02/26|218.95|223.31|216.36|221.98|220.17|3.72|21400|815|0|0|0|21400|0|0|0|11439|21400|21400|21400|4711628.45|Q
FCFY|33733E799|07/02/26|27.57|27.58|27.57|27.58|27.57|.20|3|3|0|0|0|3|0|0|0|1|3|3|3|82.72|P
FCG|33733E807|07/02/26|26.34|26.64|26.24|26.44|26.39|.29|119747|1160|1|2|1|90836|3664|11150|14097|74620|119747|119747|119747|3160605.16|P
FCHL|G3580P307|07/02/26|1.13|1.14|1.08|1.13|1.12|0.00|9349|112|0|0|0|9349|0|0|0|4997|9349|9349|9349|10481.04|Q
FCLD|316092246|07/02/26|38.85|38.86|38.19|38.30|38.39|-.80|559|17|0|0|0|559|0|0|0|46|559|559|559|21459.84|Z
FCLO|31609A859|07/02/26|50.18|50.20|50.18|50.20|50.18|.03|839|6|0|0|0|839|0|0|0|839|839|839|839|42104.02|Q
FCN|302941109|07/02/26|151.25|154.38|150.29|153.60|152.92|4.23|28202|695|0|0|0|28202|0|0|0|11661|28202|28202|28202|4312789.05|N
FCNC A|31946M103|07/02/26|2137.99|2148.00|2059.70|2080.93|2096.85|-39.88|4700|841|0|0|0|4700|0|0|0|2926|4700|4700|4700|9855200.55|Q
FCNC N|31959X400|07/02/26|25.55|25.58|25.50|25.51|25.54|-.06|3375|24|0|0|0|3375|0|0|0|3265|3375|3375|3375|86208.10|Q
FCNC O|31959X202|07/02/26|20.57|20.57|20.46|20.46|20.57|-.07|488|6|0|0|0|488|0|0|0|488|488|488|488|10038.16|Q
FCNC P|319626305|07/02/26|20.09|20.09|20.03|20.03|20.09|.03|530|6|0|0|0|530|0|0|0|0|530|530|530|10648.90|Q
FCOM|316092873|07/02/26|71.12|71.12|70.15|70.81|70.61|-.51|68430|894|0|0|0|68430|0|0|0|55178|68430|68430|68430|4831534.00|P
FCOR|316188101|07/02/26|47.19|47.19|47.10|47.15|47.12|.06|1717|20|0|0|0|1717|0|0|0|933|1717|1717|1717|80912.99|P
FCPI|316092386|07/02/26|54.35|54.35|53.94|53.94|54.05|-.06|15|2|0|0|0|15|0|0|0|0|15|15|15|810.75|Z
FCPT|35086T109|07/02/26|24.69|25.11|24.66|25.11|24.92|.58|17674|356|0|0|0|17674|0|0|0|13094|17674|17674|17674|440357.31|N
FCRS|G3730U107|07/02/26|10.25|10.26|10.25|10.26|10.25|-.01|600|6|0|0|0|600|0|0|0|500|600|600|600|6149.00|N
FCRS U|G3730U123|07/02/26|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
FCRS WS|G3730U115|07/02/26|0.00|0.85|0.85|0.85|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
FCSH|31423L107|07/02/26|24.13|24.15|24.13|24.13|24.15|.01|108|6|0|0|0|108|0|0|0|5|108|108|108|2608.07|P
FCT|33733U108|07/02/26|9.59|9.60|9.59|9.60|9.59|-.03|1402|24|0|0|0|1402|0|0|0|680|1402|1402|1402|13448.16|N
FCTE|26923N512|07/02/26|29.18|29.18|28.82|28.96|28.96|-.13|1198|13|0|0|0|1198|0|0|0|800|1198|1198|1198|34692.20|Q
FCTR|33733E872|07/02/26|41.06|41.06|40.13|40.48|40.43|-.45|761|13|0|0|0|761|0|0|0|656|761|761|761|30767.74|Z
FCUS|88634T519|07/02/26|43.13|43.27|39.26|39.66|40.96|-3.44|3048|68|0|0|0|3048|0|0|0|609|3048|3048|3048|124853.45|P
FCUV|34417J609|07/02/26|3.92|3.92|3.36|3.44|3.70|-.65|24556|328|1|0|0|21392|3164|0|0|6875|24556|24556|24556|90960.21|Q
FCVT|33739Q507|07/02/26|52.58|53.04|51.16|51.55|52.41|-.76|1364|10|0|0|0|1364|0|0|0|718|1364|1364|1364|71493.45|Q
FCX|35671D857|07/02/26|61.20|62.25|59.45|60.96|60.62|.41|824045|14704|3|2|1|774001|7088|13881|29075|340998|824045|824045|824045|49957344.91|N
FCXG|88340W822|07/02/26|12.57|12.57|11.62|12.08|11.96|.08|3171|46|0|0|0|3171|0|0|0|1352|3171|3171|3171|37920.67|Q
FDAT|88636J402|07/02/26|22.50|22.50|22.43|22.43|22.50|.07|93|2|0|0|0|93|0|0|0|47|93|93|93|2092.50|P
FDBC|31609R100|07/02/26|52.97|53.00|52.97|52.97|52.98|-.46|613|16|0|0|0|613|0|0|0|474|613|613|613|32476.12|Q
FDCF|316092162|07/02/26|49.96|50.02|49.96|50.02|49.96|-.52|77|2|0|0|0|77|0|0|0|77|77|77|77|3846.92|Q
FDD|33735T109|07/02/26|18.79|18.81|18.69|18.75|18.73|.25|7145|59|0|0|0|7145|0|0|0|5010|7145|7145|7145|133807.81|P
FDEC|33740U505|07/02/26|54.46|54.46|54.32|54.40|54.39|-.06|212|4|0|0|0|212|0|0|0|0|212|212|212|11530.00|Z
FDEM|316092543|07/02/26|35.66|35.66|34.86|35.26|35.27|-.28|2661|41|0|0|0|2661|0|0|0|774|2661|2661|2661|93853.80|Z
FDEV|316092535|07/02/26|35.80|36.02|35.80|36.02|35.95|.75|538|12|0|0|0|538|0|0|0|10|538|538|538|19341.61|Z
FDFF|316092154|07/02/26|0.00|34.25|34.25|34.25|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FDG|025072810|07/02/26|133.12|133.12|131.51|132.09|132.42|-2.01|1433|25|0|0|0|1433|0|0|0|819|1433|1433|1433|189764.42|P
FDHY|316092618|07/02/26|49.06|49.10|49.06|49.10|49.08|.10|2377|45|0|0|0|2377|0|0|0|175|2377|2377|2377|116661.57|P
FDIF|316092121|07/02/26|40.24|40.24|40.01|40.01|40.16|-.49|2|2|0|0|0|2|0|0|0|0|2|2|2|80.31|Q
FDIG|316092196|07/02/26|42.60|42.60|41.41|41.77|41.68|-.63|274|11|0|0|0|274|0|0|0|116|274|274|274|11420.40|Q
FDIQ|46138E578|07/02/26|0.00|67.59|67.59|67.59|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FDIS|316092204|07/02/26|103.81|104.00|102.24|102.73|102.60|-.66|14237|171|0|0|0|14237|0|0|0|10690|14237|14237|14237|1460778.72|P
FDIV|02072L417|07/02/26|28.07|28.29|28.05|28.29|28.13|.34|1027|15|0|0|0|1027|0|0|0|910|1027|1027|1027|28885.27|Q
FDL|336917109|07/02/26|49.30|49.86|49.30|49.85|49.58|.93|239616|1521|0|0|2|208337|0|0|31279|167216|239616|239616|239616|11879040.42|P
FDLO|316092824|07/02/26|69.18|70.00|69.18|70.00|69.35|1.04|3378|37|0|0|0|3378|0|0|0|1797|3378|3378|3378|234255.79|P
FDLS|66538H187|07/02/26|42.46|42.55|41.59|41.91|42.04|-.24|2066|27|0|0|0|2066|0|0|0|866|2066|2066|2066|86862.01|P
FDM|33718M105|07/02/26|93.78|94.17|92.03|92.48|93.02|-1.29|900|16|0|0|0|900|0|0|0|750|900|900|900|83718.62|P
FDMO|316092816|07/02/26|96.91|96.91|93.92|94.75|94.96|-1.76|9646|198|0|0|0|9646|0|0|0|1945|9646|9646|9646|915944.23|P
FDMT|35104E100|07/02/26|13.07|13.39|12.64|13.01|12.94|.32|59845|1062|0|0|0|59845|0|0|0|23472|59845|59845|59845|774231.07|Q
FDN|33733E302|07/02/26|268.96|269.85|265.83|267.05|267.22|-2.54|75243|1584|0|0|0|75243|0|0|0|45912|75243|75243|75243|20106072.85|P
FDND|33738D754|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
FDNI|33734X770|07/02/26|26.04|26.04|25.76|25.81|25.83|-.19|1022|23|0|0|0|1022|0|0|0|2|1022|1022|1022|26394.60|Q
FDRR|316092832|07/02/26|65.37|65.79|65.37|65.73|65.62|.35|1160|18|0|0|0|1160|0|0|0|798|1160|1160|1160|76117.84|P
FDRS|218946101|07/02/26|23.77|23.77|23.29|23.30|23.53|-.41|200|2|0|0|0|200|0|0|0|200|200|200|200|4706.00|Q
FDRV|316092220|07/02/26|19.35|19.35|18.65|18.84|19.24|-.49|1705|15|0|0|0|1705|0|0|0|1345|1705|1705|1705|32811.36|Z
FDRX|218946200|07/02/26|0.00|20.89|20.89|20.89|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FDS|303075105|07/02/26|251.70|254.32|246.15|250.11|250.35|4.40|60497|2244|0|0|0|60497|0|0|0|33881|60497|60497|60497|15145296.62|N
FDSB|316926104|07/02/26|0.00|16.62|16.62|16.62|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FDT|33737J174|07/02/26|94.20|94.80|92.73|93.42|93.76|-.27|5979|56|0|0|0|5979|0|0|0|3549|5979|5979|5979|560600.94|Q
FDTS|33737J406|07/02/26|65.49|66.10|65.49|66.10|65.49|.78|25|1|0|0|0|25|0|0|0|0|25|25|25|1637.25|Q
FDTX|316092139|07/02/26|55.79|55.79|53.57|53.81|54.24|-2.43|2119|54|0|0|0|2119|0|0|0|591|2119|2119|2119|114944.84|Q
FDUS|316500107|07/02/26|19.50|19.50|19.27|19.34|19.33|0.00|18492|367|0|0|0|18492|0|0|0|12285|18492|18492|18492|357418.66|Q
FDV|31423L305|07/02/26|31.78|32.19|31.78|32.19|31.89|.62|4975|48|1|0|0|2646|2329|0|0|3258|4975|4975|4975|158667.49|P
FDVV|316092840|07/02/26|60.94|61.30|60.90|61.28|61.07|.60|103263|1412|1|0|1|87801|3383|0|12079|38455|103263|103263|103263|6306347.22|P
FDX|31428X106|07/02/26|317.71|317.87|310.31|313.10|312.93|-.90|58599|2459|0|0|0|58599|0|0|0|33502|58599|58599|58599|18337156.45|N
FDXF|314352105|07/02/26|156.06|156.47|149.37|150.88|151.90|-4.93|64146|1675|0|0|0|64146|0|0|0|28682|64146|64146|64146|9743978.55|N
FE|337932107|07/02/26|47.69|48.61|47.36|48.52|48.19|1.45|167757|2995|0|0|0|167757|0|0|0|103366|167757|167757|167757|8084949.03|N
FEAC|31609A701|07/02/26|32.34|32.49|32.02|32.19|32.11|-.07|3693|34|0|0|0|3693|0|0|0|3689|3693|3693|3693|118584.09|P
FEAM|33830Q208|07/02/26|1.44|1.46|1.34|1.34|1.38|-.10|5124|127|0|0|0|5124|0|0|0|3152|5124|5124|5124|7093.38|Q
FEBM|33740U422|07/02/26|0.00|31.24|31.24|31.24|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
FEBO|G3413G102|07/02/26|0.91|0.91|0.91|0.91|0.88|.10|630|16|0|0|0|630|0|0|0|81|630|630|630|557.23|Q
FEBP|69420N304|07/02/26|0.00|33.95|33.95|33.95|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
FEBT|00888H828|07/02/26|0.00|40.92|40.92|40.92|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
FEBU|00888H497|07/02/26|29.47|29.47|29.47|29.47|29.47|-.17|150|1|0|0|0|150|0|0|0|150|150|150|150|4420.50|Z
FEBW|00888H786|07/02/26|35.65|35.65|35.53|35.53|35.64|-.08|210|2|0|0|0|210|0|0|0|210|210|210|210|7485.25|Z
FEBZ|210322871|07/02/26|0.00|40.24|40.24|40.24|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
FECM|32012B401|07/02/26|25.03|25.06|25.03|25.06|25.03|.02|401|3|0|0|0|401|0|0|0|401|401|401|401|10037.08|P
FEDM|33939L597|07/02/26|62.70|62.70|62.70|62.70|63.07|.84|71|4|0|0|0|71|0|0|0|17|71|71|71|4477.80|P
FEDU|35101A309|07/02/26|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|N
FEED|63008J884|07/02/26|0.55|0.56|0.52|0.52|0.55|-.05|8386|63|0|0|0|8386|0|0|0|3530|8386|8386|8386|4575.69|Q
FEGE|75526L886|07/02/26|49.55|49.78|49.42|49.78|49.57|.65|31702|216|1|0|0|28861|2841|0|0|25992|31702|31702|31702|1571374.30|N
FEIG|33939L571|07/02/26|40.68|40.75|40.67|40.75|40.70|.06|196|3|0|0|0|196|0|0|0|195|196|196|196|7977.03|P
FEIM|358010106|07/02/26|65.01|69.40|64.55|64.55|65.98|-1.57|18394|732|0|0|0|18394|0|0|0|10617|18394|18394|18394|1213671.40|Q
FELC|316092113|07/02/26|41.98|42.16|41.58|41.84|41.82|-.05|204929|376|5|0|1|107826|14625|0|82478|172035|204929|204929|204929|8570552.41|P
FELE|353514102|07/02/26|105.58|105.58|103.86|105.24|104.84|-.08|17008|498|0|0|0|17008|0|0|0|8919|17008|17008|17008|1783119.31|Q
FELG|31609A305|07/02/26|43.53|43.77|42.69|43.00|43.08|-.55|83228|258|8|1|0|54237|22932|6059|0|47506|83228|83228|83228|3585739.84|P
FELV|31609A107|07/02/26|40.41|40.63|40.41|40.63|40.47|.45|7533|58|1|0|0|4981|2552|0|0|3054|7533|7533|7533|304868.75|P
FEM|33737J182|07/02/26|31.81|31.92|31.21|31.48|31.49|-.04|3933|62|0|0|0|3933|0|0|0|3561|3933|3933|3933|123855.85|Q
FEMB|33739P202|07/02/26|29.38|29.43|29.28|29.31|29.38|.01|2189|36|0|0|0|2189|0|0|0|867|2189|2189|2189|64321.44|Q
FEMD|32012B203|07/02/26|37.76|37.76|36.81|36.81|37.67|-.88|2|2|0|0|0|2|0|0|0|2|2|2|2|75.34|P
FEMG|31609A842|07/02/26|26.05|26.16|26.05|26.16|26.05|-.37|17|1|0|0|0|17|0|0|0|0|17|17|17|442.85|P
FEMR|31609A800|07/02/26|41.44|41.52|40.16|40.73|40.78|-.66|16228|148|0|0|0|16228|0|0|0|2190|16228|16228|16228|661792.69|P
FEMS|33737J307|07/02/26|45.51|45.51|45.11|45.11|45.32|-.18|8|4|0|0|0|8|0|0|0|3|8|8|8|362.58|Q
FEMV|31609A834|07/02/26|26.64|26.64|26.54|26.54|26.61|.07|42|3|0|0|0|42|0|0|0|42|42|42|42|1117.70|P
FEMY|31447E204|07/02/26|4.44|4.73|4.18|4.18|4.50|-.17|12091|91|0|1|0|6148|0|5943|0|3771|12091|12091|12091|54374.83|Q
FENC|31447P100|07/02/26|10.36|10.73|10.36|10.70|10.62|.36|6278|218|0|0|0|6278|0|0|0|2835|6278|6278|6278|66656.49|Q
FENG|71910C202|07/02/26|1.52|1.52|1.50|1.50|1.52|-.01|19|6|0|0|0|19|0|0|0|19|19|19|19|28.88|N
FENI|31609A404|07/02/26|40.38|40.64|40.06|40.31|40.33|.48|150880|679|0|0|2|90053|0|0|60827|111599|150880|150880|150880|6085148.83|P
FENY|316092402|07/02/26|29.56|29.85|29.43|29.62|29.58|.24|454566|1263|19|1|3|286988|55654|5100|106824|313477|454566|454566|454566|13444602.14|P
FEOE|75526L878|07/02/26|53.79|53.85|53.32|53.72|53.62|.64|13654|130|1|0|0|10954|2700|0|0|11268|13654|13654|13654|732098.40|N
FEP|33737J117|07/02/26|57.71|57.79|57.71|57.79|57.66|1.17|560|20|0|0|0|560|0|0|0|125|560|560|560|32288.62|Q
FEPI|26923N744|07/02/26|42.67|42.67|41.61|41.90|41.98|-.74|17812|353|1|0|0|14812|3000|0|0|11227|17812|17812|17812|747800.88|Q
FER|N3168P101|07/02/26|68.15|69.07|67.56|67.73|68.13|.47|96762|4363|0|0|0|96762|0|0|0|56714|96762|96762|96762|6592444.81|Q
FERA|G3415K101|07/02/26|10.43|10.46|10.42|10.46|10.42|.03|3222|6|0|0|0|3222|0|0|0|900|3222|3222|3222|33577.24|Q
FERA R|G3415K135|07/02/26|0.33|0.34|0.33|0.33|0.34|0.00|1100|5|0|0|0|1100|0|0|0|0|1100|1100|1100|373.00|Q
FERA U|G3415K127|07/02/26|0.00|0.00|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|07/02/26|231.70|232.97|226.19|230.23|229.49|.82|21809|932|0|0|0|21809|0|0|0|11717|21809|21809|21809|5005042.45|N
FESC|32012B302|07/02/26|24.06|24.17|24.06|24.13|24.10|-.62|4800|4|0|0|0|4800|0|0|0|4800|4800|4800|4800|115686.00|P
FESM|31609A206|07/02/26|48.32|48.39|47.21|47.59|47.75|-.53|92203|584|0|0|2|68633|0|0|23570|58639|92203|92203|92203|4402938.37|P
FET|34984V209|07/02/26|48.80|48.80|46.98|46.98|47.96|-1.78|12378|297|0|0|0|12378|0|0|0|3356|12378|12378|12378|593700.13|N
FETH|31613E103|07/02/26|16.74|17.17|16.74|16.93|16.95|.83|371565|887|17|0|0|332172|39393|0|0|329198|371565|371565|371565|6298105.20|Z
FEUS|33939L613|07/02/26|80.60|80.62|80.60|80.62|80.60|.01|1|1|0|0|0|1|0|0|0|0|1|1|1|80.60|P
FEUZ|33737J505|07/02/26|66.97|67.00|66.97|67.00|66.89|1.36|452|18|0|0|0|452|0|0|0|27|452|452|452|30232.59|Q
FEX|33734K109|07/02/26|138.51|138.51|136.59|136.59|138.02|-1.81|69|12|0|0|0|69|0|0|0|54|69|69|69|9523.70|Q
FEZ|78463X202|07/02/26|69.17|69.54|68.68|68.99|69.08|1.09|250154|2058|1|0|1|137135|2780|0|110239|123527|250154|250154|250154|17280251.53|P
FF|36116M106|07/02/26|4.66|4.70|4.53|4.70|4.62|.04|6255|220|0|0|0|6255|0|0|0|2639|6255|6255|6255|28914.64|N
FFA|337318109|07/02/26|22.41|22.45|22.41|22.45|22.41|.16|109|3|0|0|0|109|0|0|0|108|109|109|109|2442.27|N
FFAI|307359885|07/02/26|0.25|0.27|0.23|0.24|0.25|-.01|996524|2623|58|21|4|568587|203146|157634|67157|394074|996524|996524|996524|247045.62|Q
FFAI W|307359117|07/02/26|0.01|0.01|0.01|0.01|0.01|0.00|111|2|0|0|0|111|0|0|0|111|111|111|111|1.45|Q
FFBC|320209109|07/02/26|34.83|34.90|34.13|34.40|34.39|-.29|55043|1652|0|0|0|55043|0|0|0|49614|55043|55043|55043|1892666.34|Q
FFC|338478100|07/02/26|16.24|16.24|16.20|16.21|16.22|-.06|1391|17|0|0|0|1391|0|0|0|1091|1391|1391|1391|22557.22|N
FFDI|31609A883|07/02/26|32.74|32.74|32.55|32.55|32.74|-.14|5|1|0|0|0|5|0|0|0|0|5|5|5|163.70|Z
FFEB|33740F763|07/02/26|61.22|61.22|60.85|61.01|60.99|-.04|665|10|0|0|0|665|0|0|0|285|665|665|665|40555.32|Z
FFEM|31609A867|07/02/26|42.36|42.36|41.54|41.79|41.82|-.66|2855|53|0|0|0|2855|0|0|0|303|2855|2855|2855|119382.19|Z
FFF|350933107|07/02/26|25.18|25.18|24.59|24.59|24.76|-.33|309|12|0|0|0|309|0|0|0|309|309|309|309|7649.51|Z
FFGX|31609A875|07/02/26|34.64|34.64|34.01|34.01|34.28|-.28|483|15|0|0|0|483|0|0|0|146|483|483|483|16555.56|Z
FFIN|32020R109|07/02/26|35.68|35.71|34.66|34.88|34.97|-.58|42603|1111|0|0|0|42603|0|0|0|33405|42603|42603|42603|1489915.33|Q
FFIU|84858T202|07/02/26|21.76|21.82|21.76|21.82|21.72|.04|3|3|0|0|0|3|0|0|0|0|3|3|3|65.16|P
FFIV|315616102|07/02/26|423.25|425.00|404.96|408.30|411.85|-15.88|20118|1773|0|0|0|20118|0|0|0|7760|20118|20118|20118|8285695.75|Q
FFLC|316092360|07/02/26|59.17|59.17|58.26|58.58|58.57|-.15|1059|18|0|0|0|1059|0|0|0|426|1059|1059|1059|62024.45|Z
FFLG|316092337|07/02/26|33.95|34.23|32.95|33.21|33.46|-.81|3420|70|0|0|0|3420|0|0|0|2483|3420|3420|3420|114448.68|Z
FFLS|66538F165|07/02/26|23.40|23.40|23.26|23.35|23.26|-.05|103|4|0|0|0|103|0|0|0|2|103|103|103|2395.94|P
FFLV|31609A602|07/02/26|27.87|27.90|27.77|27.82|27.84|.03|208|5|0|0|0|208|0|0|0|100|208|208|208|5789.95|Z
FFND|66538F231|07/02/26|32.66|32.67|32.66|32.67|32.66|.29|120|2|0|0|0|120|0|0|0|45|120|120|120|3918.75|P
FFOG|35473P421|07/02/26|50.55|50.76|49.01|49.38|49.58|-1.42|3840|57|0|0|0|3840|0|0|0|3321|3840|3840|3840|190393.40|Z
FFOX|360876841|07/02/26|30.50|30.50|30.30|30.30|30.70|-.15|14|2|0|0|0|14|0|0|0|1|14|14|14|429.86|P
FFSM|316092295|07/02/26|37.86|37.86|36.80|37.21|37.08|-.49|7089|65|0|0|0|7089|0|0|0|4815|7089|7089|7089|262871.33|Z
FFTY|14016P206|07/02/26|42.70|42.70|40.19|40.66|40.86|-1.77|9814|94|0|0|0|9814|0|0|0|6618|9814|9814|9814|401011.90|P
FFUT|31624J620|07/02/26|57.57|57.57|57.55|57.55|57.57|-.35|100|1|0|0|0|100|0|0|0|0|100|100|100|5757.00|Q
FG|30190A104|07/02/26|27.81|27.93|27.36|27.92|27.65|.66|20972|295|1|0|0|16728|4244|0|0|16399|20972|20972|20972|579955.38|N
FGBI|32043P106|07/02/26|10.29|10.51|9.91|10.02|10.31|-.01|5900|1259|0|0|0|5900|0|0|0|3136|5900|5900|5900|60832.43|Q
FGBI P|32043P205|07/02/26|0.00|19.84|19.84|19.84|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FGD|33734X200|07/02/26|32.50|32.65|32.33|32.51|32.47|.53|18124|152|0|1|0|11767|0|6357|0|10202|18124|18124|18124|588572.89|P
FGDL|35473M105|07/02/26|54.72|55.19|54.65|54.78|54.79|.95|3644|47|1|0|0|1620|2024|0|0|652|3644|3644|3644|199668.84|P
FGI|G3302D202|07/02/26|4.50|4.50|4.39|4.39|4.50|-.05|15|5|0|0|0|15|0|0|0|2|15|15|15|67.53|Q
FGII|G3R41C102|07/02/26|9.94|9.94|9.94|9.94|9.94|.01|61|2|0|0|0|61|0|0|0|3|61|61|61|606.34|Q
FGII U|G3R41C128|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FGII W|G3R41C110|07/02/26|0.26|0.27|0.26|0.27|0.26|.02|100|1|0|0|0|100|0|0|0|100|100|100|100|26.00|Q
FGIW W|G3302D111|07/02/26|0.25|0.34|0.11|0.13|0.25|-.01|102588|143|5|3|0|61088|16700|24800|0|58871|102588|102588|102588|25844.16|Q
FGL|G3662E121|07/02/26|1.48|1.49|1.46|1.46|1.48|-.03|2071|50|0|0|0|2071|0|0|0|886|2071|2071|2071|3061.63|Q
FGM|33737J190|07/02/26|64.65|64.78|64.65|64.78|64.68|1.94|551|8|0|0|0|551|0|0|0|551|551|551|551|35640.29|Q
FGMC|30334J102|07/02/26|10.01|10.13|9.91|10.13|9.97|.14|688|19|0|0|0|688|0|0|0|645|688|688|688|6856.67|Q
FGMC R|30334J128|07/02/26|0.85|0.87|0.85|0.87|0.85|0.00|100|1|0|0|0|100|0|0|0|0|100|100|100|85.48|Q
FGMC U|30334J201|07/02/26|0.00|0.00|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|07/02/26|24.44|24.46|24.40|24.46|24.41|-.08|354|9|0|0|0|354|0|0|0|0|354|354|354|8640.59|N
FGNX|30329Y403|07/02/26|5.21|5.21|4.79|4.79|4.96|-.24|8248|181|0|0|0|8248|0|0|0|4245|8248|8248|8248|40887.86|Q
FGNX P|30329Y205|07/02/26|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|Q
FGRU|26923W157|07/02/26|11.70|13.26|11.70|12.95|12.77|.93|14816|108|0|0|0|14816|0|0|0|7388|14816|14816|14816|189262.05|Z
FGSI|33738D713|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FGSM|00764Q595|07/02/26|34.84|34.84|34.64|34.73|34.67|-.07|113|3|0|0|0|113|0|0|0|100|113|113|113|3917.52|P
FGSN|30190A609|07/02/26|20.60|20.72|20.60|20.72|20.62|.15|336|5|0|0|0|336|0|0|0|0|336|336|336|6928.02|N
FHB|32051X108|07/02/26|30.34|30.34|29.62|29.97|29.86|-.24|164814|2998|0|0|0|164814|0|0|0|123493|164814|164814|164814|4920852.22|Q
FHDG|33740U539|07/02/26|36.11|36.16|36.11|36.16|36.11|-.16|600|17|0|0|0|600|0|0|0|0|600|600|600|21665.92|Z
FHEQ|31624J745|07/02/26|33.10|33.10|32.93|33.09|33.00|.07|1667|20|0|0|0|1667|0|0|0|1654|1667|1667|1667|55013.14|Z
FHI|314211103|07/02/26|56.00|56.91|55.86|56.60|56.29|1.27|31663|661|0|0|0|31663|0|0|0|19004|31663|31663|31663|1782316.19|N
FHIL|31423L867|07/02/26|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
FHLC|316092600|07/02/26|78.00|79.67|78.00|79.67|78.99|1.97|53291|401|0|0|1|42783|0|0|10508|33950|53291|53291|53291|4209413.84|P
FHN|320517105|07/02/26|26.21|26.26|25.49|25.68|25.75|-.37|93500|1724|0|0|0|93500|0|0|0|48049|93500|93500|93500|2407646.71|N
FHN PRE|320517402|07/02/26|0.00|23.58|23.58|23.58|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
FHN PRF|320517865|07/02/26|0.00|17.20|17.20|17.20|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
FHN PRH|320517840|07/02/26|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|N
FHTX|344174107|07/02/26|5.03|5.34|4.92|5.30|5.07|.27|16673|637|0|0|0|16673|0|0|0|7697|16673|16673|16673|84614.61|Q
FHYS|31423L206|07/02/26|23.08|23.10|23.06|23.08|23.08|.02|894|20|0|0|0|894|0|0|0|736|894|894|894|20631.87|P
FIAT|88636X302|07/02/26|20.63|20.74|19.59|20.49|20.40|-1.23|28147|415|2|0|0|22781|5366|0|0|24913|28147|28147|28147|574284.69|P
FIAX|88634T535|07/02/26|17.65|17.65|17.61|17.62|17.63|.02|1425|21|0|0|0|1425|0|0|0|529|1425|1425|1425|25125.64|P
FIBK|32055Y201|07/02/26|39.57|39.57|38.70|39.15|39.01|-.12|57041|1526|0|0|0|57041|0|0|0|45260|57041|57041|57041|2225256.39|Q
FICO|303250104|07/02/26|1220.00|1273.12|1220.00|1270.02|1255.06|62.27|10660|1766|0|0|0|10660|0|0|0|5779|10660|10660|10660|13378972.67|N
FICS|33738R662|07/02/26|42.24|42.29|42.24|42.29|42.27|.62|270|4|0|0|0|270|0|0|0|0|270|270|270|11413.84|Q
FID|33738R688|07/02/26|21.48|21.55|21.48|21.55|21.48|.20|11|1|0|0|0|11|0|0|0|0|11|11|11|236.28|Q
FIDI|316092725|07/02/26|27.51|27.62|27.49|27.56|27.54|.39|2758|22|0|0|0|2758|0|0|0|783|2758|2758|2758|75953.30|P
FIDU|316092709|07/02/26|99.05|99.13|97.30|98.25|98.20|-.01|10799|154|0|0|0|10799|0|0|0|7003|10799|10799|10799|1060421.66|P
FIEE|60365W201|07/02/26|4.12|4.25|4.12|4.25|4.16|0.00|45|13|0|0|0|45|0|0|0|1|45|45|45|187.21|Q
FIG|316841105|07/02/26|19.45|21.87|19.26|21.33|21.07|1.84|1343520|11438|20|12|2|1176321|64289|79577|23333|612572|1343520|1343520|1343520|28306231.57|N
FIGB|316188606|07/02/26|42.85|42.85|42.72|42.78|42.83|.02|4764|18|1|0|0|995|3769|0|0|2353|4764|4764|4764|204043.56|P
FIGG|88340C115|07/02/26|16.00|20.24|16.00|19.40|18.64|3.17|58357|442|0|0|0|58357|0|0|0|36319|58357|58357|58357|1087769.63|Q
FIGR|349381103|07/02/26|32.67|34.83|32.41|33.91|33.91|1.24|419580|6870|14|1|1|349234|41238|8200|20908|346100|419580|419580|419580|14226502.20|Q
FIGS|30260D103|07/02/26|10.05|10.54|9.91|9.99|10.17|-.06|161767|2038|0|0|0|161767|0|0|0|88080|161767|161767|161767|1644890.35|N
FIGX|G3473K100|07/02/26|10.28|10.28|10.27|10.27|10.28|.05|20|1|0|0|0|20|0|0|0|20|20|20|20|205.50|Q
FIGX U|G3473K126|07/02/26|0.00|0.00|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|07/02/26|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
FIIG|33738D796|07/02/26|20.73|20.75|20.69|20.75|20.73|.05|23544|131|1|0|0|19777|3767|0|0|13569|23544|23544|23544|487976.75|P
FIMU|31638R659|07/02/26|0.00|20.11|20.11|20.11|20.11|.03|51|1|0|0|0|51|0|0|0|51|51|51|51|1025.61|Q
FINS|03464A100|07/02/26|12.83|12.85|12.82|12.82|12.84|.02|900|8|0|0|0|900|0|0|0|100|900|900|900|11553.00|N
FINT|00764Q587|07/02/26|35.23|35.56|35.23|35.56|35.74|.11|20|6|0|0|0|20|0|0|0|15|20|20|20|714.72|P
FINV|31810T101|07/02/26|4.92|4.97|4.81|4.82|4.87|-.13|17433|206|0|0|0|17433|0|0|0|7032|17433|17433|17433|84970.57|N
FINW|31813A109|07/02/26|14.52|14.56|14.52|14.56|14.53|-.21|236|26|0|0|0|236|0|0|0|166|236|236|236|3429.00|Q
FINX|37954Y814|07/02/26|26.00|26.12|25.49|25.57|25.70|.24|4207|62|0|0|0|4207|0|0|0|689|4207|4207|4207|108119.63|Q
FINY|38747T633|07/02/26|25.26|25.26|25.26|0.00|25.26|0.00|5|1|0|0|0|5|0|0|0|5|5|5|5|126.30|Q
FIP|35953C106|07/02/26|4.56|4.65|4.39|4.45|4.46|-.07|61537|1124|0|0|0|61537|0|0|0|38287|61537|61537|61537|274432.84|Q
FIRY|83067L208|07/02/26|9.85|10.09|9.72|9.78|9.85|-.07|3434|130|0|0|0|3434|0|0|0|1723|3434|3434|3434|33808.06|N
FIS|31620M106|07/02/26|41.14|41.84|40.99|41.79|41.56|1.00|192326|3442|1|0|0|189602|2724|0|0|78927|192326|192326|192326|7993414.63|N
FISI|317585404|07/02/26|39.91|39.91|38.90|38.98|39.20|-1.03|7352|264|0|0|0|7352|0|0|0|5884|7352|7352|7352|288182.92|Q
FISK|292102308|07/02/26|5.22|5.22|5.22|5.61|5.48|0.00|2|2|0|0|0|2|0|0|0|1|2|2|2|10.96|P
FISN|243927100|07/02/26|10.32|10.58|10.05|10.38|10.26|-.11|7011|138|0|0|0|7011|0|0|0|6193|7011|7011|7011|71958.62|Q
FISR|78470P507|07/02/26|25.49|25.52|25.49|25.52|25.49|.02|9096|7|0|1|0|759|0|8337|0|200|9096|9096|9096|231869.56|P
FISV|337738108|07/02/26|51.22|53.11|51.22|52.32|52.52|1.59|572488|8850|5|0|0|557834|14654|0|0|250473|572488|572488|572488|30069294.08|Q
FITB|316773100|07/02/26|57.85|57.86|56.69|57.15|57.11|-.37|256276|5171|0|0|0|256276|0|0|0|157688|256276|256276|256276|14636917.16|N
FITB PRA|316773886|07/02/26|23.62|23.62|23.45|23.45|23.61|.17|4|3|0|0|0|4|0|0|0|0|4|4|4|94.42|N
FITB PRI|316773605|07/02/26|25.36|25.36|25.33|25.33|25.36|.05|935|3|0|0|0|935|0|0|0|0|935|935|935|23711.33|N
FITB PRK|316773860|07/02/26|18.00|18.06|17.98|18.01|18.04|.06|7707|31|0|0|0|7707|0|0|0|0|7707|7707|7707|138999.39|N
FITB PRM|316773837|07/02/26|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|N
FITE|78468R671|07/02/26|113.99|113.99|112.22|112.69|113.27|-.55|805|33|0|0|0|805|0|0|0|186|805|805|805|91184.34|P
FITZ|88634T311|07/02/26|24.47|24.72|24.38|24.49|24.49|.14|4912|65|0|0|0|4912|0|0|0|4185|4912|4912|4912|120293.93|P
FIVA|316092717|07/02/26|38.69|38.73|38.26|38.48|38.61|.25|6506|35|1|0|0|2163|4343|0|0|4727|6506|6506|6506|251190.37|P
FIVE|33829M101|07/02/26|185.06|185.50|181.12|182.28|182.39|-.36|30185|1529|0|0|0|30185|0|0|0|13910|30185|30185|30185|5505531.00|Q
FIVN|338307101|07/02/26|23.16|24.07|22.98|23.45|23.57|.20|193515|3229|4|2|0|165620|15599|12296|0|93133|193515|193515|193515|4561223.67|Q
FIW|33733B100|07/02/26|108.89|109.10|108.47|109.00|108.84|.65|6450|64|0|0|0|6450|0|0|0|3870|6450|6450|6450|701986.10|P
FIX|199908104|07/02/26|1877.00|1880.99|1712.52|1739.43|1768.53|-125.70|22796|2840|0|0|0|22796|0|0|0|13247|22796|22796|22796|40315519.08|N
FIXD|33740F805|07/02/26|43.59|43.62|43.56|43.60|43.58|.08|11325|90|0|0|0|11325|0|0|0|111|11325|11325|11325|493487.46|Q
FIXP|886364165|07/02/26|19.70|19.92|19.70|19.86|19.92|.03|585|16|0|0|0|585|0|0|0|585|585|585|585|11652.42|P
FIXT|87191E105|07/02/26|37.57|37.60|37.57|37.57|37.58|0.00|201|3|0|0|0|201|0|0|0|101|201|201|201|7554.57|N
FIZZ|635017106|07/02/26|32.91|35.44|32.76|33.29|34.34|2.29|69651|1368|1|0|0|67360|2291|0|0|41111|69651|69651|69651|2391968.65|Q
FJAN|33740F623|07/02/26|55.25|55.25|55.00|55.06|55.12|-.08|510|5|0|0|0|510|0|0|0|300|510|510|510|28113.40|Z
FJET|85529M104|07/02/26|5.00|5.04|4.77|4.86|4.87|-.04|89061|735|2|2|0|69691|7449|11921|0|66752|89061|89061|89061|434068.61|A
FJP|33737J158|07/02/26|76.29|76.29|76.28|76.28|76.11|-1.06|223|7|0|0|0|223|0|0|0|158|223|223|223|16971.45|Q
FJUL|33740U208|07/02/26|59.63|59.63|59.59|59.62|59.61|.06|687|8|0|0|0|687|0|0|0|0|687|687|687|40954.37|Z
FJUN|33740F722|07/02/26|60.05|60.05|59.65|59.86|59.79|-.03|1903|19|0|0|0|1903|0|0|0|1903|1903|1903|1903|113772.19|Z
FKU|33737J224|07/02/26|53.89|53.89|53.29|53.29|53.89|.64|100|1|0|0|0|100|0|0|0|0|100|100|100|5389.00|Q
FKWL|355184102|07/02/26|2.54|2.55|2.53|2.55|2.54|-.02|1577|14|0|0|0|1577|0|0|0|226|1577|1577|1577|4010.45|Q
FLAG|37960A354|07/02/26|27.74|27.93|27.74|27.93|27.83|.28|1417|5|0|0|0|1417|0|0|0|17|1417|1417|1417|39440.81|P
FLAO|00888H620|07/02/26|0.00|28.27|28.27|28.27|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
FLAU|35473P843|07/02/26|34.05|34.05|33.58|33.58|33.78|.39|169|19|0|0|0|169|0|0|0|11|169|169|169|5709.04|P
FLAX|35473P660|07/02/26|36.20|36.54|35.48|35.69|36.13|-.59|1446|43|0|0|0|1446|0|0|0|1403|1446|1446|1446|52247.59|P
FLBL|35473P595|07/02/26|22.90|22.90|22.87|22.88|22.89|0.00|2945|38|0|0|0|2945|0|0|0|1724|2945|2945|2945|67405.02|Z
FLBR|35473P835|07/02/26|21.39|21.70|21.26|21.40|21.49|.20|53880|253|0|0|0|53880|0|0|0|38769|53880|53880|53880|1157800.93|P
FLC|338479108|07/02/26|16.96|16.96|16.95|16.95|16.95|.04|400|3|0|0|0|400|0|0|0|0|400|400|400|6780.50|N
FLCA|35473P827|07/02/26|51.99|51.99|51.40|51.67|51.51|.10|3599|65|0|0|0|3599|0|0|0|1323|3599|3599|3599|185380.45|P
FLCB|35473P553|07/02/26|21.30|21.33|21.30|21.32|21.30|.03|16258|77|0|1|0|8504|0|7754|0|3343|16258|16258|16258|346361.71|P
FLCC|31423L503|07/02/26|35.31|35.54|35.15|35.33|35.22|.14|2313|24|0|0|0|2313|0|0|0|267|2313|2313|2313|81466.71|P
FLCE|00764Q579|07/02/26|31.00|31.04|31.00|31.04|30.98|-.06|27|3|0|0|0|27|0|0|0|26|27|27|27|836.59|P
FLCG|31423L800|07/02/26|33.74|33.79|33.56|33.69|33.65|.11|2310|22|0|0|0|2310|0|0|0|1868|2310|2310|2310|77726.24|P
FLCH|35473P819|07/02/26|20.49|20.56|20.28|20.41|20.42|-.23|22963|178|1|0|0|20407|2556|0|0|21689|22963|22963|22963|468979.37|P
FLCO|35473P603|07/02/26|21.32|21.37|21.32|21.35|21.34|.03|1679|22|0|0|0|1679|0|0|0|0|1679|1679|1679|35826.39|P
FLCV|31423L701|07/02/26|35.93|36.10|35.62|35.82|35.82|.04|1194|32|0|0|0|1194|0|0|0|968|1194|1194|1194|42767.99|P
FLD|29103K100|07/02/26|0.50|0.51|0.48|0.49|0.49|0.00|7264|160|0|0|0|7264|0|0|0|1911|7264|7264|7264|3583.57|Q
FLDB|316188861|07/02/26|50.27|50.27|50.23|50.23|50.27|-.02|1524|2|0|0|0|1524|0|0|0|0|1524|1524|1524|76611.48|Q
FLDD W|29103K118|07/02/26|0.10|0.10|0.10|0.10|0.10|0.00|560|2|0|0|0|560|0|0|0|560|560|560|560|56.00|Q
FLDR|316188408|07/02/26|50.12|50.14|50.12|50.14|50.13|.02|4609|47|0|0|0|4609|0|0|0|1591|4609|4609|4609|231059.92|Z
FLDZ|210322715|07/02/26|0.00|31.28|31.28|31.28|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
FLEE|35473P652|07/02/26|39.10|39.19|38.99|39.06|39.12|.62|1124|30|0|0|0|1124|0|0|0|291|1124|1124|1124|43973.10|P
FLEU|35473P645|07/02/26|35.98|36.08|35.80|35.85|35.96|.49|1883|26|0|0|0|1883|0|0|0|306|1883|1883|1883|67714.85|P
FLEX|Y2573F102|07/02/26|152.34|152.34|134.82|136.87|139.22|-16.66|463325|8400|1|0|0|461055|2270|0|0|116912|463325|463325|463325|64505879.99|Q
FLG|649445400|07/02/26|15.09|15.11|14.53|14.59|14.69|-.41|161075|1573|0|0|0|161075|0|0|0|116832|161075|161075|161075|2366279.43|N
FLG PRA|649445202|07/02/26|22.95|22.95|22.88|22.90|22.91|.02|3503|4|1|0|0|1203|2300|0|0|0|3503|3503|3503|80266.85|N
FLG PRU|64944P307|07/02/26|41.30|41.31|41.30|41.31|41.28|0.00|475|5|0|0|0|475|0|0|0|0|475|475|475|19610.00|N
FLGB|35473P678|07/02/26|35.85|36.23|35.85|36.12|36.04|.87|5191|80|0|0|0|5191|0|0|0|2570|5191|5191|5191|187074.61|P
FLGR|35473P785|07/02/26|32.88|33.02|32.88|32.99|32.96|.87|1638|29|0|0|0|1638|0|0|0|564|1638|1638|1638|53987.21|P
FLGT|359664109|07/02/26|21.00|21.00|20.59|20.86|20.79|.02|10161|431|0|0|0|10161|0|0|0|4721|10161|10161|10161|211225.32|Q
FLGV|35473P488|07/02/26|20.22|20.22|20.18|20.22|20.19|.05|1219|12|0|0|0|1219|0|0|0|406|1219|1219|1219|24613.37|P
FLHY|35473P629|07/02/26|24.20|24.22|24.18|24.21|24.20|.03|7503|55|0|0|0|7503|0|0|0|6369|7503|7503|7503|181573.46|Z
FLIA|35473P611|07/02/26|20.45|20.45|20.44|20.45|20.45|-.02|847|12|0|0|0|847|0|0|0|60|847|847|847|17319.15|Z
FLIN|35473P769|07/02/26|35.57|35.70|35.55|35.66|35.64|.24|26657|207|0|1|0|18084|0|8573|0|16688|26657|26657|26657|949985.11|P
FLJH|35473P637|07/02/26|45.64|45.79|44.96|45.31|45.45|-.43|7367|99|0|0|0|7367|0|0|0|5776|7367|7367|7367|334856.62|P
FLJJ|00888H638|07/02/26|33.78|33.78|33.78|33.83|33.78|0.00|36|1|0|0|0|36|0|0|0|0|36|36|36|1216.08|Z
FLJP|35473P744|07/02/26|40.11|40.40|39.55|39.80|40.00|-.01|229480|1534|2|0|0|224582|4898|0|0|172409|229480|229480|229480|9178460.85|P
FLKR|35473P710|07/02/26|60.61|61.87|57.41|59.08|59.86|-2.03|227442|2033|0|0|1|215086|0|0|12356|141458|227442|227442|227442|13614480.59|P
FLL|359678109|07/02/26|2.83|2.85|2.73|2.79|2.77|-.05|4777|107|0|0|0|4777|0|0|0|2541|4777|4777|4777|13210.27|Q
FLLA|35473P561|07/02/26|26.53|26.83|26.38|26.45|26.62|.12|4549|41|0|0|0|4549|0|0|0|782|4549|4549|4549|121104.14|P
FLMB|35473P850|07/02/26|23.90|23.96|23.90|23.93|23.96|.02|105|3|0|0|0|105|0|0|0|105|105|105|105|2516.02|P
FLMI|35473P868|07/02/26|25.11|25.11|25.08|25.11|25.10|.03|37350|171|1|1|0|26121|2200|9029|0|22269|37350|37350|37350|937455.71|P
FLMX|35473P736|07/02/26|36.91|37.10|36.82|36.82|37.05|.15|7516|38|0|0|0|7516|0|0|0|2074|7516|7516|7516|278459.04|P
FLN|33737J125|07/02/26|24.86|24.86|24.68|24.68|24.79|.13|18|5|0|0|0|18|0|0|0|18|18|18|18|446.30|Q
FLNA|14817C107|07/02/26|1.25|1.31|1.18|1.24|1.24|-.01|64534|828|0|2|0|50371|0|14163|0|55728|64534|64534|64534|79730.71|Q
FLNC|34379V103|07/02/26|18.43|18.84|16.41|17.01|17.24|-1.35|682368|10427|10|4|0|619072|33585|29711|0|318795|682368|682368|682368|11763043.66|Q
FLNG|G35947202|07/02/26|28.82|29.50|28.82|29.31|29.17|.68|12995|195|0|0|0|12995|0|0|0|9903|12995|12995|12995|379105.41|N
FLNT|34380C201|07/02/26|3.95|4.11|3.87|3.92|3.94|-.04|3900|82|0|0|0|3900|0|0|0|1157|3900|3900|3900|15347.86|Q
FLO|343498101|07/02/26|8.45|8.70|8.27|8.62|8.52|.20|257161|1773|0|1|0|251219|0|5942|0|206596|257161|257161|257161|2192133.39|N
FLOC|342909108|07/02/26|20.71|21.04|20.56|20.74|20.79|.07|17964|307|0|0|0|17964|0|0|0|13019|17964|17964|17964|373384.65|N
FLOT|46429B655|07/02/26|50.93|50.94|50.91|50.92|50.92|.01|75156|355|0|0|0|75156|0|0|0|44475|75156|75156|75156|3827290.90|Z
FLOW|37960A578|07/02/26|38.62|39.14|38.62|39.14|38.89|.69|304|12|0|0|0|304|0|0|0|12|304|304|304|11822.07|P
FLQL|35473P801|07/02/26|77.74|77.74|76.52|76.94|77.08|-.56|629|35|0|0|0|629|0|0|0|226|629|629|629|48481.59|Z
FLQM|35473P884|07/02/26|58.76|59.19|58.76|59.19|58.91|.92|723|14|0|0|0|723|0|0|0|580|723|723|723|42588.86|Z
FLQS|35473P876|07/02/26|0.00|48.93|48.93|48.93|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
FLR|343412102|07/02/26|50.79|51.73|49.02|49.41|49.53|-.94|78638|1623|2|0|0|73993|4645|0|0|29976|78638|78638|78638|3894996.02|N
FLRG|316092378|07/02/26|40.79|41.05|40.75|40.87|40.96|0.00|590|5|0|0|0|590|0|0|0|101|590|590|590|24168.82|P
FLRN|78468R200|07/02/26|30.76|30.77|30.76|30.76|30.76|0.00|85651|194|0|2|2|28951|0|10978|45722|17470|85651|85651|85651|2634832.02|P
FLRT|69374H428|07/02/26|46.66|46.70|46.66|46.68|46.67|.03|10929|69|1|0|0|7836|3093|0|0|8133|10929|10929|10929|510102.27|P
FLS|34354P105|07/02/26|73.21|74.02|71.63|72.33|72.30|-.04|32054|735|0|0|0|32054|0|0|0|25373|32054|32054|32054|2317625.19|N
FLSA|35473P587|07/02/26|32.19|32.19|32.04|32.04|32.09|-.15|89|18|0|0|0|89|0|0|0|14|89|89|89|2855.77|P
FLSP|35473P546|07/02/26|27.46|27.46|27.29|27.37|27.40|-.17|3410|70|0|0|0|3410|0|0|0|2032|3410|3410|3410|93446.46|P
FLSW|35473P694|07/02/26|43.87|44.17|43.87|44.17|44.10|.98|740|37|0|0|0|740|0|0|0|7|740|740|740|32635.10|P
FLTB|316188200|07/02/26|50.10|50.15|50.10|50.13|50.12|.05|1910|20|0|0|0|1910|0|0|0|665|1910|1910|1910|95719.84|P
FLTR|92189F486|07/02/26|25.54|25.55|25.53|25.54|25.53|.01|99277|257|1|4|1|39412|4100|25473|30292|83878|99277|99277|99277|2535016.65|P
FLTW|35473P686|07/02/26|103.55|104.42|100.37|101.16|102.15|-.89|28129|235|2|0|0|21978|6151|0|0|7290|28129|28129|28129|2873451.53|P
FLUD|35473P496|07/02/26|24.99|24.99|24.97|24.97|24.98|0.00|1610|12|0|0|0|1610|0|0|0|36|1610|1610|1610|40213.29|P
FLUT|G3643J108|07/02/26|106.63|108.59|103.09|106.09|105.74|.78|58501|1867|0|0|0|58501|0|0|0|38892|58501|58501|58501|6185624.76|N
FLUX|344057302|07/02/26|0.95|0.95|0.84|0.90|0.92|-.07|17416|71|0|1|0|10448|0|6968|0|15898|17416|17416|17416|15944.25|Q
FLV|025072794|07/02/26|82.41|83.25|82.41|83.25|82.81|1.24|329|5|0|0|0|329|0|0|0|328|329|329|329|27244.37|P
FLWS|68243Q106|07/02/26|3.90|3.92|3.79|3.86|3.83|.14|15536|339|0|0|0|15536|0|0|0|6422|15536|15536|15536|59473.93|Q
FLX|090337106|07/02/26|2.21|2.37|2.21|2.32|2.32|.14|13885|216|0|0|0|13885|0|0|0|5419|13885|13885|13885|32162.06|Q
FLXI|46127B809|07/02/26|0.00|49.22|49.22|49.22|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
FLXN|44053A523|07/02/26|24.95|24.95|24.93|24.93|24.95|.01|1|1|0|0|0|1|0|0|0|0|1|1|1|24.95|Z
FLXR|29287L700|07/02/26|39.02|39.06|39.01|39.05|39.02|.06|15771|224|0|0|0|15771|0|0|0|2373|15771|15771|15771|615457.11|N
FLXS|339382103|07/02/26|76.71|76.71|72.49|72.49|73.59|-4.29|2110|141|0|0|0|2110|0|0|0|1673|2110|2110|2110|155275.02|Q
FLY|31816X106|07/02/26|28.05|31.00|27.71|28.87|29.33|.51|245318|4332|4|1|0|220663|15343|9312|0|163751|245318|245318|245318|7194951.58|Q
FLYD|06368J408|07/02/26|41.47|41.87|41.47|41.87|41.94|-.44|48|4|0|0|0|48|0|0|0|43|48|48|48|2012.91|P
FLYE|343927307|07/02/26|2.12|2.20|2.12|2.20|2.16|.02|1409|76|0|0|0|1409|0|0|0|0|1409|1409|1409|3036.78|Q
FLYT|46092D434|07/02/26|9.71|11.65|9.47|10.24|10.66|.33|53629|414|0|0|0|53629|0|0|0|20724|53629|53629|53629|571835.14|Z
FLYU|06368J200|07/02/26|53.01|53.01|51.10|52.51|51.55|.63|262|3|0|0|0|262|0|0|0|262|262|262|262|13505.63|P
FLYW|302492103|07/02/26|18.65|18.91|18.48|18.75|18.71|.19|164180|2474|1|0|0|159726|4454|0|0|102713|164180|164180|164180|3071159.85|Q
FLYX|343928107|07/02/26|1.99|2.04|1.87|1.93|1.96|-.07|19860|325|0|0|0|19860|0|0|0|15511|19860|19860|19860|38902.67|A
FLYX WS|343928115|07/02/26|0.15|0.15|0.15|0.15|0.15|0.00|100|1|0|0|0|100|0|0|0|0|100|100|100|14.54|A
FLZH|91704K301|07/02/26|1.71|1.88|1.71|1.78|1.80|.06|9165|216|1|0|0|7162|2003|0|0|1101|9165|9165|9165|16453.20|Q
FMAC|G3700S108|07/02/26|0.00|10.02|10.02|10.02|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FMAC R|G3700S116|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FMAC U|G3700S124|07/02/26|10.18|10.18|10.17|10.17|10.18|.05|800|1|0|0|0|800|0|0|0|0|800|800|800|8144.00|Q
FMAG|316092329|07/02/26|36.14|36.16|35.83|35.94|36.01|-.53|514|11|0|0|0|514|0|0|0|514|514|514|514|18508.03|Z
FMAO|30779N105|07/02/26|31.84|31.84|30.60|30.67|30.88|-.74|7479|255|0|0|0|7479|0|0|0|4532|7479|7479|7479|230945.97|Q
FMAR|33740F599|07/02/26|52.17|52.23|52.17|52.23|52.31|-.14|656|15|0|0|0|656|0|0|0|656|656|656|656|34316.32|Z
FMAT|316092881|07/02/26|59.02|59.52|58.85|59.52|59.13|1.05|9585|57|0|0|0|9585|0|0|0|1123|9585|9585|9585|566771.38|P
FMAY|33740F748|07/02/26|56.28|56.38|55.94|56.13|56.08|-.03|1972|50|0|0|0|1972|0|0|0|1454|1972|1972|1972|110584.76|Z
FMB|33739N108|07/02/26|51.37|51.44|51.37|51.43|51.42|.06|3724|40|0|0|0|3724|0|0|0|1840|3724|3724|3724|191478.75|Q
FMBH|320866106|07/02/26|49.61|49.61|48.42|48.54|48.73|-.82|3114|101|0|0|0|3114|0|0|0|2594|3114|3114|3114|151745.61|Q
FMC|302491303|07/02/26|11.00|11.76|11.00|11.35|11.41|.41|281342|2908|0|1|0|271442|0|9900|0|147315|281342|281342|281342|3211486.89|N
FMCE|66537J788|07/02/26|28.91|28.91|28.91|28.91|28.89|.03|6|3|0|0|0|6|0|0|0|5|6|6|6|173.33|P
FMCX|66538H211|07/02/26|0.00|37.08|37.08|37.08|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
FMDE|31609A503|07/02/26|40.62|40.83|40.08|40.38|40.44|-.06|157208|515|4|0|2|98654|14161|0|44393|96338|157208|157208|157208|6357295.51|P
FMED|316092147|07/02/26|29.31|29.35|29.29|29.29|29.32|.28|1129|11|0|0|0|1129|0|0|0|1|1129|1129|1129|33099.53|Q
FMET|316092188|07/02/26|37.30|37.30|36.88|36.88|37.30|-.45|100|1|0|0|0|100|0|0|0|0|100|100|100|3730.00|Q
FMF|33739G103|07/02/26|49.71|49.71|49.47|49.47|49.55|-.59|1243|15|0|0|0|1243|0|0|0|789|1243|1243|1243|61590.68|P
FMFC|G5225N100|07/02/26|0.26|0.27|0.24|0.26|0.26|-.02|17938|78|0|1|0|8086|0|9852|0|1483|17938|17938|17938|4623.89|Q
FMHI|33739P301|07/02/26|48.56|48.58|48.52|48.58|48.55|.06|1186|15|0|0|0|1186|0|0|0|35|1186|1186|1186|57583.13|Q
FMKT|886364140|07/02/26|22.12|22.12|22.03|22.03|21.96|.07|64|5|0|0|0|64|0|0|0|51|64|64|64|1405.36|P
FMN|31423P108|07/02/26|11.50|11.50|11.41|11.44|11.45|-.01|566|7|0|0|0|566|0|0|0|352|566|566|566|6478.50|N
FMNB|309627107|07/02/26|14.92|14.97|14.60|14.64|14.73|-.23|28347|618|0|0|0|28347|0|0|0|21651|28347|28347|28347|417616.33|Q
FMNY|33739P822|07/02/26|26.98|26.98|26.90|26.90|26.95|0.00|284|3|0|0|0|284|0|0|0|128|284|284|284|7655.21|P
FMQQ|301505590|07/02/26|12.07|12.13|12.07|12.11|12.11|.12|1219|22|0|0|0|1219|0|0|0|146|1219|1219|1219|14767.49|P
FMS|358029106|07/02/26|23.38|23.76|23.27|23.52|23.49|.66|65976|954|0|0|0|65976|0|0|0|21195|65976|65976|65976|1550062.58|N
FMST|34547F105|07/02/26|1.40|1.52|1.40|1.52|1.47|.13|7272|96|1|0|0|4922|2350|0|0|1797|7272|7272|7272|10720.87|Q
FMST W|34546R118|07/02/26|0.00|0.58|0.58|0.58|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FMTL|33734X713|07/02/26|32.74|32.83|32.47|32.59|32.64|.34|703|12|0|0|0|703|0|0|0|1|703|703|703|22943.23|P
FMTM|02072Q762|07/02/26|42.29|42.31|40.07|40.57|41.50|-1.69|35628|287|1|0|0|33281|2347|0|0|20107|35628|35628|35628|1478723.89|Q
FMUB|316188853|07/02/26|51.40|51.43|51.40|51.43|51.42|.02|185|5|0|0|0|185|0|0|0|0|185|185|185|9512.00|Q
FMUN|316188846|07/02/26|50.54|50.54|50.48|50.48|50.54|.02|108|2|0|0|0|108|0|0|0|100|108|108|108|5457.82|Q
FMX|344419106|07/02/26|129.22|130.92|129.08|129.16|129.78|1.09|16575|393|0|0|0|16575|0|0|0|11248|16575|16575|16575|2151052.14|N
FMY|33734E103|07/02/26|0.00|11.96|11.96|11.96|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
FN|G3323L100|07/02/26|542.96|542.96|489.89|499.92|505.65|-47.65|28167|2317|0|0|0|28167|0|0|0|10114|28167|28167|28167|14242644.49|N
FNB|302520101|07/02/26|19.55|19.59|18.92|19.03|19.09|-.40|224781|1669|0|0|0|224781|0|0|0|154277|224781|224781|224781|4291903.22|N
FNCL|316092501|07/02/26|78.85|79.24|78.78|79.24|79.00|1.00|21930|218|0|0|0|21930|0|0|0|16575|21930|21930|21930|1732486.07|P
FND|339750101|07/02/26|58.20|60.25|57.81|59.05|58.82|-.03|58897|1558|0|0|0|58897|0|0|0|28951|58897|58897|58897|3464534.14|N
FNDA|808524763|07/02/26|38.08|38.24|37.34|37.62|37.65|-.30|50286|374|1|0|0|46657|3629|0|0|33597|50286|50286|50286|1893409.82|P
FNDB|808524789|07/02/26|30.60|30.73|30.39|30.62|30.57|.13|17616|130|0|1|0|12553|0|5063|0|11617|17616|17616|17616|538448.25|P
FNDC|808524748|07/02/26|49.04|49.18|48.70|48.88|49.03|.27|22279|158|1|0|0|18105|4174|0|0|4080|22279|22279|22279|1092260.02|P
FNDE|808524730|07/02/26|39.69|39.97|39.15|39.42|39.48|.02|149275|1573|1|1|0|136863|3156|9256|0|124668|149275|149275|149275|5892989.68|P
FNDF|808524755|07/02/26|52.84|53.23|52.38|52.74|52.79|.59|224337|2064|0|0|2|138750|0|0|85587|190439|224337|224337|224337|11843494.08|P
FNDX|808524771|07/02/26|31.26|31.41|31.05|31.27|31.23|.16|276836|381|21|5|1|103906|74764|44800|53366|159403|276836|276836|276836|8646560.30|P
FNF|31620R303|07/02/26|48.50|49.16|47.89|48.84|48.82|.90|102965|1717|1|0|0|100800|2165|0|0|49495|102965|102965|102965|5026275.19|N
FNG|88340W434|07/02/26|10.41|10.41|8.49|8.49|9.50|-2.30|1185|13|0|0|0|1185|0|0|0|207|1185|1185|1185|11251.69|Z
FNGD|06368M203|07/02/26|35.72|36.18|34.49|36.05|35.44|.32|190017|3013|0|0|0|190017|0|0|0|133592|190017|190017|190017|6733594.35|P
FNGG|25460G161|07/02/26|227.25|227.25|225.75|225.75|228.74|-.86|200|20|0|0|0|200|0|0|0|151|200|200|200|45747.37|P
FNGO|063679856|07/02/26|129.15|129.89|128.72|129.15|129.61|-.35|4374|26|0|0|0|4374|0|0|0|1027|4374|4374|4374|566928.44|P
FNGR|31788K108|07/02/26|0.40|0.41|0.39|0.39|0.40|-.01|9556|82|0|0|0|9556|0|0|0|5721|9556|9556|9556|3839.60|Q
FNGS|06368B504|07/02/26|73.56|74.62|73.44|73.76|73.88|.20|4303|47|0|0|0|4303|0|0|0|1596|4303|4303|4303|317890.64|P
FNGU|063679385|07/02/26|26.64|27.61|26.24|26.49|26.87|-.16|1829636|12500|72|14|3|1431489|218031|92603|87513|1300134|1829636|1829636|1829636|49167107.51|P
FNK|33737M201|07/02/26|61.43|61.47|61.43|61.47|61.50|.09|5|2|0|0|0|5|0|0|0|5|5|5|5|307.51|Q
FNKO|361008105|07/02/26|5.73|5.76|5.38|5.51|5.49|-.19|56299|667|3|0|0|48455|7844|0|0|32997|56299|56299|56299|309121.89|Q
FNLC|31866P102|07/02/26|35.59|35.59|34.97|35.05|35.11|-.49|2216|69|0|0|0|2216|0|0|0|512|2216|2216|2216|77810.04|Q
FNOV|33740F847|07/02/26|58.28|58.31|58.28|58.31|58.29|-.09|8|2|0|0|0|8|0|0|0|0|8|8|8|466.30|Z
FNRN|335925103|07/02/26|18.22|18.22|17.75|17.84|17.88|-.16|6300|126|0|0|0|6300|0|0|0|4127|6300|6300|6300|112666.14|Q
FNUC|359134103|07/02/26|1.65|1.78|1.65|1.71|1.74|.08|7711|63|1|0|0|4711|3000|0|0|6088|7711|7711|7711|13402.36|Q
FNV|351858105|07/02/26|214.45|217.74|213.50|217.59|215.52|9.09|70610|1617|0|0|0|70610|0|0|0|42256|70610|70610|70610|15217824.54|N
FNWB|335834107|07/02/26|11.45|11.45|11.11|11.11|11.19|-.24|259|5|0|0|0|259|0|0|0|21|259|259|259|2899.18|Q
FNWD|31812F109|07/02/26|37.70|37.70|36.80|36.80|37.11|-.08|700|37|0|0|0|700|0|0|0|258|700|700|700|25974.88|Q
FNX|33735B108|07/02/26|144.89|144.89|144.33|144.33|143.16|-.79|188|7|0|0|0|188|0|0|0|126|188|188|188|26914.97|Q
FNY|33737M102|07/02/26|0.00|106.76|106.76|106.76|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FOA|31738L206|07/02/26|28.10|28.10|27.29|27.52|27.67|-.38|1384|62|0|0|0|1384|0|0|0|1328|1384|1384|1384|38300.48|N
FOCL|268311107|07/02/26|5.21|5.21|5.19|5.19|5.20|-.02|222|8|0|0|0|222|0|0|0|105|222|222|222|1153.78|Q
FOCT|33740F664|07/02/26|52.49|52.49|52.24|52.29|52.26|-.02|220|4|0|0|0|220|0|0|0|0|220|220|220|11497.83|Z
FOF|19248P106|07/02/26|13.94|13.94|13.81|13.81|13.89|-.07|325|9|0|0|0|325|0|0|0|12|325|325|325|4514.09|N
FOFO|G4290G108|07/02/26|3.18|3.19|2.93|2.93|3.02|-.29|5552|46|0|0|0|5552|0|0|0|1897|5552|5552|5552|16790.65|Q
FOMG|88340W327|07/02/26|12.05|12.05|8.47|8.47|9.76|-4.30|656|15|0|0|0|656|0|0|0|0|656|656|656|6400.02|Z
FOPC|00764Q611|07/02/26|25.26|25.35|25.26|25.35|25.31|.03|4|3|0|0|0|4|0|0|0|3|4|4|4|101.25|P
FOR|346232101|07/02/26|31.66|31.66|30.54|30.80|30.78|-.41|13213|145|0|0|0|13213|0|0|0|2484|13213|13213|13213|406637.52|N
FORH|26923N306|07/02/26|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|Z
FORM|346375108|07/02/26|146.75|146.75|121.00|123.39|128.42|-23.74|131160|3527|1|0|0|127454|3706|0|0|37954|131160|131160|131160|16844119.06|Q
FORR|346563109|07/02/26|8.92|9.58|8.92|9.44|9.45|.26|5184|187|0|0|0|5184|0|0|0|2587|5184|5184|5184|49003.71|Q
FORT Y|346414105|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FOSL|34988V106|07/02/26|4.25|4.25|4.11|4.23|4.17|-.02|68129|604|0|1|0|60738|0|7391|0|41528|68129|68129|68129|283873.29|Q
FOTO|26923V597|07/02/26|22.60|22.63|20.40|20.84|21.38|-1.89|90847|944|1|0|0|88027|2820|0|0|36351|90847|90847|90847|1942444.75|Z
FOUR|82452J109|07/02/26|50.00|51.38|50.00|51.30|50.92|2.08|36384|888|1|0|0|33474|2910|0|0|33236|36384|36384|36384|1852803.71|N
FOUR PRA|82452J307|07/02/26|63.85|64.38|63.85|64.32|63.97|1.69|493|6|0|0|0|493|0|0|0|0|493|493|493|31537.37|N
FOWF|69374H261|07/02/26|34.27|34.28|34.23|34.23|34.26|.52|1008|6|0|0|0|1008|0|0|0|800|1008|1008|1008|34537.40|Z
FOX|35137L204|07/02/26|48.26|50.63|48.26|50.55|49.83|2.14|108697|2835|1|0|0|105024|3673|0|0|67902|108697|108697|108697|5416608.16|Q
FOXA|35137L105|07/02/26|54.32|56.63|54.03|56.48|55.72|2.34|658931|9656|7|0|1|615364|18667|0|24900|538553|658931|658931|658931|36712683.23|Q
FOXF|35138V102|07/02/26|17.40|17.40|16.30|16.51|16.54|-.53|45516|716|1|0|0|43513|2003|0|0|39875|45516|45516|45516|752924.65|Q
FOXX|351665104|07/02/26|3.50|3.53|3.42|3.50|3.50|.11|2917|82|0|0|0|2917|0|0|0|484|2917|2917|2917|10203.11|Q
FOXX W|351665112|07/02/26|0.08|0.08|0.07|0.07|0.07|-.01|300|2|0|0|0|300|0|0|0|0|300|300|300|21.83|Q
FOXY|82889N368|07/02/26|29.84|29.87|29.68|29.72|29.75|-.12|5388|132|0|0|0|5388|0|0|0|330|5388|5388|5388|160271.37|P
FPA|33737J109|07/02/26|50.00|50.51|50.00|50.51|50.00|-1.56|17|1|0|0|0|17|0|0|0|0|17|17|17|850.00|Q
FPAA|46143U450|07/02/26|25.05|25.05|24.88|24.88|25.05|-.03|87|2|0|0|0|87|0|0|0|87|87|87|87|2179.35|Z
FPAG|30254T577|07/02/26|40.65|40.65|40.33|40.58|40.53|.32|654|6|0|0|0|654|0|0|0|354|654|654|654|26506.86|Z
FPAS|30254T478|07/02/26|24.66|24.67|24.66|24.67|24.66|-.01|100|1|0|0|0|100|0|0|0|0|100|100|100|2466.00|Z
FPE|33739E108|07/02/26|17.93|17.95|17.91|17.95|17.92|.05|124413|310|3|0|1|84450|10222|0|29741|45114|124413|124413|124413|2229839.75|P
FPEI|33739P855|07/02/26|19.29|19.30|19.29|19.30|19.29|.02|23354|48|2|2|0|4610|6200|12544|0|17902|23354|23354|23354|450570.81|P
FPF|33718W103|07/02/26|18.08|18.11|18.04|18.04|18.08|0.00|2533|23|0|0|0|2533|0|0|0|1182|2533|2533|2533|45789.05|N
FPFD|316092261|07/02/26|21.43|21.43|21.43|21.43|21.43|-.02|61|5|0|0|0|61|0|0|0|0|61|61|61|1307.29|Z
FPH|33833Q106|07/02/26|5.23|5.28|5.21|5.22|5.23|0.00|3060|110|0|0|0|3060|0|0|0|2037|3060|3060|3060|16015.29|N
FPI|31154R109|07/02/26|9.73|9.75|9.66|9.71|9.70|.04|9380|182|0|0|0|9380|0|0|0|5917|9380|9380|9380|91019.15|N
FPRO|316092311|07/02/26|0.00|25.11|25.11|25.11|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
FPS|34631F102|07/02/26|48.33|49.09|45.72|46.92|47.79|-2.99|2553045|26487|76|19|5|2078756|239221|153474|81594|475539|2553045|2553045|2553045|122004402.84|N
FPSX|88340W293|07/02/26|9.01|9.01|8.28|8.28|8.74|-1.42|1254|16|0|0|0|1254|0|0|0|276|1254|1254|1254|10960.82|Z
FPWR|33738D705|07/02/26|37.51|37.55|37.51|37.55|37.30|.50|296|7|0|0|0|296|0|0|0|1|296|296|296|11040.06|P
FPX|336920103|07/02/26|201.78|201.78|193.06|195.20|195.76|-6.05|8055|108|0|0|0|8055|0|0|0|3232|8055|8055|8055|1576850.02|P
FPXE|33734X788|07/02/26|0.00|34.35|34.35|34.35|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FPXI|33734X853|07/02/26|78.52|78.52|77.20|77.48|77.85|-3.66|6942|86|0|0|0|6942|0|0|0|4146|6942|6942|6942|540423.67|Q
FQAL|316092790|07/02/26|81.53|81.61|81.47|81.47|81.57|.12|259|12|0|0|0|259|0|0|0|22|259|259|259|21127.42|P
FR|32054K103|07/02/26|61.97|62.46|61.97|62.38|62.16|.77|158065|2581|5|1|0|140905|11760|5400|0|9150|158065|158065|158065|9825149.36|N
FRA|09255X100|07/02/26|10.93|10.97|10.90|10.92|10.92|0.00|2467|21|0|0|0|2467|0|0|0|673|2467|2467|2467|26944.32|N
FRAF|353525108|07/02/26|64.04|64.52|62.92|63.57|63.46|-.26|5505|328|0|0|0|5505|0|0|0|3680|5505|5505|5505|349339.60|Q
FRBA|31931U102|07/02/26|18.25|18.25|17.60|17.63|17.72|-.37|1842|68|0|0|0|1842|0|0|0|662|1842|1842|1842|32644.88|Q
FRBT|34520K105|07/02/26|18.61|18.88|18.55|18.73|18.67|-.03|3770|97|0|0|0|3770|0|0|0|757|3770|3770|3770|70401.03|Q
FRD|358435105|07/02/26|35.75|35.75|33.33|33.62|34.67|-1.56|7880|153|0|0|0|7880|0|0|0|6126|7880|7880|7880|273196.68|Q
FRDM|02072L607|07/02/26|69.70|70.00|67.47|68.42|68.64|-1.31|14928|222|0|0|0|14928|0|0|0|4073|14928|14928|14928|1024593.16|Z
FREI|31638A748|07/02/26|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
FREL|316092857|07/02/26|29.57|29.79|29.57|29.79|29.67|.35|27372|176|0|0|0|27372|0|0|0|19892|27372|27372|27372|812084.72|P
FRGN|44053A473|07/02/26|31.43|31.43|30.89|30.99|30.99|.01|784|8|0|0|0|784|0|0|0|100|784|784|784|24296.07|P
FRGT|G51413162|07/02/26|4.37|4.60|4.10|4.13|4.30|-.43|2122|49|0|0|0|2122|0|0|0|713|2122|2122|2122|9125.60|Q
FRHC|356390104|07/02/26|157.40|167.30|157.40|162.22|161.53|5.11|27818|836|0|0|0|27818|0|0|0|7598|27818|27818|27818|4493576.63|Q
FRI|33734G108|07/02/26|31.93|32.15|31.93|32.15|32.02|.38|2637|16|0|0|0|2637|0|0|0|2156|2637|2637|2637|84441.13|P
FRIZ|35473P363|07/02/26|26.29|26.53|26.29|26.53|26.41|.32|103|4|0|0|0|103|0|0|0|101|103|103|103|2720.29|P
FRME|320817109|07/02/26|44.51|44.51|43.15|43.47|43.55|-.85|17341|518|0|0|0|17341|0|0|0|11364|17341|17341|17341|755188.38|Q
FRME P|320817208|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FRMI|314911108|07/02/26|8.50|9.15|7.73|8.05|8.29|-.49|1151246|9031|9|1|0|1118997|26249|6000|0|609984|1151246|1151246|1151246|9547205.96|Q
FRMM|68236V401|07/02/26|5.78|6.25|5.77|6.06|5.95|.41|44547|740|1|0|0|39633|4914|0|0|23776|44547|44547|44547|265246.04|Q
FRNW|316092253|07/02/26|24.41|24.41|23.49|23.68|23.60|-.33|8941|91|0|0|0|8941|0|0|0|1173|8941|8941|8941|211043.24|Z
FRO|M46528101|07/02/26|35.99|36.98|35.99|36.74|36.38|2.03|152923|2546|1|0|0|149923|3000|0|0|61230|152923|152923|152923|5562832.48|N
FROG|M6191J100|07/02/26|91.33|96.00|91.33|94.77|94.73|4.38|188714|3934|1|1|0|180780|2275|5659|0|160007|188714|188714|188714|17877119.33|Q
FRPH|30292L107|07/02/26|25.08|25.41|25.08|25.34|25.35|.19|1521|90|0|0|0|1521|0|0|0|1215|1521|1521|1521|38557.83|Q
FRPT|358039105|07/02/26|57.75|57.80|55.01|56.35|56.45|.33|105503|2560|0|0|0|105503|0|0|0|41529|105503|105503|105503|5956119.66|Q
FRSH|358054104|07/02/26|10.40|10.56|10.27|10.35|10.44|-.06|749913|3850|20|8|1|626581|59021|52991|11320|531176|749913|749913|749913|7825943.74|Q
FRST|74167B109|07/02/26|16.45|16.45|15.82|15.82|16.04|-.56|6676|243|0|0|0|6676|0|0|0|3361|6676|6676|6676|107100.43|Q
FRSX|345523401|07/02/26|1.98|2.02|1.87|1.87|1.92|-.11|8287|36|1|0|0|3368|4919|0|0|1626|8287|8287|8287|15943.33|Q
FRT|313745101|07/02/26|121.18|121.84|121.10|121.77|121.46|1.29|12556|363|0|0|0|12556|0|0|0|6882|12556|12556|12556|1525063.89|N
FRT PRC|313745200|07/02/26|19.47|19.52|19.47|19.49|19.52|.01|604|3|0|0|0|604|0|0|0|0|604|604|604|11789.88|N
FRTT|349024307|07/02/26|0.99|1.01|0.80|0.88|0.89|-.13|54219|638|3|0|0|44565|9654|0|0|11101|54219|54219|54219|48389.20|Q
FRTY|015564107|07/02/26|24.18|24.18|23.24|23.34|23.53|-.88|901|23|0|0|0|901|0|0|0|101|901|901|901|21199.62|P
FRVO|31556C106|07/02/26|28.93|30.89|27.29|27.84|29.00|-1.25|100005|1938|0|0|0|100005|0|0|0|73865|100005|100005|100005|2900303.43|Q
FRWD|555927862|07/02/26|32.73|32.90|31.34|31.69|31.92|-.94|22707|90|0|0|0|22707|0|0|0|6161|22707|22707|22707|724818.23|Q
FSBC|33830T103|07/02/26|50.06|50.06|48.54|48.73|48.93|-.83|4943|539|0|0|0|4943|0|0|0|3554|4943|4943|4943|241865.25|Q
FSBW|30263Y104|07/02/26|44.44|44.79|44.15|44.21|44.50|-.22|2450|108|0|0|0|2450|0|0|0|1525|2450|2450|2450|109014.31|Q
FSCC|31423L602|07/02/26|37.02|37.02|35.99|36.36|36.60|-.69|3317|20|0|0|0|3317|0|0|0|839|3317|3317|3317|121390.68|P
FSCO|30290Y101|07/02/26|5.00|5.02|4.94|4.95|4.99|-.04|26435|91|1|1|0|16130|2900|7405|0|10624|26435|26435|26435|131804.03|N
FSCS|33738R753|07/02/26|0.00|37.18|37.18|37.18|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FSEA|33631F104|07/02/26|16.88|16.88|16.88|16.88|16.90|.02|194|3|0|0|0|194|0|0|0|0|194|194|194|3278.44|Q
FSEC|316188705|07/02/26|43.95|43.95|43.81|43.82|43.84|.03|8952|87|0|0|0|8952|0|0|0|2724|8952|8952|8952|392461.85|P
FSEG|31609A826|07/02/26|27.83|27.93|27.83|27.93|27.83|-.45|1|1|0|0|0|1|0|0|0|1|1|1|1|27.83|P
FSEP|33740U307|07/02/26|55.16|55.16|55.09|55.09|55.08|.01|175|6|0|0|0|175|0|0|0|170|175|175|175|9639.34|Z
FSEV|31609A818|07/02/26|27.06|27.06|26.44|26.44|27.05|-.17|153|2|0|0|0|153|0|0|0|150|153|153|153|4138.32|P
FSGS|33738R746|07/02/26|32.12|32.12|32.08|32.10|32.10|.06|200|2|0|0|0|200|0|0|0|200|200|200|200|6420.00|Q
FSHP|G3530C109|07/02/26|0.00|11.05|11.05|11.05|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FSHP R|G3530C117|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FSHP U|G3530C133|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FSI|33938T104|07/02/26|6.40|6.40|6.25|6.25|6.34|-.31|7217|19|2|0|0|2317|4900|0|0|1300|7217|7217|7217|45724.81|A
FSIG|33738D804|07/02/26|18.88|18.88|18.87|18.88|18.88|.03|36100|49|0|0|1|6802|0|0|29298|14209|36100|36100|36100|681531.39|P
FSK|302635206|07/02/26|10.80|10.85|10.43|10.43|10.52|-.23|196758|1181|9|2|0|154830|26828|15100|0|136370|196758|196758|196758|2070359.86|N
FSLR|336433107|07/02/26|233.22|237.53|219.32|224.49|225.53|-7.52|118671|3989|0|0|0|118671|0|0|0|65076|118671|118671|118671|26763391.29|Q
FSLY|31188V100|07/02/26|18.29|18.78|17.74|18.12|18.07|-.44|195933|4095|0|1|0|190204|0|5729|0|125976|195933|195933|195933|3541483.88|Q
FSM|349942102|07/02/26|8.69|8.83|8.48|8.74|8.67|.41|189673|1390|2|2|0|172771|5700|11202|0|87658|189673|189673|189673|1644224.01|N
FSMB|33739P830|07/02/26|20.01|20.02|20.01|20.02|20.01|.03|9483|21|0|1|0|3706|0|5777|0|2326|9483|9483|9483|189768.21|P
FSMD|316092527|07/02/26|52.52|52.52|51.19|51.63|51.91|-.66|9065|87|1|0|0|5384|3681|0|0|6521|9065|9065|9065|470547.62|P
FSML|35473P322|07/02/26|30.04|30.04|30.04|30.04|30.04|-.61|500|1|0|0|0|500|0|0|0|500|500|500|500|15020.00|P
FSOL|31641G104|07/02/26|9.50|9.61|9.43|9.52|9.52|.46|23262|136|1|0|0|20889|2373|0|0|9671|23262|23262|23262|221405.67|P
FSP|35471R106|07/02/26|0.53|0.53|0.52|0.52|0.53|0.00|31968|213|0|0|1|20658|0|0|11310|14114|31968|31968|31968|16900.67|A
FSS|313855108|07/02/26|127.45|131.28|127.28|131.14|128.61|3.19|14884|540|0|0|0|14884|0|0|0|12008|14884|14884|14884|1914289.25|N
FSSL|644323107|07/02/26|11.23|11.23|11.05|11.05|11.14|-.17|20374|202|0|0|0|20374|0|0|0|14395|20374|20374|20374|227066.95|N
FSTA|316092303|07/02/26|52.82|53.72|52.82|53.70|53.39|1.12|9351|97|0|0|0|9351|0|0|0|6350|9351|9351|9351|499292.35|P
FSTB|31635W404|07/02/26|0.00|19.99|19.99|19.99|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FSTR|350060109|07/02/26|44.31|44.31|42.67|42.67|43.26|-1.41|5923|188|0|0|0|5923|0|0|0|5089|5923|5923|5923|256228.94|Q
FSUN|33767U107|07/02/26|39.90|40.19|38.95|38.98|39.27|-.84|8946|253|0|0|0|8946|0|0|0|4256|8946|8946|8946|351316.91|Q
FSV|33767E202|07/02/26|144.06|145.93|142.87|145.74|144.72|2.68|8365|326|0|0|0|8365|0|0|0|5969|8365|8365|8365|1210591.03|Q
FSYD|316092212|07/02/26|48.65|48.65|48.60|48.62|48.62|.03|2427|53|0|0|0|2427|0|0|0|39|2427|2427|2427|118008.72|P
FSZ|33737J232|07/02/26|0.00|83.15|83.15|83.15|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FT|355145103|07/02/26|8.08|8.10|8.07|8.10|8.08|.05|600|7|0|0|0|600|0|0|0|100|600|600|600|4848.00|N
FTA|33735J101|07/02/26|97.91|98.48|97.81|98.48|97.85|1.24|4196|38|0|0|0|4196|0|0|0|3560|4196|4196|4196|410593.73|Q
FTAG|33734X812|07/02/26|0.00|29.28|29.28|29.28|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FTAI|G3730V105|07/02/26|264.24|269.91|245.16|248.36|253.88|-13.48|84545|4244|0|0|0|84545|0|0|0|55721|84545|84545|84545|21464121.91|Q
FTAI M|G3730V147|07/02/26|0.00|27.17|27.17|27.17|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FTBD|316188879|07/02/26|49.05|49.17|49.05|49.17|49.10|.03|917|3|0|0|0|917|0|0|0|100|917|917|917|45028.85|P
FTBI|33738R571|07/02/26|23.79|23.79|21.69|21.69|21.75|-.01|265|16|0|0|0|265|0|0|0|122|265|265|265|5763.99|P
FTC|33735K108|07/02/26|185.02|186.00|182.28|183.08|184.02|-5.66|444|15|0|0|0|444|0|0|0|121|444|444|444|81703.18|Q
FTCA|746729839|07/02/26|7.40|7.42|7.40|7.42|7.40|.02|11018|31|0|1|0|2701|0|8317|0|911|11018|11018|11018|81557.58|P
FTCB|33738D788|07/02/26|20.82|20.85|20.81|20.84|20.82|.02|74788|129|0|0|1|22021|0|0|52767|30997|74788|74788|74788|1557220.00|P
FTCE|33738R597|07/02/26|27.30|27.52|27.24|27.24|27.45|-.06|949|10|0|0|0|949|0|0|0|809|949|949|949|26045.88|P
FTCI|30320C301|07/02/26|5.04|5.13|4.81|5.00|4.95|-.02|12579|1632|0|0|0|12579|0|0|0|5479|12579|12579|12579|62216.45|Q
FTCS|33733E104|07/02/26|95.67|97.23|95.61|97.17|96.71|2.15|115142|2298|0|0|0|115142|0|0|0|50967|115142|115142|115142|11135286.76|Q
FTDR|35905A109|07/02/26|78.42|79.49|77.23|78.55|77.91|.11|26311|699|0|0|0|26311|0|0|0|15879|26311|26311|26311|2049993.46|Q
FTDS|33733E708|07/02/26|0.00|61.66|61.66|61.66|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FTEC|316092808|07/02/26|280.06|282.40|271.64|273.89|274.52|-6.09|56108|1130|1|0|0|53392|2716|0|0|47768|56108|56108|56108|15402570.66|P
FTEK|359523107|07/02/26|2.02|2.02|1.75|1.88|1.87|-.20|33675|652|0|0|0|33675|0|0|0|11769|33675|33675|33675|62858.05|Q
FTF|35472T101|07/02/26|5.80|5.84|5.80|5.81|5.82|.01|9785|47|0|0|0|9785|0|0|0|8550|9785|9785|9785|56974.33|A
FTFT|36117V402|07/02/26|0.65|0.67|0.60|0.60|0.67|-.07|118938|890|2|0|0|113196|5742|0|0|27953|118938|118938|118938|79386.36|Q
FTGC|33739H101|07/02/26|27.12|27.21|27.01|27.10|27.08|.01|54973|261|1|0|0|51707|3266|0|0|54573|54973|54973|54973|1488557.65|Q
FTGS|33733E823|07/02/26|37.87|37.87|37.62|37.77|37.72|.20|910|7|0|0|0|910|0|0|0|428|910|910|910|34327.27|Q
FTH|81728A207|07/02/26|23.82|24.55|21.43|22.88|22.22|-.86|18848|262|0|0|0|18848|0|0|0|6334|18848|18848|18848|418764.57|Q
FTHA|G3624C106|07/02/26|9.93|9.93|9.93|9.93|9.93|0.00|900|3|0|0|0|900|0|0|0|800|900|900|900|8937.00|Q
FTHA U|G3624C122|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FTHA W|G3624C114|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FTHB|337959506|07/02/26|25.31|25.31|25.27|25.28|25.27|.02|1401|15|0|0|0|1401|0|0|0|0|1401|1401|1401|35406.31|P
FTHF|33734X747|07/02/26|47.92|47.92|46.29|46.66|46.81|-1.26|3303|48|0|0|0|3303|0|0|0|72|3303|3303|3303|154613.99|P
FTHI|33738R308|07/02/26|23.76|23.84|23.59|23.70|23.95|-.01|143590|306|25|0|0|82793|60797|0|0|100963|143590|143590|143590|3439386.93|Q
FTHM|31189V109|07/02/26|1.10|1.12|1.03|1.05|1.06|-.05|44001|160|3|0|0|35001|9000|0|0|27593|44001|44001|44001|46628.49|Q
FTHY|33741Q107|07/02/26|13.57|13.58|13.57|13.57|13.57|-.02|600|2|0|0|0|600|0|0|0|400|600|600|600|8144.00|N
FTI|G87110105|07/02/26|65.83|67.00|65.52|66.75|66.32|1.65|298199|5846|3|0|0|291198|7001|0|0|261956|298199|298199|298199|19776883.14|N
FTIF|33733E815|07/02/26|26.87|26.89|26.87|26.89|26.87|.06|25|2|0|0|0|25|0|0|0|7|25|25|25|671.72|P
FTK|343389409|07/02/26|23.62|23.96|22.13|22.13|22.82|-1.54|11584|245|1|0|0|9395|2189|0|0|9886|11584|11584|11584|264388.44|N
FTKI|33738R589|07/02/26|19.76|20.08|19.76|20.08|20.06|.08|697|3|0|0|0|697|0|0|0|695|697|697|697|13983.17|P
FTLF|33817P405|07/02/26|11.26|11.50|10.86|11.50|11.07|.50|1412|44|0|0|0|1412|0|0|0|676|1412|1412|1412|15634.80|Q
FTLS|33739P103|07/02/26|73.82|74.02|73.49|73.90|73.77|.27|2271|36|0|0|0|2271|0|0|0|1762|2271|2271|2271|167528.88|P
FTMA|746729821|07/02/26|9.07|9.11|9.07|9.11|9.10|.01|10723|11|2|0|0|2723|8000|0|0|10022|10723|10723|10723|97619.14|P
FTMH|746729789|07/02/26|11.86|11.86|11.84|11.85|11.84|.02|16137|15|0|1|0|6137|0|10000|0|3220|16137|16137|16137|191100.46|P
FTMN|746729813|07/02/26|8.92|8.92|8.89|8.90|8.90|.02|1339|23|0|0|0|1339|0|0|0|774|1339|1339|1339|11913.63|P
FTMS|746729730|07/02/26|9.93|9.93|9.92|9.92|9.93|0.00|4416|24|0|0|0|4416|0|0|0|2815|4416|4416|4416|43836.87|P
FTMU|746729797|07/02/26|7.94|7.94|7.92|7.92|7.94|0.00|11501|5|0|0|1|1083|0|0|10418|3885|11501|11501|11501|91293.82|P
FTNJ|746729771|07/02/26|8.83|8.83|8.82|8.82|8.83|0.00|6082|13|1|0|0|2733|3349|0|0|2135|6082|6082|6082|53681.29|P
FTNT|34959E109|07/02/26|158.73|158.79|156.22|156.22|157.42|-2.76|254694|8221|1|0|0|252494|2200|0|0|82362|254694|254694|254694|40093153.52|Q
FTNY|746729763|07/02/26|7.98|7.98|7.96|7.96|7.97|0.00|1309|13|0|0|0|1309|0|0|0|754|1309|1309|1309|10428.76|P
FTOH|746729755|07/02/26|8.47|8.47|8.45|8.45|8.46|0.00|175|3|0|0|0|175|0|0|0|40|175|175|175|1481.25|P
FTPA|746729748|07/02/26|8.72|8.75|8.72|8.74|8.73|-.01|7703|23|1|0|0|4702|3001|0|0|1|7703|7703|7703|67267.20|P
FTQI|33738R407|07/02/26|22.13|22.15|21.83|21.96|21.92|-.10|13935|88|0|0|0|13935|0|0|0|4095|13935|13935|13935|305466.40|Q
FTRA U|G37307124|07/02/26|10.13|10.13|10.13|10.13|10.13|0.00|226|5|0|0|0|226|0|0|0|0|226|226|226|2289.38|N
FTRB|31423L404|07/02/26|25.02|25.06|25.02|25.06|25.04|.01|3185|46|0|0|0|3185|0|0|0|1366|3185|3185|3185|79755.56|P
FTRE|34965K107|07/02/26|17.80|17.96|17.24|17.28|17.52|-.29|48818|1054|0|0|0|48818|0|0|0|40980|48818|48818|48818|855370.51|Q
FTRI|33734X838|07/02/26|16.17|16.17|16.15|16.15|16.15|.42|274|11|0|0|0|274|0|0|0|205|274|274|274|4425.90|Q
FTRK|G33380109|07/02/26|0.40|0.42|0.40|0.42|0.40|-.01|69|1|0|0|0|69|0|0|0|69|69|69|69|27.26|Q
FTS|349553107|07/02/26|57.22|57.97|56.82|57.96|57.52|1.31|31143|552|0|0|0|31143|0|0|0|9892|31143|31143|31143|1791383.63|N
FTSD|353506108|07/02/26|90.10|90.25|90.10|90.19|90.15|.08|4891|49|0|0|0|4891|0|0|0|2749|4891|4891|4891|440930.73|P
FTSL|33738D309|07/02/26|44.79|44.87|44.79|44.87|44.80|.10|7938|88|0|0|0|7938|0|0|0|2393|7938|7938|7938|355593.09|Q
FTSM|33739Q408|07/02/26|59.78|59.78|59.77|59.77|59.77|.03|25448|181|0|0|0|25448|0|0|0|4033|25448|25448|25448|1521095.00|Q
FTV|34959J108|07/02/26|62.08|62.74|61.72|62.64|62.31|.84|96657|1796|0|1|0|87914|0|8743|0|50083|96657|96657|96657|6022499.37|N
FTW|74102N101|07/02/26|12.01|12.01|11.83|11.94|11.93|-.12|3090|52|0|0|0|3090|0|0|0|1252|3090|3090|3090|36865.17|N
FTW WS|74102N119|07/02/26|1.31|1.40|1.30|1.33|1.35|-.05|9254|46|1|0|0|6754|2500|0|0|0|9254|9254|9254|12533.25|N
FTWO|02072L557|07/02/26|43.51|43.51|42.95|42.95|43.51|.10|99|1|0|0|0|99|0|0|0|99|99|99|99|4307.49|N
FTXG|33738R852|07/02/26|22.85|22.98|22.85|22.98|22.90|.33|19|2|0|0|0|19|0|0|0|10|19|19|19|435.05|Q
FTXH|33738R837|07/02/26|38.32|39.15|38.32|39.15|39.08|1.13|1545|25|0|0|0|1545|0|0|0|1466|1545|1545|1545|60377.99|Q
FTXL|33738R811|07/02/26|266.71|269.07|245.61|250.27|252.97|-16.49|37715|770|0|0|0|37715|0|0|0|21547|37715|37715|37715|9540624.95|Q
FTXN|33738R845|07/02/26|33.45|33.58|33.29|33.50|33.44|.31|5093|45|0|0|0|5093|0|0|0|825|5093|5093|5093|170307.91|Q
FTXO|33738R860|07/02/26|42.43|42.43|41.60|41.78|41.76|-.36|21865|155|0|0|0|21865|0|0|0|15987|21865|21865|21865|913105.77|Q
FTXR|33738R795|07/02/26|45.85|45.85|44.92|45.10|44.91|-.40|301|5|0|0|0|301|0|0|0|1|301|301|301|13518.08|Q
FUBO|35953D401|07/02/26|10.08|10.41|10.08|10.20|10.21|.15|45404|666|1|1|0|33410|2822|9172|0|32589|45404|45404|45404|463497.20|N
FUFU|G1152A104|07/02/26|1.38|1.51|1.38|1.40|1.45|.06|36727|294|1|2|0|21399|2525|12803|0|31799|36727|36727|36727|53330.66|Q
FUFU W|G1152A120|07/02/26|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
FUL|359694106|07/02/26|57.57|58.30|56.98|58.02|57.60|.72|26244|548|1|0|0|23042|3202|0|0|15787|26244|26244|26244|1511560.19|N
FULC|359616109|07/02/26|3.69|3.85|3.64|3.84|3.71|.19|137991|898|2|3|0|112874|8816|16301|0|43561|137991|137991|137991|511624.10|Q
FULT|360271100|07/02/26|24.68|24.68|23.96|24.12|24.15|-.37|122782|1660|0|0|0|122782|0|0|0|95261|122782|122782|122782|2965640.08|Q
FULT P|360271308|07/02/26|17.88|17.92|17.85|17.88|17.88|-.10|1411|8|0|0|0|1411|0|0|0|0|1411|1411|1411|25224.54|Q
FUMB|33740J104|07/02/26|20.08|20.08|20.05|20.07|20.07|.01|1635|10|0|0|0|1635|0|0|0|267|1635|1635|1635|32820.59|P
FUN|83001C108|07/02/26|20.26|21.62|20.25|20.97|21.10|.50|65525|1338|0|0|0|65525|0|0|0|33262|65525|65525|65525|1382375.27|N
FUNC|33741H107|07/02/26|46.00|46.00|44.26|44.26|44.73|-2.04|543|49|0|0|0|543|0|0|0|288|543|543|543|24290.27|Q
FUND|85208J109|07/02/26|9.62|9.62|9.51|9.51|9.60|0.00|1774|21|0|0|0|1774|0|0|0|1455|1774|1774|1774|17027.95|Q
FURY|36117T100|07/02/26|0.54|0.55|0.53|0.54|0.54|.02|3619|26|0|0|0|3619|0|0|0|2039|3619|3619|3619|1963.07|A
FUSB|33744V103|07/02/26|16.75|16.75|16.75|0.00|16.75|0.00|1|1|0|0|0|1|0|0|0|1|1|1|1|16.75|Q
FUSD|31423L859|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
FUSE|36118R103|07/02/26|1.09|1.09|1.04|1.04|1.08|-.02|2594|67|0|0|0|2594|0|0|0|1271|2594|2594|2594|2798.90|Q
FUSE W|36118R111|07/02/26|0.00|0.08|0.08|0.08|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FUSI|025072224|07/02/26|50.69|50.70|50.66|50.66|50.69|.02|748|16|0|0|0|748|0|0|0|748|748|748|748|37915.34|P
FUTG|882927163|07/02/26|3.58|3.69|3.25|3.30|3.44|-.35|288758|639|19|5|1|174596|59693|43540|10929|213451|288758|288758|288758|994614.68|Q
FUTU|36118L106|07/02/26|99.05|100.63|94.40|95.09|96.35|-4.75|160417|3111|3|0|0|153285|7132|0|0|93026|160417|160417|160417|15456351.40|Q
FUTY|316092865|07/02/26|58.06|58.98|58.06|58.98|58.50|1.25|75748|533|0|0|0|75748|0|0|0|60141|75748|75748|75748|4431223.83|P
FV|33738R605|07/02/26|74.38|74.43|71.90|72.53|72.68|-1.59|3779|47|0|0|0|3779|0|0|0|3269|3779|3779|3779|274644.12|Q
FVAL|316092782|07/02/26|78.12|78.48|78.12|78.48|78.14|.55|1637|6|0|0|0|1637|0|0|0|455|1637|1637|1637|127916.18|P
FVAV|G3645T104|07/02/26|10.17|10.17|10.16|10.16|10.17|-.04|200|2|0|0|0|200|0|0|0|200|200|200|200|2034.00|Q
FVC|33738R878|07/02/26|42.66|42.66|41.63|41.63|42.14|-1.43|7|5|0|0|0|7|0|0|0|7|7|7|7|295.00|Q
FVCB|36120Q101|07/02/26|17.90|17.97|17.41|17.47|17.60|-.41|7920|210|0|0|0|7920|0|0|0|6345|7920|7920|7920|139384.30|Q
FVD|33734H106|07/02/26|48.77|49.39|48.75|49.39|49.09|.91|110419|793|9|0|1|70598|20639|0|19182|82437|110419|110419|110419|5420516.42|P
FVN|G37068106|07/02/26|10.97|10.98|10.97|10.98|10.97|.01|305|5|0|0|0|305|0|0|0|0|305|305|305|3345.41|Q
FVNN R|G37068114|07/02/26|0.00|0.00|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|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FVR|35922N100|07/02/26|20.70|21.10|20.70|20.89|20.98|.38|6627|124|0|0|0|6627|0|0|0|2101|6627|6627|6627|139014.14|N
FVRR|M4R82T106|07/02/26|10.98|11.15|10.70|10.80|10.84|-.12|25430|373|0|0|0|25430|0|0|0|15861|25430|25430|25430|275618.42|N
FWAC U|G37073122|07/02/26|0.00|10.06|10.06|10.06|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FWD|00039J509|07/02/26|142.60|142.85|135.86|137.55|138.18|-5.36|31939|254|3|0|0|21414|10525|0|0|8575|31939|31939|31939|4413375.21|P
FWDI|349932103|07/02/26|4.95|5.21|4.77|4.80|4.96|.11|141041|1436|3|0|0|130938|10103|0|0|99285|141041|141041|141041|700121.54|Q
FWON A|531229771|07/02/26|91.25|91.25|89.69|90.91|90.71|.50|13708|399|0|0|0|13708|0|0|0|7647|13708|13708|13708|1243384.57|Q
FWON K|531229755|07/02/26|98.67|98.75|97.30|98.53|98.14|.13|61129|1278|0|0|0|61129|0|0|0|22109|61129|61129|61129|5998894.64|Q
FWRD|34986A104|07/02/26|14.39|14.50|13.12|13.43|13.70|-.69|37090|755|0|0|0|37090|0|0|0|16925|37090|37090|37090|508149.20|Q
FWRG|33748L101|07/02/26|13.35|13.35|12.79|13.08|13.02|-.26|74819|1301|0|0|0|74819|0|0|0|43853|74819|74819|74819|974277.07|Q
FXA|46090N103|07/02/26|68.50|68.64|68.48|68.48|68.59|.29|4414|12|0|0|0|4414|0|0|0|3881|4414|4414|4414|302767.71|P
FXAC U|G3645W123|07/02/26|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
FXB|46138M109|07/02/26|128.38|128.50|128.17|128.19|128.28|.63|5302|37|0|0|0|5302|0|0|0|4485|5302|5302|5302|680135.83|P
FXC|46138T104|07/02/26|68.93|69.03|68.92|69.01|68.96|.25|19588|62|1|0|0|15218|4370|0|0|15099|19588|19588|19588|1350714.45|P
FXD|33734X101|07/02/26|69.45|69.66|69.45|69.66|69.43|.65|403|14|0|0|0|403|0|0|0|216|403|403|403|27979.70|P
FXE|46138K103|07/02/26|105.55|105.68|105.40|105.47|105.50|.52|54392|173|0|2|1|14888|0|16555|22949|20928|54392|54392|54392|5738577.13|P
FXED|886364819|07/02/26|0.00|17.64|17.64|17.64|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
FXF|46138R108|07/02/26|109.70|109.94|109.68|109.70|109.78|.78|9093|41|0|0|0|9093|0|0|0|7521|9093|9093|9093|998209.46|P
FXG|33734X119|07/02/26|63.76|64.35|63.60|64.35|63.91|.83|1548|23|0|0|0|1548|0|0|0|386|1548|1548|1548|98928.81|P
FXH|33734X143|07/02/26|124.26|126.20|124.26|126.20|125.62|2.69|7106|122|0|0|0|7106|0|0|0|5577|7106|7106|7106|892669.69|P
FXHO|G9411M157|07/02/26|8.43|8.80|6.77|7.33|17.98|7.33|232691|11610|0|0|0|232691|0|0|0|94078|232691|232691|232691|4182958.16|Q
FXI|464287184|07/02/26|31.99|32.14|31.66|31.91|31.88|-.06|10913804|6981|751|86|50|3871784|2272693|604126|4165201|6403388|10913804|10913804|10913804|347955383.51|P
FXL|33734X176|07/02/26|212.31|212.81|203.17|205.14|208.92|-7.15|8382|103|1|0|0|5446|2936|0|0|5337|8382|8382|8382|1751169.03|P
FXN|33734X127|07/02/26|20.15|20.33|19.99|20.15|20.13|.14|97908|397|4|0|0|88254|9654|0|0|40131|97908|97908|97908|1970786.70|P
FXNC|32106V107|07/02/26|30.89|30.89|30.09|30.14|30.52|-.77|972|68|0|0|0|972|0|0|0|878|972|972|972|29663.43|Q
FXO|33734X135|07/02/26|63.79|63.95|63.38|63.95|63.71|.48|9715|139|1|0|0|6482|3233|0|0|3247|9715|9715|9715|618904.84|P
FXP|74350P576|07/02/26|24.80|25.32|24.78|25.32|24.97|.54|1486|13|0|0|0|1486|0|0|0|810|1486|1486|1486|37109.45|P
FXR|33734X150|07/02/26|91.11|91.29|89.78|90.60|90.97|.11|2541|16|0|0|0|2541|0|0|0|954|2541|2541|2541|231158.47|P
FXU|33734X184|07/02/26|49.29|49.98|49.24|49.96|49.66|1.03|55218|440|1|0|0|52507|2711|0|0|43358|55218|55218|55218|2742121.73|P
FXY|46138W107|07/02/26|56.94|57.05|56.92|56.95|56.96|.52|29155|256|1|0|0|25098|4057|0|0|17775|29155|29155|29155|1660696.35|P
FXZ|33734X168|07/02/26|79.01|79.59|77.90|78.79|78.45|.48|6228|85|0|0|0|6228|0|0|0|5814|6228|6228|6228|488593.46|P
FYC|33737M300|07/02/26|125.64|126.01|122.99|123.55|124.06|-2.13|1008|56|0|0|0|1008|0|0|0|529|1008|1008|1008|125050.14|Q
FYEE|31624J729|07/02/26|29.06|29.06|28.76|28.92|28.87|-.01|3260|49|0|0|0|3260|0|0|0|701|3260|3260|3260|94124.71|Z
FYLD|132061300|07/02/26|36.63|36.93|36.63|36.93|36.82|.45|103|5|0|0|0|103|0|0|0|103|103|103|103|3792.81|Z
FYT|33737M409|07/02/26|0.00|70.25|70.25|70.25|68.22|.16|1|1|0|0|0|1|0|0|0|0|1|1|1|68.22|Q
FYX|33734Y109|07/02/26|143.34|143.34|141.85|142.49|142.19|-.66|419|32|0|0|0|419|0|0|0|118|419|419|419|59579.51|Q
G|G3922B107|07/02/26|28.81|29.17|28.64|29.12|28.99|.84|66004|1320|1|0|0|61004|5000|0|0|21288|66004|66004|66004|1913353.54|N
GAA|132061607|07/02/26|34.53|34.53|34.35|34.35|34.53|-.21|2|1|0|0|0|2|0|0|0|0|2|2|2|69.06|Z
GAB|362397101|07/02/26|5.68|5.70|5.65|5.68|5.66|.03|36874|268|0|0|0|36874|0|0|0|16786|36874|36874|36874|208631.62|N
GAB PRG|362397176|07/02/26|0.00|19.95|19.95|19.95|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GAB PRH|362397861|07/02/26|0.00|19.91|19.91|19.91|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GAB PRK|362397846|07/02/26|20.15|20.15|20.15|20.15|20.15|.18|2681|0|1|0|0|0|2681|0|0|0|2681|2681|2681|54022.15|N
GABC|373865104|07/02/26|48.25|48.25|47.47|47.62|47.72|-.40|7894|308|0|0|0|7894|0|0|0|5941|7894|7894|7894|376725.39|Q
GABF|36261K400|07/02/26|45.29|45.36|45.29|45.36|45.45|.44|11|2|0|0|0|11|0|0|0|11|11|11|11|499.99|P
GAEM|82889N459|07/02/26|26.96|27.00|26.96|27.00|26.98|.06|125|31|0|0|0|125|0|0|0|4|125|125|125|3372.49|P
GAIA|36269P104|07/02/26|2.09|2.14|2.06|2.08|2.09|.01|5818|119|0|0|0|5818|0|0|0|2087|5818|5818|5818|12149.25|Q
GAIN|376546107|07/02/26|15.75|15.75|15.48|15.56|15.58|-.12|8711|181|0|0|0|8711|0|0|0|6238|8711|8711|8711|135686.00|Q
GAIN G|376546859|07/02/26|25.03|25.05|25.01|25.05|25.03|-.08|1200|7|0|0|0|1200|0|0|0|1169|1200|1200|1200|30034.00|Q
GAIN I|376546867|07/02/26|25.61|25.64|25.61|25.64|25.61|.09|100|1|0|0|0|100|0|0|0|100|100|100|100|2561.00|Q
GAIN Z|376546883|07/02/26|23.90|23.90|23.86|23.86|23.88|-.08|350|4|0|0|0|350|0|0|0|0|350|350|350|8359.00|Q
GAL|78467V400|07/02/26|52.70|52.96|52.49|52.66|52.62|.01|1512|27|0|0|0|1512|0|0|0|1441|1512|1512|1512|79564.81|P
GALT|363225202|07/02/26|4.39|4.77|4.37|4.52|4.55|.18|58621|1043|0|0|0|58621|0|0|0|32559|58621|58621|58621|266922.95|Q
GAM|368802104|07/02/26|64.06|64.30|63.95|64.13|64.12|.15|1157|19|0|0|0|1157|0|0|0|232|1157|1157|1157|74182.96|N
GAM PRB|368802401|07/02/26|24.82|24.82|24.80|24.80|24.82|-.10|10|1|0|0|0|10|0|0|0|0|10|10|10|248.20|N
GAMB|G3R239101|07/02/26|2.06|2.15|2.01|2.01|2.04|-.07|43117|518|0|0|0|43117|0|0|0|10752|43117|43117|43117|88141.64|Q
GAME|36468G103|07/02/26|0.37|0.39|0.37|0.37|0.38|0.00|82509|122|2|0|3|19492|4872|0|58145|22912|82509|82509|82509|31239.64|Q
GAMR|032108615|07/02/26|92.04|92.04|91.13|91.13|91.71|-.79|24|11|0|0|0|24|0|0|0|1|24|24|24|2201.04|P
GANX|36269B105|07/02/26|1.96|2.03|1.89|1.91|1.93|-.08|52913|465|1|0|1|36513|3400|0|13000|35841|52913|52913|52913|102241.57|Q
GAP|364760108|07/02/26|18.97|19.35|18.91|19.25|19.11|.43|448368|4731|5|1|0|424881|17296|6191|0|249703|448368|448368|448368|8569435.63|N
GAPR|33740F458|07/02/26|41.60|41.60|41.56|41.56|41.60|-.12|200|1|0|0|0|200|0|0|0|200|200|200|200|8320.00|Z
GARA|402031819|07/02/26|0.00|27.75|27.75|27.75|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
GARP|46436E403|07/02/26|81.84|82.15|80.00|80.42|80.71|-1.28|3398|95|0|0|0|3398|0|0|0|2928|3398|3398|3398|274237.99|Z
GARY|00764Q561|07/02/26|27.16|27.16|26.38|26.47|26.50|-.61|1720|21|0|0|0|1720|0|0|0|1481|1720|1720|1720|45574.30|Q
GASS|Y81669106|07/02/26|8.21|8.30|8.16|8.20|8.22|.26|6180|113|0|0|0|6180|0|0|0|1547|6180|6180|6180|50780.96|Q
GASZ|218946796|07/02/26|24.50|24.54|24.50|24.54|24.50|-.54|25|1|0|0|0|25|0|0|0|0|25|25|25|612.50|Z
GATX|361448103|07/02/26|172.74|173.53|167.25|173.53|169.94|1.65|11413|454|0|0|0|11413|0|0|0|9031|11413|11413|11413|1939542.31|N
GAU|36352H100|07/02/26|2.00|2.06|1.96|1.98|2.00|.06|1230297|423|53|25|38|163842|156273|204086|706096|894070|1230297|1230297|1230297|2460232.46|A
GAUG|33740U653|07/02/26|41.39|41.41|41.39|41.41|41.39|-.02|1|1|0|0|0|1|0|0|0|1|1|1|1|41.39|Z
GAUZ|M4757U106|07/02/26|0.50|0.51|0.48|0.50|0.49|.01|2795|27|0|0|0|2795|0|0|0|1647|2795|2795|2795|1377.26|Q
GAVA|38963A102|07/02/26|16.48|16.48|16.36|16.36|16.48|.10|200|2|0|0|0|200|0|0|0|200|200|200|200|3296.00|Q
GBAB|401664107|07/02/26|14.39|14.45|14.33|14.45|14.35|.13|1208|21|0|0|0|1208|0|0|0|525|1208|1208|1208|17336.66|N
GBCI|37637Q105|07/02/26|53.03|53.03|51.47|51.80|51.89|-.96|29069|651|0|0|0|29069|0|0|0|24010|29069|29069|29069|1508275.99|N
GBDC|38173M102|07/02/26|13.01|13.02|12.89|13.00|12.96|.15|61452|796|0|1|0|55218|0|6234|0|55701|61452|61452|61452|796660.70|Q
GBF|464288596|07/02/26|103.25|103.40|103.25|103.40|103.35|.09|236|9|0|0|0|236|0|0|0|105|236|236|236|24389.85|P
GBFH|36166F100|07/02/26|31.23|32.21|31.23|31.80|31.90|.62|3436|135|0|0|0|3436|0|0|0|1651|3436|3436|3436|109599.76|Q
GBHI|36261K707|07/02/26|25.21|25.21|25.21|25.21|25.21|.06|100|1|0|0|0|100|0|0|0|0|100|100|100|2521.00|P
GBIL|381430529|07/02/26|99.91|99.91|99.91|99.91|99.91|.05|35896|119|1|1|0|23451|3304|9141|0|18994|35896|35896|35896|3586365.17|P
GBLI|37959R103|07/02/26|25.39|25.39|25.04|25.05|25.05|.02|27749|27|4|1|0|4540|13309|9900|0|434|27749|27749|27749|695178.43|Q
GBND|38149W473|07/02/26|50.30|50.30|50.30|50.30|50.30|.01|505|6|0|0|0|505|0|0|0|4|505|505|505|25401.52|P
GBR|643611106|07/02/26|0.69|0.70|0.69|0.70|0.69|-.01|380|8|0|0|0|380|0|0|0|50|380|380|380|261.68|A
GBTC|389637109|07/02/26|47.81|48.22|47.42|47.64|47.80|1.14|440472|6269|5|0|1|408574|11868|0|20030|330764|440472|440472|440472|21053936.01|P
GBTG|37890B100|07/02/26|9.41|9.42|9.40|9.41|9.40|.01|119864|232|9|4|0|60246|30904|28714|0|27567|119864|119864|119864|1126993.74|N
GBUG|85208P865|07/02/26|41.00|41.11|40.32|40.67|40.73|1.53|2484|30|0|0|0|2484|0|0|0|1085|2484|2484|2484|101177.64|Q
GBX|393657101|07/02/26|47.15|47.88|45.39|47.70|46.47|-.21|92866|1205|4|0|0|80089|12777|0|0|71277|92866|92866|92866|4315217.83|N
GCAD|36261K509|07/02/26|57.00|57.00|56.59|56.74|56.71|.43|258|5|0|0|0|258|0|0|0|32|258|258|258|14630.55|P
GCAL|38149W564|07/02/26|51.15|51.15|51.09|51.13|51.13|.07|1869|15|0|0|0|1869|0|0|0|1117|1869|1869|1869|95559.40|P
GCBC|394357107|07/02/26|33.90|34.61|33.59|34.56|34.14|.15|2141|59|0|0|0|2141|0|0|0|1351|2141|2141|2141|73096.45|Q
GCC|97717Y683|07/02/26|22.78|22.85|22.74|22.75|22.78|.09|3551|26|1|0|0|1104|2447|0|0|2181|3551|3551|3551|80899.02|P
GCDT|G4092C107|07/02/26|0.57|0.62|0.56|0.60|0.58|.02|14700|143|1|0|0|11700|3000|0|0|1219|14700|14700|14700|8572.79|A
GCGR|G3793T104|07/02/26|10.10|10.20|10.10|10.17|10.14|.03|25960|292|4|0|0|8960|17000|0|0|597|25960|25960|25960|263307.76|Q
GCGR U|G3793T112|07/02/26|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
GCGR W|G3793T120|07/02/26|0.98|0.98|0.95|0.95|0.98|.04|1633|4|0|0|0|1633|0|0|0|0|1633|1633|1633|1600.34|Q
GCL|G3777K103|07/02/26|0.47|0.47|0.42|0.42|0.43|-.06|15595|106|1|0|0|11824|3771|0|0|2471|15595|15595|15595|6696.88|Q
GCLW W|G3777K111|07/02/26|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
GCMG|36831E108|07/02/26|12.95|12.97|12.73|12.92|12.85|.21|18036|402|0|0|0|18036|0|0|0|9790|18036|18036|18036|231806.66|Q
GCO|371532102|07/02/26|33.54|33.54|32.78|33.29|33.02|-.75|7362|163|0|0|0|7362|0|0|0|5210|7362|7362|7362|243107.92|N
GCOR|38149W101|07/02/26|40.91|40.98|40.91|40.98|40.95|.03|2034|17|0|0|0|2034|0|0|0|395|2034|2034|2034|83289.77|P
GCOW|69374H709|07/02/26|43.76|44.04|43.76|44.04|43.91|.98|16901|97|0|0|0|16901|0|0|0|14906|16901|16901|16901|742140.88|Z
GCSH|40169J416|07/02/26|50.26|50.26|50.16|50.16|50.26|.05|206|3|0|0|0|206|0|0|0|1|206|206|206|10353.02|P
GCT|G38644103|07/02/26|33.65|33.98|32.81|33.25|33.28|.12|31618|959|0|0|0|31618|0|0|0|20520|31618|31618|31618|1052362.22|Q
GCTK|45824Q804|07/02/26|0.35|0.35|0.32|0.33|0.33|-.01|8037|107|0|0|0|8037|0|0|0|1233|8037|8037|8037|2685.31|Q
GCTS|36170N107|07/02/26|2.75|2.98|2.58|2.62|2.70|-.15|147215|803|4|0|1|116043|11872|0|19300|70691|147215|147215|147215|397992.47|N
GCTS WS|36170N115|07/02/26|0.43|0.45|0.42|0.45|0.42|0.00|158|2|0|0|0|158|0|0|0|0|158|158|158|66.55|N
GCV|36240B109|07/02/26|4.69|4.69|4.63|4.63|4.68|-.06|1730|20|0|0|0|1730|0|0|0|730|1730|1730|1730|8095.20|N
GD|369550108|07/02/26|365.00|373.59|365.00|373.45|370.45|10.49|35176|1941|0|0|0|35176|0|0|0|20586|35176|35176|35176|13030940.97|N
GDC|19200A303|07/02/26|2.19|2.45|2.14|2.34|2.33|.13|178759|3070|3|0|0|169830|8929|0|0|93433|178759|178759|178759|417308.60|Q
GDDY|380237107|07/02/26|87.87|88.76|87.58|88.46|88.22|1.55|71927|2267|0|0|0|71927|0|0|0|22747|71927|71927|71927|6345565.23|N
GDE|97717Y568|07/02/26|62.81|62.81|61.93|62.06|62.23|.91|11653|119|0|0|0|11653|0|0|0|1734|11653|11653|11653|725174.92|Z
GDEC|33740U679|07/02/26|39.89|39.89|39.79|39.79|39.81|.02|287|7|0|0|0|287|0|0|0|285|287|287|287|11425.57|Z
GDEV|G6529J209|07/02/26|12.34|12.34|12.14|12.14|12.49|0.00|50|2|0|0|0|50|0|0|0|45|50|50|50|624.65|Q
GDEV W|G6529J118|07/02/26|0.00|0.01|0.00|0.01|0.00|.01|53395|1|1|1|2|10|4900|9999|38486|48485|53395|53395|53395|210.79|Q
GDHG|G3959D133|07/02/26|1.37|1.41|1.34|1.37|1.34|-.11|8093|132|0|0|0|8093|0|0|0|1806|8093|8093|8093|10859.71|Q
GDIV|41151J703|07/02/26|18.40|18.45|18.40|18.45|18.40|.15|3|1|0|0|0|3|0|0|0|3|3|3|3|55.20|N
GDL|361570104|07/02/26|0.00|8.46|8.46|8.46|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GDLC|G40705108|07/02/26|27.72|27.99|27.69|27.70|27.78|.82|14629|49|0|1|0|5832|0|8797|0|10842|14629|14629|14629|406455.61|P
GDMA|02072L870|07/02/26|42.58|42.58|41.58|41.58|42.45|-.89|14|4|0|0|0|14|0|0|0|2|14|14|14|594.27|Z
GDMN|97717Y550|07/02/26|76.50|76.93|75.39|76.60|76.04|3.98|4765|88|0|0|0|4765|0|0|0|2394|4765|4765|4765|362351.84|Z
GDO|95790C107|07/02/26|10.71|10.71|10.71|10.71|10.73|-.01|98|4|0|0|0|98|0|0|0|97|98|98|98|1051.55|N
GDOC|38149W770|07/02/26|36.36|36.89|36.36|36.89|36.67|.67|10|4|0|0|0|10|0|0|0|0|10|10|10|366.72|P
GDOG|389923103|07/02/26|8.75|8.83|8.71|8.72|8.81|.18|12927|70|2|0|0|8527|4400|0|0|731|12927|12927|12927|113840.35|P
GDOT|39304D102|07/02/26|13.56|13.56|13.21|13.36|13.35|-.13|30560|334|0|0|0|30560|0|0|0|15340|30560|30560|30560|407936.50|N
GDRX|38246G108|07/02/26|3.07|3.11|2.93|3.06|3.01|0.00|64833|916|0|0|0|64833|0|0|0|32671|64833|64833|64833|194976.90|Q
GDS|36165L108|07/02/26|30.34|30.93|28.89|29.83|29.69|-1.78|279252|3898|1|1|0|270397|3455|5400|0|176797|279252|279252|279252|8292065.42|Q
GDT|97717Y287|07/02/26|34.07|34.54|34.07|34.42|34.10|.69|3308|35|0|0|0|3308|0|0|0|200|3308|3308|3308|112807.25|Z
GDTC|Y1R80M106|07/02/26|1.01|1.01|0.98|0.98|1.01|-.01|47|11|0|0|0|47|0|0|0|7|47|47|47|47.66|Q
GDV|36242H104|07/02/26|29.47|29.61|29.47|29.59|29.54|.12|2918|35|0|0|0|2918|0|0|0|1600|2918|2918|2918|86192.88|N
GDV PRH|36242H880|07/02/26|0.00|21.74|21.74|21.74|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GDV PRK|36242H864|07/02/26|0.00|17.51|17.51|17.51|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GDX|92189F106|07/02/26|77.62|79.20|76.78|78.43|78.19|3.36|8415843|57539|74|18|6|4321493|224273|117004|3753073|3873036|8415843|8415843|8415843|658028180.82|P
GDXD|06368M302|07/02/26|45.75|47.72|42.43|44.31|44.83|-7.03|243978|1953|3|2|0|220174|9663|14141|0|125647|243978|243978|243978|10938245.71|P
GDXJ|92189F791|07/02/26|101.97|105.05|100.74|102.91|103.00|4.86|2878655|48274|5|0|2|1938438|14146|0|926071|1529707|2878655|2878655|2878655|296495119.13|P
GDXU|063679542|07/02/26|93.74|99.40|90.46|95.79|95.15|11.04|787822|9371|19|7|0|681775|56463|49584|0|475978|787822|787822|787822|74963594.95|P
GDXW|77926X486|07/02/26|37.95|38.19|37.28|38.19|37.81|2.01|2521|76|0|0|0|2521|0|0|0|1401|2521|2521|2521|95326.32|Z
GDXY|88634T881|07/02/26|10.27|10.38|10.21|10.30|10.33|.23|109333|326|2|2|0|84347|7465|17521|0|53009|109333|109333|109333|1129125.20|P
GDYN|39813G109|07/02/26|6.30|6.60|6.08|6.09|6.30|-.15|191087|2044|0|2|0|179617|0|11470|0|75796|191087|191087|191087|1202980.97|Q
GE|369604301|07/02/26|379.79|382.90|374.39|377.44|377.51|2.54|128790|5704|0|0|0|128790|0|0|0|74101|128790|128790|128790|48619701.21|N
GECC|390320703|07/02/26|5.47|5.50|5.33|5.34|5.38|-.19|2898|63|0|0|0|2898|0|0|0|2061|2898|2898|2898|15594.78|Q
GECC G|390320869|07/02/26|24.94|24.94|24.94|0.00|24.94|0.00|40|1|0|0|0|40|0|0|0|40|40|40|40|997.60|Q
GECC H|390320877|07/02/26|25.08|25.08|25.07|25.07|25.08|-.17|1|1|0|0|0|1|0|0|0|0|1|1|1|25.08|Q
GECC I|390320885|07/02/26|0.00|0.00|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|07/02/26|75.03|75.27|74.51|75.16|74.76|.26|2777|118|0|0|0|2777|0|0|0|2067|2777|2777|2777|207599.56|N
GEF B|397624206|07/02/26|93.84|93.94|91.81|92.34|93.44|-.81|10127|522|0|0|0|10127|0|0|0|0|10127|10127|10127|946294.93|N
GEG|39037G109|07/02/26|2.18|2.18|2.15|2.15|2.16|0.00|203|38|0|0|0|203|0|0|0|34|203|203|203|438.07|Q
GEGG L|39037G208|07/02/26|24.53|24.67|24.53|24.67|24.56|.15|117|9|0|0|0|117|0|0|0|115|117|117|117|2873.11|Q
GEHC|36266G107|07/02/26|65.50|66.28|64.89|65.56|65.46|.70|297373|7865|1|0|0|295123|2250|0|0|164744|297373|297373|297373|19466666.62|Q
GEL|371927104|07/02/26|14.28|14.32|14.11|14.12|14.17|.16|9477|209|0|0|0|9477|0|0|0|3819|9477|9477|9477|134316.81|N
GELS|Q3978B109|07/02/26|0.65|0.65|0.59|0.60|0.61|-.07|7659|69|0|0|0|7659|0|0|0|2146|7659|7659|7659|4652.93|Q
GEM|381430206|07/02/26|50.61|51.07|49.81|50.21|50.42|-.42|13033|197|0|0|0|13033|0|0|0|8666|13033|13033|13033|657107.10|P
GEMD|381430388|07/02/26|42.25|42.29|42.25|42.29|42.24|.12|228|3|0|0|0|228|0|0|0|183|228|228|228|9631.50|Z
GEME|900934506|07/02/26|43.79|43.79|41.79|41.79|42.14|-.71|839|29|0|0|0|839|0|0|0|171|839|839|839|35358.81|Q
GEMG|88340C354|07/02/26|9.78|10.49|8.40|8.40|9.41|-1.18|669|19|0|0|0|669|0|0|0|355|669|669|669|6297.05|Q
GEMI|36866J105|07/02/26|4.63|4.87|4.23|4.23|4.48|-.36|285243|2352|7|3|0|243563|20268|21412|0|256601|285243|285243|285243|1277784.50|Q
GEN|668771108|07/02/26|26.16|26.81|26.08|26.67|26.48|.57|290914|3984|1|0|0|286914|4000|0|0|268303|290914|290914|290914|7704808.34|Q
GENB|370920100|07/02/26|16.61|17.57|16.55|17.43|17.12|.91|43587|749|0|0|0|43587|0|0|0|29251|43587|43587|43587|746227.07|Q
GENC|368678108|07/02/26|15.27|15.27|15.02|15.02|15.07|-.22|240|13|0|0|0|240|0|0|0|122|240|240|240|3617.52|A
GEND|84858T681|07/02/26|12.60|12.86|12.60|12.86|12.76|.07|677|8|0|0|0|677|0|0|0|612|677|677|677|8636.46|P
GENI|G3934V109|07/02/26|6.36|6.48|6.24|6.43|6.37|.07|96762|941|0|0|0|96762|0|0|0|54385|96762|96762|96762|616816.87|N
GENK|36870C104|07/02/26|2.05|2.05|2.03|2.03|2.05|-.01|20|8|0|0|0|20|0|0|0|0|20|20|20|41.00|Q
GENM|84858T780|07/02/26|10.28|10.29|10.28|10.29|10.28|0.00|105|6|0|0|0|105|0|0|0|0|105|105|105|1079.44|P
GENT|84858T798|07/02/26|10.22|10.25|10.22|10.23|10.23|0.00|1474|30|0|0|0|1474|0|0|0|203|1474|1474|1474|15086.07|P
GENV R|668771116|07/02/26|1.53|1.55|1.53|1.55|1.48|-.05|51|2|0|0|0|51|0|0|0|0|51|51|51|75.23|Q
GENW|84858T673|07/02/26|14.37|15.05|14.37|15.00|15.05|.29|203|4|0|0|0|203|0|0|0|202|203|203|203|3054.28|P
GENZ|92189F882|07/02/26|38.10|38.10|38.01|38.06|37.98|.14|241|4|0|0|0|241|0|0|0|0|241|241|241|9152.10|Q
GEO|36162J106|07/02/26|30.47|30.61|29.80|30.24|30.10|-.09|91191|1504|0|0|0|91191|0|0|0|24665|91191|91191|91191|2745086.80|N
GEOA|97717Y345|07/02/26|36.07|36.27|36.07|36.09|36.27|.14|102|3|0|0|0|102|0|0|0|1|102|102|102|3699.28|P
GEOS|37364X109|07/02/26|6.87|6.88|6.50|6.75|6.64|0.00|5277|97|0|0|0|5277|0|0|0|3655|5277|5277|5277|35034.30|Q
GEQ|02072Q176|07/02/26|0.00|51.10|51.10|51.10|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GERN|374163103|07/02/26|1.29|1.36|1.28|1.36|1.32|.10|418381|1118|41|9|2|212117|124077|60251|21936|341277|418381|418381|418381|550395.52|Q
GETY|374275105|07/02/26|0.75|0.92|0.70|0.90|0.80|.13|845069|3575|20|12|5|491639|63894|89610|199926|327544|845069|845069|845069|675833.80|N
GEV|36828A101|07/02/26|1136.00|1142.00|1088.05|1112.30|1112.34|-21.95|95237|5769|0|0|0|95237|0|0|0|72435|95237|95237|95237|105935610.24|N
GEVG|88340F308|07/02/26|33.95|33.95|31.49|32.71|32.76|-1.30|6317|162|0|0|0|6317|0|0|0|4681|6317|6317|6317|206947.80|Q
GEVO|374396406|07/02/26|1.45|1.50|1.39|1.42|1.42|-.03|124551|495|8|2|1|76717|24282|12793|10759|117800|124551|124551|124551|176998.34|Q
GEVX|46143U518|07/02/26|26.55|26.87|24.49|25.54|25.66|-1.01|68835|548|2|0|0|61835|7000|0|0|24733|68835|68835|68835|1766412.46|Z
GF|644465106|07/02/26|11.50|11.60|11.50|11.60|11.57|.16|2060|8|0|0|0|2060|0|0|0|0|2060|2060|2060|23831.40|N
GFAI|G4236L138|07/02/26|0.39|0.41|0.38|0.39|0.40|-.01|25140|60|4|1|0|8235|8905|8000|0|10751|25140|25140|25140|9982.77|Q
GFAI W|G4236L120|07/02/26|0.04|0.04|0.04|0.00|0.04|0.00|6|1|0|0|0|6|0|0|0|0|6|6|6|0.26|Q
GFEB|33740U737|07/02/26|44.11|44.11|43.90|43.90|44.10|-.09|1037|5|0|0|0|1037|0|0|0|700|1037|1037|1037|45727.89|Z
GFF|398433102|07/02/26|92.93|92.93|91.72|92.79|92.24|.24|6405|254|0|0|0|6405|0|0|0|3621|6405|6405|6405|590780.60|N
GFI|38059T106|07/02/26|35.32|35.82|34.75|35.44|35.23|1.71|240171|3731|2|1|0|227558|6613|6000|0|90239|240171|240171|240171|8462195.59|N
GFL|36168Q104|07/02/26|37.71|37.77|36.18|37.49|37.07|.05|207449|2665|0|0|0|207449|0|0|0|155217|207449|207449|207449|7689643.93|N
GFLW|92647X764|07/02/26|33.87|33.87|33.10|33.10|33.31|-.59|1648|50|0|0|0|1648|0|0|0|1625|1648|1648|1648|54894.57|Q
GFR|39525U107|07/02/26|5.63|5.63|5.47|5.53|5.52|-.09|5042|61|0|0|0|5042|0|0|0|3318|5042|5042|5042|27832.70|N
GFS|G39387108|07/02/26|77.47|77.47|68.49|69.84|70.92|-7.35|222639|5176|0|0|0|222639|0|0|0|68137|222639|222639|222639|15789920.38|Q
GFSG|88340W277|07/02/26|10.82|10.82|8.53|8.53|10.30|-2.34|380|10|0|0|0|380|0|0|0|192|380|380|380|3914.31|Z
GGAL|399909100|07/02/26|49.23|50.54|49.23|50.37|50.08|1.29|54225|1378|0|0|0|54225|0|0|0|31567|54225|54225|54225|2715509.15|Q
GGB|373737105|07/02/26|4.05|4.14|4.05|4.06|4.09|.04|1112885|783|50|41|23|367639|163736|270110|311400|858412|1112885|1112885|1112885|4552411.72|N
GGG|384109104|07/02/26|75.31|75.33|74.64|75.24|74.94|.42|33355|844|0|0|0|33355|0|0|0|21630|33355|33355|33355|2499597.18|N
GGLL|25461A841|07/02/26|115.26|118.00|111.11|115.09|114.68|-1.18|171386|4422|2|1|0|155955|6050|9381|0|82645|171386|171386|171386|19654632.58|Q
GGLS|25461A601|07/02/26|5.68|5.78|5.63|5.68|5.70|.02|708614|265|162|3|1|245367|432997|19350|10900|540474|708614|708614|708614|4041533.30|Q
GGM|66538F157|07/02/26|0.00|30.40|30.40|30.40|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
GGME|46137V696|07/02/26|60.67|61.00|60.42|60.75|60.53|-.14|1537|19|0|0|0|1537|0|0|0|153|1537|1537|1537|93041.16|P
GGN|36465A109|07/02/26|4.85|4.93|4.85|4.91|4.90|.11|44950|200|1|0|0|40950|4000|0|0|32114|44950|44950|44950|220041.88|A
GGN PRB|36465A307|07/02/26|19.82|19.82|19.71|19.71|19.82|0.00|27|2|0|0|0|27|0|0|0|0|27|27|27|535.14|A
GGOV|092528835|07/02/26|50.24|50.25|50.14|50.18|50.17|-.05|92920|456|1|0|0|90520|2400|0|0|62020|92920|92920|92920|4662234.85|P
GGR|G9491K139|07/02/26|4.05|4.05|3.98|3.98|4.01|0.00|254|5|0|0|0|254|0|0|0|100|254|254|254|1018.74|Q
GGRO W|G9491K113|07/02/26|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
GGRP|37892C106|07/02/26|0.83|0.83|0.82|0.83|0.82|-.01|637|9|0|0|0|637|0|0|0|250|637|637|637|525.39|Q
GGRW|36261K202|07/02/26|37.67|37.67|37.41|37.41|37.67|-.30|1|1|0|0|0|1|0|0|0|0|1|1|1|37.67|P
GGT|36239Q109|07/02/26|4.21|4.21|4.19|4.20|4.20|.04|7617|61|0|0|0|7617|0|0|0|1501|7617|7617|7617|31986.99|N
GGT PRE|36239Q505|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GGT PRG|36239Q604|07/02/26|20.00|20.00|20.00|20.00|20.00|-.08|2588|3|0|0|0|2588|0|0|0|0|2588|2588|2588|51760.00|N
GGTL|36261K301|07/02/26|39.36|39.36|39.13|39.13|39.36|-1.09|8|1|0|0|0|8|0|0|0|8|8|8|8|314.88|P
GGUS|38149W598|07/02/26|67.51|67.51|65.99|66.31|66.31|-1.19|2215|14|0|0|0|2215|0|0|0|1614|2215|2215|2215|146886.33|P
GGZ|36249W104|07/02/26|16.38|16.38|16.35|16.35|16.35|.05|9|3|0|0|0|9|0|0|0|0|9|9|9|147.17|N
GH|40131M109|07/02/26|171.70|171.96|166.88|167.98|168.88|-3.01|132089|3942|1|0|0|128389|3700|0|0|41850|132089|132089|132089|22307198.31|Q
GHC|384637104|07/02/26|1170.94|1183.04|1163.80|1178.66|1175.56|7.08|618|134|0|0|0|618|0|0|0|318|618|618|618|726495.91|N
GHG|39579V100|07/02/26|1.14|1.14|1.14|1.14|1.15|-.01|60|7|0|0|0|60|0|0|0|0|60|60|60|68.70|N
GHI|02364V206|07/02/26|5.90|6.00|5.78|6.00|5.88|.10|3393|485|0|0|0|3393|0|0|0|1815|3393|3393|3393|19935.40|N
GHM|384556106|07/02/26|120.91|120.91|113.75|115.40|115.90|-4.07|11353|425|0|0|0|11353|0|0|0|5071|11353|11353|11353|1315835.50|N
GHRS|G3855L106|07/02/26|26.60|27.02|25.62|27.02|26.09|.64|7862|285|0|0|0|7862|0|0|0|4742|7862|7862|7862|205150.71|Q
GHTA|19423L573|07/02/26|30.64|30.67|30.64|30.67|30.64|0.00|29|1|0|0|0|29|0|0|0|0|29|29|29|888.56|Z
GHXI U|G40008123|07/02/26|0.00|10.14|10.14|10.14|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GHY|69346J106|07/02/26|12.07|12.09|12.02|12.02|12.03|-.02|4737|29|0|0|0|4737|0|0|0|1293|4737|4737|4737|56983.87|N
GHYB|381430453|07/02/26|44.65|44.70|44.65|44.70|44.69|.06|404|10|0|0|0|404|0|0|0|109|404|404|404|18054.89|P
GHYG|464286178|07/02/26|45.05|45.05|44.96|44.98|44.99|0.00|2124|19|0|0|0|2124|0|0|0|60|2124|2124|2124|95548.36|Z
GIAX|88636J162|07/02/26|16.80|17.02|16.35|16.44|16.52|-.44|35820|549|0|0|0|35820|0|0|0|16854|35820|35820|35820|591840.68|P
GIB|12532H104|07/02/26|65.64|67.25|65.29|66.39|66.39|.92|86112|1085|0|0|0|86112|0|0|0|68546|86112|86112|86112|5717209.35|N
GIBO|G38617133|07/02/26|25.00|29.69|23.51|24.38|26.56|-3.62|2254|70|0|0|0|2254|0|0|0|120|2254|2254|2254|59871.90|Q
GIBO W|G38617117|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GIC|37892E102|07/02/26|33.13|33.29|33.00|33.21|33.16|.08|3369|98|0|0|0|3369|0|0|0|1487|3369|3369|3369|111718.84|N
GIEQ|38149W382|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GIFT|74940T104|07/02/26|0.95|1.00|0.95|1.00|0.97|0.00|139|3|0|0|0|139|0|0|0|30|139|139|139|134.74|Q
GIGB|381430479|07/02/26|45.69|45.74|45.67|45.74|45.70|.09|8564|128|0|0|0|8564|0|0|0|4001|8564|8564|8564|391409.08|P
GIGL|38149W465|07/02/26|50.24|50.36|50.24|50.36|50.31|.08|249|4|0|0|0|249|0|0|0|100|249|249|249|12526.16|P
GIGM|Y2711Y112|07/02/26|1.48|1.48|1.43|1.43|1.47|-.04|19|7|0|0|0|19|0|0|0|9|19|19|19|27.92|Q
GII|78463X855|07/02/26|75.60|76.00|75.60|76.00|75.69|1.14|2565|32|0|0|0|2565|0|0|0|1595|2565|2565|2565|194137.85|P
GIII|36237H101|07/02/26|33.65|34.02|33.14|33.51|33.45|-.06|19988|653|0|0|0|19988|0|0|0|15356|19988|19988|19988|668501.65|Q
GIL|375916103|07/02/26|51.81|52.39|50.10|51.51|50.92|-.18|94923|1310|0|0|0|94923|0|0|0|55125|94923|94923|94923|4833823.59|N
GILD|375558103|07/02/26|126.84|131.46|126.73|131.26|130.29|5.29|283626|7148|0|0|0|283626|0|0|0|125331|283626|283626|283626|36953918.87|Q
GILT|M51474118|07/02/26|13.25|13.80|12.55|12.86|13.01|-.42|38991|576|1|0|0|34832|4159|0|0|29080|38991|38991|38991|507340.88|Q
GIND|38149W481|07/02/26|0.00|24.50|24.50|24.50|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GINN|38149W820|07/02/26|79.45|79.45|79.08|79.08|79.08|-.04|115|7|0|0|0|115|0|0|0|2|115|115|115|9094.14|P
GINX|74933W262|07/02/26|35.16|35.16|34.90|35.06|34.91|.41|108|4|0|0|0|108|0|0|0|108|108|108|108|3769.86|Q
GIPR|37149D204|07/02/26|0.18|0.18|0.17|0.18|0.17|.01|136151|343|8|3|2|60752|27089|21236|27074|35005|136151|136151|136151|23109.77|Q
GIS|370334104|07/02/26|37.99|38.14|36.82|37.57|37.43|-.24|546797|7245|1|0|0|542135|4662|0|0|321653|546797|546797|546797|20466692.53|N
GISC|40169J465|07/02/26|50.21|50.24|50.21|50.24|50.24|.04|104|4|0|0|0|104|0|0|0|102|104|104|104|5224.86|P
GITS|411292204|07/02/26|2.20|2.20|2.09|2.11|2.18|-.16|4523|57|0|0|0|4523|0|0|0|688|4523|4523|4523|9841.79|Q
GIW|G3864J100|07/02/26|10.07|10.08|10.07|10.08|10.07|.01|22|6|0|0|0|22|0|0|0|22|22|22|22|221.54|Q
GIWW R|G3864J118|07/02/26|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
GIWW U|G3864J126|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GIX|G3865B114|07/02/26|9.94|9.94|9.94|9.94|9.94|.01|8298|9|0|1|0|2455|0|5843|0|0|8298|8298|8298|82482.12|Q
GIXX R|G3865B122|07/02/26|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
GIXX U|G3865B106|07/02/26|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
GJAN|33740F516|07/02/26|45.04|45.04|44.92|44.92|45.04|-.04|100|1|0|0|0|100|0|0|0|0|100|100|100|4504.00|Z
GJH|86311Q204|07/02/26|0.00|0.00|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|07/02/26|0.00|24.79|24.79|24.79|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GJP|78478P889|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GJR|863121208|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GJS|86311R301|07/02/26|0.00|23.56|23.56|23.56|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GJT|86310N202|07/02/26|0.00|0.00|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|07/02/26|0.00|43.53|43.53|43.53|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
GJUN|33740F433|07/02/26|41.25|41.25|41.07|41.11|41.11|-.06|1768|20|0|0|0|1768|0|0|0|1468|1768|1768|1768|72683.40|Z
GK|00768Y370|07/02/26|29.48|29.69|29.02|29.06|29.28|-.31|304|7|0|0|0|304|0|0|0|269|304|304|304|8900.50|P
GKAT|00770X212|07/02/26|43.32|43.32|43.18|43.18|43.31|.06|1735|8|0|0|0|1735|0|0|0|0|1735|1735|1735|75146.55|Q
GKOS|377322102|07/02/26|138.89|148.51|137.47|148.30|143.30|10.80|42325|1103|0|0|0|42325|0|0|0|31061|42325|42325|42325|6065146.16|N
GL|37959E102|07/02/26|179.92|180.63|178.10|180.40|179.84|.32|21517|781|0|0|0|21517|0|0|0|9561|21517|21517|21517|3869543.12|N
GL PRD|37959E300|07/02/26|15.20|15.20|15.06|15.06|15.11|-.15|1371|19|0|0|0|1371|0|0|0|0|1371|1371|1371|20709.24|N
GLAD|376535878|07/02/26|19.79|19.85|19.52|19.56|19.61|-.11|12792|236|0|0|0|12792|0|0|0|11042|12792|12792|12792|250819.40|Q
GLAM|218946887|07/02/26|0.00|28.39|28.39|28.39|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
GLAS|377130406|07/02/26|12.32|12.65|12.20|12.46|12.44|.13|11356|50|0|0|0|11356|0|0|0|7006|11356|11356|11356|141266.59|N
GLBE|M5216V106|07/02/26|35.90|37.64|35.90|36.84|37.11|1.02|69541|1118|1|0|0|66041|3500|0|0|45298|69541|69541|69541|2580648.11|Q
GLBL|69374H295|07/02/26|28.03|28.03|28.03|27.77|28.03|0.00|1|1|0|0|0|1|0|0|0|0|1|1|1|28.03|Z
GLBS|Y27265126|07/02/26|3.07|3.19|3.00|3.08|3.08|-.04|15175|234|0|0|0|15175|0|0|0|6145|15175|15175|15175|46754.98|Q
GLCR|53656H843|07/02/26|0.00|23.59|23.59|23.59|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GLD|78463V107|07/02/26|377.42|380.27|376.31|378.13|378.24|7.53|1640676|38684|16|0|2|1376138|38929|0|225609|896965|1640676|1640676|1640676|620565661.84|P
GLDB|26923Q127|07/02/26|19.70|19.72|19.62|19.62|19.72|.36|804|5|0|0|0|804|0|0|0|800|804|804|804|15850.88|Q
GLDG|38149E101|07/02/26|0.91|0.97|0.91|0.93|0.95|.05|79469|357|5|1|0|54861|19208|5400|0|41761|79469|79469|79469|75254.45|A
GLDI|22542D233|07/02/26|144.00|144.31|143.03|143.03|143.89|2.03|2026|215|0|0|0|2026|0|0|0|601|2026|2026|2026|291531.16|Q
GLDM|98149E303|07/02/26|81.37|81.97|81.14|81.54|81.52|1.62|701303|4283|9|6|4|325428|32041|30723|313111|304162|701303|701303|701303|57167345.82|P
GLDN|88634T345|07/02/26|14.84|15.11|14.84|14.96|15.13|.52|148|13|0|0|0|148|0|0|0|32|148|148|148|2239.68|P
GLDW|77926X494|07/02/26|42.21|42.21|42.12|42.16|42.12|1.07|426|21|0|0|0|426|0|0|0|392|426|426|426|17945.16|Z
GLE|G39711109|07/02/26|0.44|0.45|0.43|0.43|0.52|-.03|314509|1231|14|3|0|254229|39917|20363|0|155055|314509|314509|314509|164369.56|Q
GLED|G3710B103|07/02/26|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|N
GLED RT|G3710B111|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GLED U|G3710B129|07/02/26|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|N
GLGG|88340C883|07/02/26|7.20|7.31|6.01|6.14|6.54|-.71|9560|56|0|0|0|9560|0|0|0|2577|9560|9560|9560|62557.47|Q
GLIB A|36164V602|07/02/26|22.10|23.23|22.10|22.81|22.82|.67|10615|296|0|0|0|10615|0|0|0|6353|10615|10615|10615|242255.70|Q
GLIB K|36164V800|07/02/26|21.71|22.95|21.71|22.45|22.50|.60|36577|795|0|0|0|36577|0|0|0|26281|36577|36577|36577|822876.45|Q
GLIN|92189F767|07/02/26|46.07|46.18|46.07|46.18|46.07|-.08|2479|6|1|0|0|59|2420|0|0|588|2479|2479|2479|114211.98|P
GLIX|52110K608|07/02/26|27.73|28.05|27.73|28.05|27.97|.55|469|8|0|0|0|469|0|0|0|444|469|469|469|13117.72|P
GLL|74347Y698|07/02/26|25.76|25.89|25.35|25.63|25.61|-1.05|325571|1159|11|0|0|300581|24990|0|0|217753|325571|325571|325571|8337274.72|P
GLMD|M47238148|07/02/26|0.59|0.59|0.55|0.57|0.58|-.07|15799|95|0|0|0|15799|0|0|0|5860|15799|15799|15799|9157.97|Q
GLND|70580B106|07/02/26|2.10|2.21|2.03|2.03|2.12|-.05|64349|692|4|0|0|51766|12583|0|0|33472|64349|64349|64349|136265.23|Q
GLND W|70580B114|07/02/26|0.82|0.86|0.80|0.80|0.81|-.02|6919|15|1|0|0|4111|2808|0|0|150|6919|6919|6919|5617.25|Q
GLNG|G9456A100|07/02/26|50.08|50.43|48.55|49.02|49.11|-.70|81120|1947|1|0|0|76120|5000|0|0|39149|81120|81120|81120|3983964.42|Q
GLNK|38963V106|07/02/26|6.91|7.01|6.85|6.88|6.93|.34|14123|81|0|0|0|14123|0|0|0|8562|14123|14123|14123|97930.72|P
GLO|18914E106|07/02/26|6.15|6.16|6.08|6.14|6.11|.03|13510|90|0|0|0|13510|0|0|0|7631|13510|13510|13510|82603.07|A
GLOB|L44385109|07/02/26|31.79|33.14|31.79|32.50|32.65|1.10|151680|2414|0|1|0|145640|0|6040|0|104157|151680|151680|151680|4952127.68|N
GLOF|46434V316|07/02/26|58.83|59.07|58.56|58.56|58.82|-.05|469|4|0|0|0|469|0|0|0|403|469|469|469|27585.22|P
GLOO|379598105|07/02/26|4.63|4.63|4.42|4.44|4.47|-.23|1569|43|0|0|0|1569|0|0|0|917|1569|1569|1569|7018.49|Q
GLOP PRA|Y2687W116|07/02/26|25.55|25.63|25.55|25.63|25.55|.01|101|2|0|0|0|101|0|0|0|0|101|101|101|2580.55|N
GLOP PRB|Y2687W124|07/02/26|25.85|25.89|25.85|25.89|25.85|.14|78|1|0|0|0|78|0|0|0|0|78|78|78|2016.30|N
GLOP PRC|Y2687W132|07/02/26|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
GLOW|92647X798|07/02/26|34.79|34.79|34.42|34.59|34.51|.11|1530|7|0|0|0|1530|0|0|0|1525|1530|1530|1530|52807.06|Q
GLP|37946R109|07/02/26|47.47|47.90|46.80|47.52|47.53|.11|8947|176|0|0|0|8947|0|0|0|4107|8947|8947|8947|425284.89|N
GLP PRB|37946R307|07/02/26|0.00|25.42|25.42|25.42|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GLPI|36467J108|07/02/26|44.07|44.31|43.50|43.95|43.93|.26|169334|2984|0|0|0|169334|0|0|0|82813|169334|169334|169334|7439636.23|Q
GLQ|18914C100|07/02/26|8.67|8.74|8.58|8.63|8.61|-.03|4554|53|0|0|0|4554|0|0|0|3097|4554|4554|4554|39217.47|A
GLRE|G4095J109|07/02/26|16.54|16.54|16.34|16.39|16.44|.02|11253|235|0|0|0|11253|0|0|0|8360|11253|11253|11253|184978.19|Q
GLRY|66538H369|07/02/26|42.99|42.99|41.67|41.67|42.53|-1.11|6461|21|0|0|0|6461|0|0|0|5557|6461|6461|6461|274811.44|P
GLSI|396879108|07/02/26|23.55|23.89|21.81|22.00|22.34|-1.70|14214|364|0|0|0|14214|0|0|0|10558|14214|14214|14214|317523.60|Q
GLTR|003263100|07/02/26|185.89|187.36|185.31|186.27|186.11|4.28|10330|147|0|1|0|4066|0|6264|0|3983|10330|10330|10330|1922486.21|P
GLU|36242L105|07/02/26|19.28|19.30|19.28|19.30|19.28|.10|56|2|0|0|0|56|0|0|0|0|56|56|56|1079.86|A
GLU PRA|36242L204|07/02/26|0.00|54.20|54.20|54.20|59.38|-5.50|4|1|0|0|0|4|0|0|0|0|4|4|4|237.52|A
GLU PRB|36242L303|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
GLUE|61225M102|07/02/26|23.60|25.17|23.44|24.20|24.16|.18|97090|1777|2|0|0|91489|5601|0|0|70056|97090|97090|97090|2345213.20|Q
GLV|18913Y103|07/02/26|6.63|6.63|6.56|6.56|6.60|-.07|2401|22|0|0|0|2401|0|0|0|756|2401|2401|2401|15838.93|A
GLW|219350105|07/02/26|223.78|223.95|193.62|196.70|207.26|-24.02|1620930|39922|19|2|1|1522376|59302|14841|24411|423637|1620930|1620930|1620930|335953086.75|N
GLWG|88340W681|07/02/26|33.85|33.85|24.89|25.80|28.97|-7.21|550652|5736|13|1|1|489077|43611|5264|12700|191480|550652|550652|550652|15954684.27|Q
GLX|21874J149|07/02/26|18.59|18.59|18.36|18.36|19.18|-4.54|300|3|0|0|0|300|0|0|0|300|300|300|300|5755.00|Z
GLXG|G37692111|07/02/26|1.24|1.28|1.22|1.25|1.30|-.05|52168|347|1|0|0|47893|4275|0|0|10583|52168|52168|52168|67740.22|Q
GLXU|26923Q580|07/02/26|8.39|8.94|6.95|7.23|7.56|-.78|101698|378|2|0|1|72826|5634|0|23238|26767|101698|101698|101698|768648.79|Z
GLXY|36317J209|07/02/26|26.43|27.51|24.15|24.59|25.18|-1.25|695547|9867|19|1|2|588377|56539|6679|43952|328973|695547|695547|695547|17515796.17|Q
GM|37045V100|07/02/26|76.89|77.17|74.22|76.00|75.29|.46|317900|6462|2|0|0|313040|4860|0|0|160480|317900|317900|317900|23935428.47|N
GMAB|372303206|07/02/26|28.15|28.78|28.08|28.52|28.42|.88|81665|1240|0|0|0|81665|0|0|0|36070|81665|81665|81665|2320984.56|Q
GMAR|33740F482|07/02/26|44.23|44.24|44.23|44.24|44.22|.05|182|3|0|0|0|182|0|0|0|0|182|182|182|8048.43|Z
GMAY|33740F441|07/02/26|43.18|43.19|42.96|43.04|43.08|.03|12016|101|0|0|0|12016|0|0|0|3370|12016|12016|12016|517708.34|Z
GME|36467W109|07/02/26|22.74|23.10|22.60|22.81|22.84|.17|205432|2585|3|0|0|193217|12215|0|0|137037|205432|205432|205432|4691849.56|N
GME WS|36467W117|07/02/26|2.91|3.04|2.85|2.97|2.98|.06|77209|214|1|0|2|33298|2060|0|41851|0|77209|77209|77209|230105.81|N
GMEC|21874J123|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
GMED|379577208|07/02/26|77.08|80.15|76.87|80.11|79.38|4.14|59093|1214|0|0|0|59093|0|0|0|43587|59093|59093|59093|4690615.50|N
GMEU|26923Q721|07/02/26|8.76|8.99|8.67|8.83|8.81|.12|13889|169|0|0|0|13889|0|0|0|4566|13889|13889|13889|122343.67|Z
GMEX|G3514S146|07/02/26|3.96|4.25|3.62|3.83|4.01|3.44|94207|2250|1|1|0|86057|2895|5255|0|49890|94207|94207|94207|378032.36|Q
GMEY|88636V462|07/02/26|28.85|28.96|28.85|28.96|28.85|-.10|3|2|0|0|0|3|0|0|0|2|3|3|3|86.55|P
GMF|78463X301|07/02/26|155.57|156.41|153.02|153.69|154.80|-.95|3835|35|0|0|0|3835|0|0|0|2545|3835|3835|3835|593650.47|P
GMHS|G3731B108|07/02/26|0.95|0.97|0.95|0.95|0.94|-.03|13853|104|2|0|0|5353|8500|0|0|838|13853|13853|13853|13061.66|Q
GMM|G3937M205|07/02/26|2.27|2.39|2.25|2.32|2.31|.05|16293|529|0|0|0|16293|0|0|0|4862|16293|16293|16293|37653.28|Q
GMMA|45259A704|07/02/26|22.48|22.48|21.46|21.46|21.42|-.05|101|3|0|0|0|101|0|0|0|99|101|101|101|2163.68|P
GMMF|09290C749|07/02/26|100.28|100.29|100.28|100.29|100.28|.03|20|3|0|0|0|20|0|0|0|18|20|20|20|2005.54|N
GMNY|38149W556|07/02/26|50.31|50.31|50.28|50.28|50.29|.06|241|3|0|0|0|241|0|0|0|197|241|241|241|12120.42|P
GMOC|90139K886|07/02/26|50.03|50.09|50.03|50.09|50.03|.05|1|1|0|0|0|1|0|0|0|0|1|1|1|50.03|P
GMOD|90139K878|07/02/26|27.50|27.50|27.38|27.39|27.43|.09|4833|39|0|0|0|4833|0|0|0|4833|4833|4833|4833|132592.55|P
GMOI|90139K407|07/02/26|38.14|38.14|37.86|38.05|38.02|.62|4866|58|0|0|0|4866|0|0|0|1639|4866|4866|4866|184981.70|P
GMOM|132061508|07/02/26|0.00|35.30|35.30|35.30|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
GMOV|90139K605|07/02/26|30.24|30.39|30.17|30.39|30.22|.25|7565|44|0|0|0|7565|0|0|0|3659|7565|7565|7565|228608.54|P
GMRS|38013D106|07/02/26|14.74|15.15|14.46|14.52|14.73|-.23|12281|150|1|0|0|9081|3200|0|0|2833|12281|12281|12281|180891.34|N
GMTL|401382106|07/02/26|14.32|14.60|13.75|13.97|14.27|-.13|26697|409|0|0|0|26697|0|0|0|12504|26697|26697|26697|381074.28|A
GMUB|38149W549|07/02/26|51.35|51.43|51.33|51.39|51.39|.06|5860|41|0|0|0|5860|0|0|0|3092|5860|5860|5860|301167.96|P
GNE|372284208|07/02/26|14.58|14.70|14.51|14.61|14.65|.04|1188|46|0|0|0|1188|0|0|0|331|1188|1188|1188|17404.19|N
GNK|Y2685T131|07/02/26|24.85|25.10|24.29|24.49|24.52|-.19|16541|278|0|0|0|16541|0|0|0|14142|16541|16541|16541|405507.10|N
GNL|379378201|07/02/26|8.97|9.24|8.97|9.21|9.16|.28|83705|692|1|0|0|81105|2600|0|0|53808|83705|83705|83705|766473.22|N
GNL PRA|379378300|07/02/26|22.95|22.95|22.90|22.90|23.01|-.42|16|3|0|0|0|16|0|0|0|0|16|16|16|368.20|N
GNL PRB|379378409|07/02/26|21.50|21.58|21.44|21.58|21.45|-.39|121|4|0|0|0|121|0|0|0|0|121|121|121|2595.09|N
GNL PRD|379378508|07/02/26|23.40|23.57|23.40|23.57|23.43|-.10|161|3|0|0|0|161|0|0|0|0|161|161|161|3772.40|N
GNL PRE|379378607|07/02/26|22.81|22.86|22.81|22.86|22.81|-.30|490|8|0|0|0|490|0|0|0|0|490|490|490|11177.35|N
GNLN|395330608|07/02/26|2.33|2.45|2.24|2.26|2.69|-.09|83191|1555|0|0|0|83191|0|0|0|42498|83191|83191|83191|223790.76|Q
GNLX|36870H103|07/02/26|2.97|3.04|2.88|3.01|2.96|.10|20943|231|0|0|0|20943|0|0|0|8525|20943|20943|20943|61925.37|Q
GNMA|46429B333|07/02/26|44.05|44.05|44.00|44.00|44.04|.01|400|4|0|0|0|400|0|0|0|0|400|400|400|17615.00|Q
GNMX|218946846|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
GNOM|37960A214|07/02/26|58.40|58.51|58.08|58.37|58.42|.59|1372|74|0|0|0|1372|0|0|0|1092|1372|1372|1372|80147.45|Q
GNOV|33740U687|07/02/26|41.86|41.86|41.72|41.76|41.83|.01|504|3|0|0|0|504|0|0|0|0|504|504|504|21082.88|Z
GNPX|372446302|07/02/26|0.54|0.58|0.54|0.57|0.56|.03|14454|98|1|0|0|11454|3000|0|0|5029|14454|14454|14454|8049.72|Q
GNR|78463X541|07/02/26|67.63|68.40|67.41|67.96|67.87|1.21|49924|652|1|1|0|36431|4919|8574|0|21987|49924|49924|49924|3388421.99|P
GNRC|368736104|07/02/26|270.23|271.03|248.92|252.56|254.65|-17.72|66568|1921|0|0|0|66568|0|0|0|20263|66568|66568|66568|16951533.15|N
GNS|Y3005A117|07/02/26|0.21|0.21|0.19|0.20|0.20|-.01|305909|857|18|4|3|189137|55922|27681|33169|174879|305909|305909|305909|62253.92|A
GNSS|36872P103|07/02/26|1.79|1.79|1.68|1.71|1.71|-.06|9980|247|0|0|0|9980|0|0|0|5549|9980|9980|9980|17107.13|Q
GNT|36465E101|07/02/26|8.19|8.20|8.16|8.19|8.17|.06|11179|57|1|0|0|9022|2157|0|0|5048|11179|11179|11179|91370.06|N
GNT PRA|36465E200|07/02/26|20.02|20.30|20.02|20.30|20.30|.06|101|2|0|0|0|101|0|0|0|0|101|101|101|2050.02|N
GNTA|36870W100|07/02/26|1.78|1.80|1.74|1.74|1.77|-.01|12254|102|0|0|0|12254|0|0|0|3575|12254|12254|12254|21675.03|Q
GNTX|371901109|07/02/26|24.85|24.85|24.14|24.51|24.35|-.16|193064|2496|0|0|0|193064|0|0|0|76102|193064|193064|193064|4701801.34|Q
GNW|37247D106|07/02/26|9.61|9.62|9.53|9.62|9.57|.08|105639|813|1|0|0|103239|2400|0|0|68627|105639|105639|105639|1011453.49|N
GO|39874R101|07/02/26|10.03|10.47|10.02|10.40|10.21|.41|296777|2903|0|0|1|286754|0|0|10023|167997|296777|296777|296777|3030092.61|Q
GOAI|298892209|07/02/26|2.53|2.64|2.53|2.57|2.59|-.01|3728|94|0|0|0|3728|0|0|0|1090|3728|3728|3728|9645.79|Q
GOAU|26922A719|07/02/26|38.17|39.14|37.90|38.65|38.55|1.50|13120|118|0|0|0|13120|0|0|0|6361|13120|13120|13120|505839.00|P
GOCT|33740U695|07/02/26|41.44|41.47|41.44|41.47|41.46|-.08|255|2|0|0|0|255|0|0|0|55|255|255|255|10571.05|Z
GOEX|37954Y863|07/02/26|71.13|72.53|71.13|72.28|72.09|2.59|840|14|0|0|0|840|0|0|0|152|840|840|840|60557.42|P
GOF|40167F101|07/02/26|10.98|10.99|10.94|10.97|10.97|.02|57753|404|1|0|0|53753|4000|0|0|34001|57753|57753|57753|633279.11|N
GOGL|21874J719|07/02/26|27.57|27.57|27.13|27.13|27.56|-.22|71|2|0|0|0|71|0|0|0|70|71|71|71|1956.74|Z
GOGO|38046C109|07/02/26|3.56|3.72|3.45|3.57|3.54|.10|150720|1253|0|0|0|150720|0|0|0|101003|150720|150720|150720|534013.17|Q
GOLD|00181T107|07/02/26|43.30|45.00|43.30|43.85|43.91|1.28|21293|629|0|0|0|21293|0|0|0|15629|21293|21293|21293|935048.52|N
GOLF|005098108|07/02/26|119.00|119.00|115.20|117.65|116.70|-.68|5394|211|0|0|0|5394|0|0|0|4593|5394|5394|5394|629505.91|N
GOLI|88636J394|07/02/26|12.80|12.80|12.66|12.67|12.58|.10|1036|9|0|0|0|1036|0|0|0|0|1036|1036|1036|13037.28|Q
GOLS|36261K889|07/02/26|26.75|26.77|26.75|26.77|26.75|.19|202|2|0|0|0|202|0|0|0|3|202|202|202|5403.62|P
GOLY|86280R878|07/02/26|25.85|25.85|25.67|25.78|25.75|.65|463|10|0|0|0|463|0|0|0|100|463|463|463|11924.07|Z
GOOD|376536108|07/02/26|12.46|12.69|12.46|12.62|12.63|.19|32479|615|0|0|0|32479|0|0|0|23913|32479|32479|32479|410184.75|Q
GOOD N|376536702|07/02/26|22.35|22.47|22.35|22.47|22.41|.26|29|2|0|0|0|29|0|0|0|29|29|29|29|649.86|Q
GOOD O|376536884|07/02/26|19.95|20.01|19.95|20.01|19.96|.14|212|3|0|0|0|212|0|0|0|100|212|212|212|4231.28|Q
GOOG|02079K107|07/02/26|356.13|360.98|350.35|355.83|355.80|-2.05|1049747|38105|1|3|1|1016068|2080|21439|10160|574616|1049747|1049747|1049747|373501430.88|Q
GOOG L|02079K305|07/02/26|359.48|364.18|353.46|359.91|358.85|-1.39|1633163|65150|7|0|0|1612303|20860|0|0|917592|1633163|1633163|1633163|586059274.27|Q
GOOG M|02079K404|07/02/26|51.08|51.30|50.50|50.86|50.85|-.18|18578|148|0|0|0|18578|0|0|0|11860|18578|18578|18578|944658.65|Q
GOOG N|02079K602|07/02/26|50.50|50.88|49.96|50.38|50.40|-.22|8198|32|0|0|0|8198|0|0|0|3035|8198|8198|8198|413146.67|Q
GOOP|500948609|07/02/26|41.02|41.15|40.40|40.77|40.81|-.19|655|22|0|0|0|655|0|0|0|242|655|655|655|26728.25|Z
GOOS|135086106|07/02/26|9.60|9.71|9.51|9.60|9.60|.06|50881|487|1|0|0|48775|2106|0|0|24731|50881|50881|50881|488297.44|N
GOOW|77926X759|07/02/26|68.45|69.10|66.95|68.48|68.53|-.14|3684|142|0|0|0|3684|0|0|0|3400|3684|3684|3684|252457.86|Z
GOOX|26923N595|07/02/26|81.57|82.64|79.37|81.55|80.94|-.55|18068|228|0|0|0|18068|0|0|0|3758|18068|18068|18068|1462387.62|Z
GOOY|88634T790|07/02/26|13.25|13.40|13.10|13.32|13.25|-.05|25460|325|2|0|0|19158|6302|0|0|16557|25460|25460|25460|337415.77|P
GOP|886364181|07/02/26|44.43|44.43|43.68|43.68|44.63|-.55|332|21|0|0|0|332|0|0|0|210|332|332|332|14818.06|Z
GORO|38068T105|07/02/26|1.28|1.33|1.26|1.27|1.29|.04|107994|535|2|1|0|96848|4631|6515|0|81969|107994|107994|107994|139138.54|A
GOSS|38341P102|07/02/26|0.17|0.18|0.16|0.17|0.17|0.00|1309567|3443|51|8|5|1019318|159914|49849|80486|893456|1309567|1309567|1309567|223673.86|Q
GOTU|36257Y109|07/02/26|1.74|1.79|1.74|1.75|1.78|-.02|32194|200|3|0|0|22694|9500|0|0|18855|32194|32194|32194|57250.05|N
GOU|38747R132|07/02/26|29.00|29.71|28.16|29.14|29.14|-.18|5445|75|0|0|0|5445|0|0|0|1479|5445|5445|5445|158669.38|Q
GOVI|46138E107|07/02/26|27.02|27.07|27.02|27.07|27.03|.03|14617|77|0|0|0|14617|0|0|0|5722|14617|14617|14617|395154.68|Q
GOVM|46438T101|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
GOVT|46429B267|07/02/26|22.67|22.71|22.67|22.69|22.68|.03|289074|295|21|13|2|95468|60417|99009|34180|246559|289074|289074|289074|6555927.88|Z
GOVX|373678705|07/02/26|1.27|1.27|1.18|1.19|1.21|-.06|17598|330|0|0|0|17598|0|0|0|11403|17598|17598|17598|21368.96|Q
GOVZ|46438T200|07/02/26|35.94|36.18|35.94|36.06|36.01|-.05|14247|172|0|0|0|14247|0|0|0|7651|14247|14247|14247|513011.66|Z
GP|39540E401|07/02/26|1.60|1.66|1.49|1.54|1.55|-.05|28473|343|1|0|0|23773|4700|0|0|16442|28473|28473|28473|44171.70|Q
GPAC|G3810N106|07/02/26|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
GPAC U|G3810N122|07/02/26|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
GPAC W|G3810N114|07/02/26|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
GPAT U|G4035N111|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GPAT W|G4035N129|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GPC|372460105|07/02/26|119.08|135.09|117.07|132.67|128.60|15.27|170116|4200|2|0|0|164924|5192|0|0|140743|170116|170116|170116|21876707.95|N
GPCR|86366E106|07/02/26|51.50|54.22|51.43|53.56|52.93|1.43|31165|697|0|0|0|31165|0|0|0|18968|31165|31165|31165|1649489.63|Q
GPGI|20459V105|07/02/26|16.67|17.20|16.38|16.74|16.64|.10|33985|741|0|0|0|33985|0|0|0|30533|33985|33985|33985|565368.69|N
GPI|398905109|07/02/26|290.25|290.25|279.72|287.96|284.94|1.47|10259|528|0|0|0|10259|0|0|0|4884|10259|10259|10259|2923154.31|N
GPIQ|38149W630|07/02/26|58.05|58.35|56.72|57.15|57.38|-.90|116402|2825|2|0|0|111702|4700|0|0|70064|116402|116402|116402|6678798.72|Q
GPIX|38149W622|07/02/26|55.21|55.42|54.74|55.05|55.04|-.05|54881|506|0|0|0|54881|0|0|0|33203|54881|54881|54881|3020778.62|Q
GPJA|373334440|07/02/26|21.21|21.32|21.21|21.32|21.22|.07|220|3|0|0|0|220|0|0|0|0|220|220|220|4667.60|N
GPK|388689101|07/02/26|10.82|10.90|10.68|10.87|10.82|.26|156317|1594|0|0|0|156317|0|0|0|85886|156317|156317|156317|1691268.81|N
GPMT|38741L107|07/02/26|1.47|1.47|1.46|1.47|1.46|-.01|1834|16|0|0|0|1834|0|0|0|23|1834|1834|1834|2680.16|N
GPMT PRA|38741L305|07/02/26|18.09|18.42|18.00|18.39|18.36|.39|17399|199|0|0|0|17399|0|0|0|0|17399|17399|17399|319411.31|N
GPN|37940X102|07/02/26|76.00|78.70|75.76|78.62|77.63|3.56|97725|2646|0|0|0|97725|0|0|0|77377|97725|97725|97725|7586022.45|N
GPOR|402635502|07/02/26|167.08|169.06|167.08|168.99|168.09|3.42|23162|647|0|0|0|23162|0|0|0|17203|23162|23162|23162|3893403.76|N
GPRE|393222104|07/02/26|16.11|16.31|15.49|15.50|15.73|-.36|55701|1399|0|0|0|55701|0|0|0|34909|55701|55701|55701|876107.66|Q
GPRF|38149W127|07/02/26|0.00|49.96|49.96|49.96|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GPRK|G38327105|07/02/26|9.10|9.15|8.94|9.08|9.04|.03|15748|305|0|0|0|15748|0|0|0|7700|15748|15748|15748|142329.79|N
GPRO|38268T103|07/02/26|0.74|0.78|0.72|0.72|0.73|-.02|342637|1920|5|0|2|263907|17986|0|60744|136162|342637|342637|342637|250973.30|Q
GPT|02072L193|07/02/26|0.00|33.37|33.37|33.37|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GPTY|88636R735|07/02/26|44.79|44.79|43.14|43.46|44.10|-1.25|22543|326|2|0|0|17662|4881|0|0|16754|22543|22543|22543|994050.46|P
GPUS|09175M804|07/02/26|0.15|0.15|0.14|0.14|0.14|-.01|8609981|5814|919|176|85|2501271|2616341|1256871|2235498|7156040|8609981|8609981|8609981|1239192.10|A
GPUS PRD|09175M200|07/02/26|19.57|19.57|19.57|19.50|19.57|0.00|10|2|0|0|0|10|0|0|0|0|10|10|10|195.70|A
GPZ|92189H649|07/02/26|21.98|22.20|21.84|21.98|22.03|.36|55048|206|1|0|1|38118|2740|0|14190|37331|55048|55048|55048|1212432.81|P
GQGU|00775Y256|07/02/26|25.55|25.92|25.55|25.92|25.68|.50|5587|22|0|0|0|5587|0|0|0|5487|5587|5587|5587|143471.19|P
GQI|63873X307|07/02/26|59.16|59.16|58.55|58.84|58.84|-.03|5257|63|0|0|0|5257|0|0|0|4106|5257|5257|5257|309338.98|P
GQQQ|02072L185|07/02/26|35.82|35.82|34.99|35.18|35.20|-.60|2894|14|0|0|0|2894|0|0|0|2894|2894|2894|2894|101871.52|Q
GQRE|33939L787|07/02/26|64.32|64.76|64.32|64.76|64.55|.81|1318|30|0|0|0|1318|0|0|0|1247|1318|1318|1318|85080.57|P
GRAB|G4124C109|07/02/26|3.92|3.95|3.84|3.90|3.88|-.01|1095695|3383|57|48|5|482342|203489|339097|70767|454420|1095695|1095695|1095695|4256272.14|Q
GRAB W|G4124C117|07/02/26|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
GRAF|G4036C106|07/02/26|10.81|10.81|10.79|10.79|10.79|-.03|2549|14|0|0|0|2549|0|0|0|0|2549|2549|2549|27507.47|A
GRAF U|G4036C114|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
GRAF WS|G4036C122|07/02/26|0.38|0.38|0.30|0.30|0.34|-.08|3241|20|1|0|0|743|2498|0|0|0|3241|3241|3241|1101.57|A
GRAG|88340F746|07/02/26|7.44|7.44|7.11|7.40|7.28|.06|1098|13|0|0|0|1098|0|0|0|424|1098|1098|1098|7992.95|Q
GRAL|384747101|07/02/26|68.99|70.84|67.74|69.10|69.24|.98|24976|1052|0|0|0|24976|0|0|0|17437|24976|24976|24976|1729260.59|Q
GRAN|G4R53M103|07/02/26|1.46|1.46|1.37|1.37|1.39|-.18|123|3|0|0|0|123|0|0|0|10|123|123|123|171.08|Q
GRBK|392709101|07/02/26|78.63|79.27|78.27|79.27|78.59|.52|4824|185|0|0|0|4824|0|0|0|3485|4824|4824|4824|379095.73|N
GRBK PRA|392709200|07/02/26|0.00|22.45|22.45|22.45|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GRC|383082104|07/02/26|89.16|89.16|83.04|84.01|85.13|-4.79|8502|428|0|0|0|8502|0|0|0|5409|8502|8502|8502|723775.19|N
GRCE|00439U104|07/02/26|2.28|2.38|2.28|2.37|2.36|.13|12059|126|1|0|0|8944|3115|0|0|6890|12059|12059|12059|28440.61|Q
GRDN|40145W101|07/02/26|42.61|43.26|41.99|41.99|42.74|-.08|26336|412|0|0|0|26336|0|0|0|9870|26336|26336|26336|1125584.52|N
GRDX|33749P507|07/02/26|4.58|4.58|4.34|4.44|4.49|-.03|1396|33|0|0|0|1396|0|0|0|549|1396|1396|1396|6269.52|Q
GREE|39531G308|07/02/26|1.73|1.86|1.62|1.81|1.74|.12|14472|266|0|0|0|14472|0|0|0|10707|14472|14472|14472|25117.11|Q
GREE L|39531G209|07/02/26|22.20|23.25|22.20|23.25|22.50|1.05|101|3|0|0|0|101|0|0|0|101|101|101|101|2272.20|Q
GREK|37954Y319|07/02/26|76.63|77.30|76.04|76.04|76.64|.37|3167|53|0|0|0|3167|0|0|0|1768|3167|3167|3167|242709.63|P
GRF|269451100|07/02/26|10.05|10.05|10.05|10.05|10.14|-.15|210|3|0|0|0|210|0|0|0|0|210|210|210|2130.10|A
GRFS|398438408|07/02/26|7.20|7.21|7.09|7.16|7.15|.07|153366|1399|2|0|0|147984|5382|0|0|45966|153366|153366|153366|1096748.58|Q
GRI|3622AW502|07/02/26|1.82|1.87|1.82|1.87|1.86|.13|4875|59|0|0|0|4875|0|0|0|3183|4875|4875|4875|9073.96|Q
GRID|33737A108|07/02/26|188.00|188.75|182.44|184.41|184.97|-2.69|65491|981|0|0|0|65491|0|0|0|13578|65491|65491|65491|12113642.64|Q
GRIN|92647X749|07/02/26|33.55|33.55|33.11|33.11|33.39|0.00|224|5|0|0|0|224|0|0|0|3|224|224|224|7479.76|Q
GRML|49876K103|07/02/26|0.24|0.24|0.22|0.23|0.23|-.01|240136|1093|4|1|1|209113|13623|5500|11900|36229|240136|240136|240136|54861.83|Q
GRML W|49876K111|07/02/26|0.21|0.21|0.17|0.17|0.17|-.01|7984|4|0|1|0|800|0|7184|0|0|7984|7984|7984|1361.29|Q
GRMN|H2906T109|07/02/26|238.03|240.45|238.03|240.03|239.07|2.48|12287|771|0|0|0|12287|0|0|0|9300|12287|12287|12287|2937451.27|N
GRN|06747C322|07/02/26|31.49|31.51|31.49|31.51|31.44|-.06|2|2|0|0|0|2|0|0|0|0|2|2|2|62.88|P
GRNB|92189F171|07/02/26|23.97|24.02|23.97|24.00|23.98|.02|3031|40|0|0|0|3031|0|0|0|987|3031|3031|3031|72692.83|P
GRND|39854F101|07/02/26|15.35|16.22|15.28|16.06|15.83|.36|70215|1290|0|0|0|70215|0|0|0|10472|70215|70215|70215|1111681.39|N
GRNI|45259A241|07/02/26|21.30|21.33|20.88|21.09|21.11|-.08|2125|24|0|0|0|2125|0|0|0|1585|2125|2125|2125|44850.56|P
GRNJ|45259A258|07/02/26|31.16|31.50|29.93|30.34|30.31|-.64|33577|123|3|0|0|24411|9166|0|0|24916|33577|33577|33577|1017823.89|P
GRNQ|39540F309|07/02/26|1.53|1.53|1.53|0.00|1.53|0.00|38|19|0|0|0|38|0|0|0|25|38|38|38|58.15|Q
GRNT|387432107|07/02/26|4.38|4.46|4.36|4.43|4.41|.06|35421|318|0|0|0|35421|0|0|0|22370|35421|35421|35421|156215.03|N
GRNY|886364231|07/02/26|27.83|27.97|27.37|27.57|27.63|-.11|365670|707|48|0|1|217157|123363|0|25150|320928|365670|365670|365670|10104616.35|P
GRO|10586A108|07/02/26|2.25|2.31|2.21|2.22|2.28|-.04|3853|35|0|0|0|3853|0|0|0|2959|3853|3853|3853|8769.40|A
GROV|39957D201|07/02/26|1.29|1.29|1.24|1.25|1.24|-.02|310|8|0|0|0|310|0|0|0|200|310|310|310|385.67|N
GROW|902952100|07/02/26|3.09|3.09|3.09|3.09|3.17|-.04|221|8|0|0|0|221|0|0|0|85|221|221|221|701.07|Q
GROY|38071H106|07/02/26|2.87|2.93|2.81|2.86|2.86|.10|247004|736|4|2|0|217185|12599|17220|0|161682|247004|247004|247004|706017.36|A
GROY WS|38071H122|07/02/26|1.11|1.11|1.05|1.05|1.05|0.00|28|20|0|0|0|28|0|0|0|0|28|28|28|29.52|A
GROZ|98888G808|07/02/26|31.64|31.69|31.64|31.69|31.60|-.15|16|2|0|0|0|16|0|0|0|0|16|16|16|505.62|Z
GRPM|46137V225|07/02/26|131.24|132.62|131.24|132.62|131.34|1.66|243|10|0|0|0|243|0|0|0|20|243|243|243|31915.95|P
GRPN|399473206|07/02/26|25.61|25.63|24.57|25.58|25.13|-.09|65455|1474|0|0|0|65455|0|0|0|37741|65455|65455|65455|1644585.60|Q
GRPZ|46138G441|07/02/26|32.18|32.32|32.18|32.32|32.30|.18|1002|4|0|0|0|1002|0|0|0|1001|1002|1002|1002|32369.48|P
GRRR|G4000K175|07/02/26|20.37|20.51|18.49|18.51|19.30|-1.71|105225|1231|4|1|0|90351|9723|5151|0|47173|105225|105225|105225|2031337.56|Q
GRRR W|G4000K118|07/02/26|0.35|0.35|0.29|0.29|0.33|-.06|3183|6|0|0|0|3183|0|0|0|3162|3183|3183|3183|1049.84|Q
GRVY|38911N206|07/02/26|65.40|66.00|64.88|65.87|65.50|.68|16463|499|0|0|0|16463|0|0|0|4993|16463|16463|16463|1078398.96|Q
GRW|29287L601|07/02/26|32.41|32.41|32.27|32.27|32.37|.07|11|3|0|0|0|11|0|0|0|7|11|11|11|356.07|Q
GRWG|39986L109|07/02/26|1.52|1.52|1.47|1.47|1.49|-.05|13326|270|0|0|0|13326|0|0|0|8325|13326|13326|13326|19912.53|Q
GRX|36246K103|07/02/26|9.54|9.66|9.54|9.66|9.60|.19|2353|20|0|0|0|2353|0|0|0|1281|2353|2353|2353|22591.80|N
GS|38141G104|07/02/26|1038.99|1039.00|1010.00|1020.66|1023.41|.58|81866|4450|0|1|0|75014|0|6852|0|55998|81866|81866|81866|83782228.31|N
GS PRA|38143Y665|07/02/26|0.00|19.36|19.36|19.36|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GS PRC|38144X609|07/02/26|19.35|19.35|19.27|19.34|19.27|.10|204|3|0|0|0|204|0|0|0|0|204|204|204|3931.35|N
GS PRD|38144G804|07/02/26|19.02|19.02|18.96|19.02|18.98|.08|1257|10|0|0|0|1257|0|0|0|0|1257|1257|1257|23853.62|N
GSAT|378973507|07/02/26|81.03|81.30|79.74|80.38|80.36|-.58|162885|2561|1|0|0|158885|4000|0|0|122340|162885|162885|162885|13089368.01|Q
GSBC|390905107|07/02/26|81.81|82.40|78.83|78.83|80.42|-2.45|8519|425|0|0|0|8519|0|0|0|8016|8519|8519|8519|685130.21|Q
GSBD|38147U107|07/02/26|9.73|9.78|9.59|9.59|9.67|-.10|55141|286|0|1|1|23986|0|9655|21500|48637|55141|55141|55141|533073.29|N
GSC|38149W614|07/02/26|68.86|68.86|67.29|67.29|68.45|-1.10|974|7|0|0|0|974|0|0|0|347|974|974|974|66668.68|P
GSEE|381430164|07/02/26|68.38|68.38|67.51|67.54|67.74|-1.04|400|4|0|0|0|400|0|0|0|0|400|400|400|27096.00|Z
GSEP|33740U711|07/02/26|0.00|40.99|40.99|40.99|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
GSEU|381430305|07/02/26|48.98|49.28|48.98|48.99|49.14|.86|1103|27|0|0|0|1103|0|0|0|623|1103|1103|1103|54197.73|P
GSEW|381430438|07/02/26|95.16|95.20|94.61|95.20|94.86|.59|1140|17|0|0|0|1140|0|0|0|840|1140|1140|1140|108143.97|Z
GSG|46428R107|07/02/26|28.29|28.41|28.21|28.37|28.33|.04|224863|429|7|1|1|161703|21978|9700|31482|64198|224863|224863|224863|6370011.35|P
GSGO|38149W440|07/02/26|44.75|44.75|43.85|44.06|44.27|-.70|525|6|0|0|0|525|0|0|0|525|525|525|525|23240.50|Q
GSHD|38267D109|07/02/26|50.85|53.11|50.85|52.69|52.38|2.08|21194|715|0|0|0|21194|0|0|0|15427|21194|21194|21194|1110045.64|Q
GSHR|G3852D107|07/02/26|10.48|10.48|10.48|10.48|10.48|.03|41204|11|0|4|0|5604|0|35600|0|0|41204|41204|41204|431817.92|Q
GSHR U|G3852D123|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GSHR W|G3852D115|07/02/26|0.33|0.33|0.30|0.31|0.31|.02|8300|13|1|0|0|5700|2600|0|0|0|8300|8300|8300|2582.38|Q
GSIB|882927601|07/02/26|60.15|60.51|60.15|60.51|60.29|.29|102|4|0|0|0|102|0|0|0|100|102|102|102|6149.70|Q
GSID|381430180|07/02/26|75.68|75.68|75.34|75.34|75.60|.72|9|3|0|0|0|9|0|0|0|1|9|9|9|680.42|Z
GSIE|381430107|07/02/26|46.05|46.28|45.70|45.95|45.94|.48|109724|820|1|0|0|106290|3434|0|0|46117|109724|109724|109724|5040815.54|P
GSIT|36241U106|07/02/26|7.34|7.80|6.72|6.82|7.10|-.44|140262|1314|3|1|0|118751|12839|8672|0|109035|140262|140262|140262|995391.37|Q
GSIW|G3730L131|07/02/26|27.30|29.39|27.30|29.39|27.91|1.59|879|93|0|0|0|879|0|0|0|82|879|879|879|24529.37|Q
GSJY|381430404|07/02/26|52.56|52.93|52.00|52.44|52.27|.22|3620|63|0|0|0|3620|0|0|0|226|3620|3620|3620|189206.54|P
GSK|37733W204|07/02/26|52.41|53.84|52.26|53.65|53.34|2.34|227852|3797|0|0|0|227852|0|0|0|95500|227852|227852|227852|12154252.28|N
GSKH|74016W874|07/02/26|73.86|75.05|73.86|75.05|74.40|2.66|177|5|0|0|0|177|0|0|0|73|177|177|177|13168.97|P
GSL|Y27183600|07/02/26|38.25|38.81|38.06|38.11|38.42|.29|5253|202|0|0|0|5253|0|0|0|2018|5253|5253|5253|201831.66|N
GSL PRB|Y27183121|07/02/26|26.79|26.79|26.67|26.67|26.78|-.08|99|10|0|0|0|99|0|0|0|0|99|99|99|2651.42|N
GSLC|381430503|07/02/26|142.18|142.85|140.86|141.83|141.73|-.02|28144|531|0|0|0|28144|0|0|0|13133|28144|28144|28144|3988745.57|P
GSM|G33856108|07/02/26|3.31|3.39|3.21|3.27|3.30|-.01|151923|796|6|0|0|137253|14670|0|0|102917|151923|151923|151923|502071.59|Q
GSOL|38965D104|07/02/26|6.09|6.17|6.02|6.08|6.09|.29|381711|449|34|13|2|160942|103983|94709|22077|278854|381711|381711|381711|2324807.10|P
GSPY|886364835|07/02/26|40.56|40.83|40.41|40.59|40.54|0.00|8350|16|0|1|0|1867|0|6483|0|135|8350|8350|8350|338548.05|P
GSRF|G4R12K107|07/02/26|0.00|10.16|10.16|10.16|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GSRF R|G4R12K115|07/02/26|0.00|2.35|2.35|2.35|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GSRF U|G4R12K123|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GSRV|G4R102109|07/02/26|9.91|9.91|9.91|9.91|9.91|9.91|9000|9|0|0|0|9000|0|0|0|9000|9000|9000|9000|89190.00|Q
GSRV U|G4R102125|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GSSC|381430602|07/02/26|91.59|91.59|90.17|90.29|90.77|-.86|2537|42|0|0|0|2537|0|0|0|1018|2537|2537|2537|230274.50|P
GSST|381430230|07/02/26|50.42|50.42|50.41|50.42|50.42|.02|2378|39|0|0|0|2378|0|0|0|991|2378|2378|2378|119894.10|Z
GSUI|38964T100|07/02/26|10.80|10.91|10.65|10.65|10.83|.32|6154|34|0|0|0|6154|0|0|0|5265|6154|6154|6154|66628.93|P
GSUN|G4013A115|07/02/26|0.33|0.41|0.30|0.36|0.37|-.02|1442992|6126|88|14|4|939152|272962|92387|138491|458261|1442992|1442992|1442992|529562.10|Q
GSUS|381430123|07/02/26|102.71|102.94|102.45|102.94|102.64|-.07|2498|35|0|0|0|2498|0|0|0|1221|2498|2498|2498|256389.92|Z
GSWO|38149W739|07/02/26|62.94|63.38|62.94|63.38|63.03|.09|2|2|0|0|0|2|0|0|0|0|2|2|2|126.06|Z
GSY|46090A887|07/02/26|50.15|50.16|50.15|50.15|50.15|-.01|30524|184|0|1|0|21030|0|9494|0|5660|30524|30524|30524|1530902.12|P
GT|382550101|07/02/26|6.57|6.67|6.38|6.58|6.53|.13|814693|2783|33|3|1|680817|99514|19481|14881|574524|814693|814693|814693|5322578.75|Q
GTBP|36254L308|07/02/26|0.49|0.50|0.46|0.47|0.48|-.02|38443|168|0|0|1|27143|0|0|11300|30586|38443|38443|38443|18393.83|Q
GTE|38500T200|07/02/26|5.99|6.09|5.65|5.91|5.84|-.05|31773|346|0|0|0|31773|0|0|0|15157|31773|31773|31773|185568.62|A
GTEC|G4095T107|07/02/26|0.58|0.59|0.55|0.55|0.56|-.05|10697|74|1|0|0|6268|4429|0|0|974|10697|10697|10697|6025.01|Q
GTEK|38149W812|07/02/26|61.35|61.57|59.18|59.60|59.64|-2.15|3875|62|0|0|0|3875|0|0|0|3120|3875|3875|3875|231087.93|P
GTEN|G4002F109|07/02/26|10.50|10.60|10.50|10.60|10.50|.12|50050|426|0|1|0|42656|0|7394|0|0|50050|50050|50050|525524.54|Q
GTEN U|G4002F117|07/02/26|10.70|10.70|10.70|10.70|10.70|.10|50|1|0|0|0|50|0|0|0|50|50|50|50|535.00|Q
GTEN W|G4002F125|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GTER A|G3933N116|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GTER R|G3933N132|07/02/26|0.09|0.10|0.09|0.10|0.09|0.00|4200|5|1|0|0|1600|2600|0|0|0|4200|4200|4200|391.40|Q
GTER U|G3933N108|07/02/26|0.00|10.41|10.41|10.41|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GTER W|G3933N124|07/02/26|0.09|0.09|0.09|0.09|0.09|0.00|2626|4|0|0|0|2626|0|0|0|0|2626|2626|2626|236.34|Q
GTES|G39108108|07/02/26|27.44|27.49|26.28|26.71|26.61|-.45|66825|1464|0|0|0|66825|0|0|0|48731|66825|66825|66825|1778307.49|N
GTIM|382140879|07/02/26|1.44|1.46|1.44|1.46|1.45|.03|307|4|0|0|0|307|0|0|0|100|307|307|307|444.72|Q
GTIP|381430362|07/02/26|48.24|48.29|48.23|48.26|48.24|.07|989|21|0|0|0|989|0|0|0|104|989|989|989|47712.50|Z
GTLB|37637K108|07/02/26|31.71|32.45|31.66|32.07|32.07|.54|298978|5905|0|0|0|298978|0|0|0|89144|298978|298978|298978|9587394.84|Q
GTLS|16115Q308|07/02/26|208.97|208.99|208.64|208.71|208.82|-.05|67403|2028|0|0|0|67403|0|0|0|31743|67403|67403|67403|14075137.81|N
GTM|98980F104|07/02/26|2.84|3.04|2.82|3.00|2.98|.17|671544|2176|47|1|0|527694|137850|6000|0|518760|671544|671544|671544|1998193.22|Q
GTN|389375106|07/02/26|4.05|4.14|3.94|4.12|4.08|.14|236773|912|3|1|4|103785|7361|5728|119899|196406|236773|236773|236773|965530.69|N
GTN A|389375205|07/02/26|7.42|7.42|7.42|7.08|7.30|0.00|130|14|0|0|0|130|0|0|0|0|130|130|130|949.02|N
GTND|26824D704|07/02/26|25.20|25.20|25.03|25.03|25.20|-.21|1|1|0|0|0|1|0|0|0|1|1|1|1|25.20|P
GTO|46090A804|07/02/26|46.78|46.84|46.77|46.82|46.79|.06|21546|158|0|1|0|15947|0|5599|0|5873|21546|21546|21546|1008195.92|P
GTOC|46127B601|07/02/26|25.04|25.05|25.03|25.05|25.04|.01|1567|17|0|0|0|1567|0|0|0|10|1567|1567|1567|39243.10|Z
GTOH|46090A754|07/02/26|25.48|25.49|25.48|25.49|25.48|.04|4|1|0|0|0|4|0|0|0|4|4|4|4|101.92|Z
GTOP|38149W432|07/02/26|49.38|49.38|47.98|47.98|48.07|-1.19|32|4|0|0|0|32|0|0|0|30|32|32|32|1538.35|Q
GTOQ|46090A853|07/02/26|0.00|22.36|22.36|22.36|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GTOS|46090A739|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
GTPE|38149W457|07/02/26|0.00|60.52|60.52|60.52|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GTR|97717Y675|07/02/26|27.12|27.12|27.11|27.11|27.12|-.04|28|1|0|0|0|28|0|0|0|28|28|28|28|759.36|Q
GTX|366505105|07/02/26|33.98|34.03|31.36|31.74|31.94|-1.85|232406|4059|6|0|0|217535|14871|0|0|104455|232406|232406|232406|7422145.93|Q
GTY|374297109|07/02/26|33.82|34.33|33.82|34.33|34.19|.72|7768|292|0|0|0|7768|0|0|0|5259|7768|7768|7768|265590.67|N
GUAC U|G1051M126|07/02/26|10.12|10.15|10.12|10.15|10.15|.05|1201|2|0|0|0|1201|0|0|0|1|1201|1201|1201|12190.12|Q
GUG|40170T106|07/02/26|16.05|16.06|15.94|15.98|15.98|.07|1601|14|0|0|0|1601|0|0|0|100|1601|1601|1601|25582.97|N
GUMI|38149W572|07/02/26|50.27|50.33|50.27|50.32|50.32|.01|694|6|0|0|0|694|0|0|0|321|694|694|694|34923.56|P
GUNR|33939L407|07/02/26|49.45|50.11|49.43|49.81|49.73|.80|54356|527|2|0|0|48530|5826|0|0|25929|54356|54356|54356|2703226.31|P
GURE|40251W507|07/02/26|3.67|3.83|3.57|3.83|3.62|.19|527|9|0|0|0|527|0|0|0|197|527|527|527|1908.34|Q
GURU|37950E341|07/02/26|69.42|69.42|69.13|69.13|69.38|-.28|202|2|0|0|0|202|0|0|0|154|202|202|202|14014.11|P
GUSA|38150W107|07/02/26|65.04|65.04|64.53|64.53|65.04|-.13|1|1|0|0|0|1|0|0|0|1|1|1|1|65.04|P
GUSE|38149W424|07/02/26|0.00|44.83|44.83|44.83|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GUSH|25460G500|07/02/26|30.90|31.68|30.52|30.92|30.96|.37|149792|1803|0|0|2|120119|0|0|29673|81636|149792|149792|149792|4637502.50|P
GUT|36240A101|07/02/26|6.61|6.61|6.57|6.60|6.63|.05|6747|63|0|0|0|6747|0|0|0|3587|6747|6747|6747|44762.74|N
GUT PRC|36240A408|07/02/26|0.00|21.77|21.77|21.77|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GUTS|35168W103|07/02/26|0.78|0.80|0.76|0.77|0.78|-.02|55948|413|1|0|0|53535|2413|0|0|38447|55948|55948|55948|43369.08|Q
GV|92838F200|07/02/26|0.20|0.20|0.19|0.19|0.20|-.01|31706|59|1|1|1|7900|3273|10000|10533|3387|31706|31706|31706|6222.20|Q
GVA|387328107|07/02/26|149.81|150.86|144.35|145.90|146.13|-4.28|25147|696|0|0|0|25147|0|0|0|21873|25147|25147|25147|3674829.41|N
GVAL|132061409|07/02/26|36.26|36.31|35.96|36.05|36.06|.24|3375|42|0|0|0|3375|0|0|0|1656|3375|3375|3375|121687.44|Z
GVH|G3R39B116|07/02/26|5.62|5.62|4.34|4.45|4.95|-1.53|79259|500|11|0|0|44799|34460|0|0|23206|79259|79259|79259|392321.13|Q
GVI|464288612|07/02/26|105.83|105.87|105.76|105.81|105.82|.12|8634|138|0|0|0|8634|0|0|0|4868|8634|8634|8634|913624.38|Z
GVIP|381430545|07/02/26|184.70|185.29|179.92|179.92|182.34|-4.27|1430|41|0|0|0|1430|0|0|0|721|1430|1430|1430|260740.62|P
GVLE|38149W416|07/02/26|0.00|47.15|47.15|47.15|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GVLU|886364520|07/02/26|26.68|26.91|26.68|26.91|26.68|.36|127|2|0|0|0|127|0|0|0|127|127|127|127|3388.68|P
GVUS|38149W580|07/02/26|62.87|63.33|62.87|63.33|62.87|.74|77|1|0|0|0|77|0|0|0|74|77|77|77|4840.99|P
GWAV|57630J502|07/02/26|3.20|3.20|3.12|3.12|3.13|-.06|1429|26|0|0|0|1429|0|0|0|228|1429|1429|1429|4479.76|Q
GWH|26916J205|07/02/26|0.93|0.94|0.85|0.87|0.88|-.05|32652|327|1|0|0|28752|3900|0|0|21636|32652|32652|32652|28817.37|N
GWRE|40171V100|07/02/26|129.04|136.00|129.04|134.39|134.39|6.68|70716|1772|0|0|0|70716|0|0|0|25752|70716|70716|70716|9503201.95|N
GWRS|379463102|07/02/26|7.27|7.27|7.20|7.20|7.23|-.05|4633|128|1|0|0|1933|2700|0|0|3922|4633|4633|4633|33511.76|Q
GWW|384802104|07/02/26|1351.69|1351.69|1329.82|1342.79|1340.97|3.39|7681|978|0|0|0|7681|0|0|0|4207|7681|7681|7681|10299979.51|N
GWX|78463X871|07/02/26|44.03|44.27|43.72|43.81|44.02|-.16|6694|64|0|0|0|6694|0|0|0|1093|6694|6694|6694|294668.86|P
GXAI|62911P300|07/02/26|1.18|1.19|1.15|1.17|1.16|-.01|32105|138|1|0|1|16171|2826|0|13108|3172|32105|32105|32105|37157.13|Q
GXC|78463X400|07/02/26|86.75|86.81|86.00|86.18|86.19|-1.35|8593|116|0|0|0|8593|0|0|0|8413|8593|8593|8593|740647.51|P
GXDW|37954Y418|07/02/26|26.15|26.15|26.15|0.00|26.09|0.00|7|2|0|0|0|7|0|0|0|7|7|7|7|182.60|Q
GXIG|37960A339|07/02/26|24.85|24.85|24.74|24.74|24.80|-.16|8142|53|0|0|0|8142|0|0|0|133|8142|8142|8142|201948.30|P
GXLC|37960A255|07/02/26|90.06|90.06|89.93|89.93|89.96|-.13|46|2|0|0|0|46|0|0|0|45|46|46|46|4138.26|P
GXO|36262G101|07/02/26|52.02|52.44|50.95|51.95|51.46|.68|11922|343|0|0|0|11922|0|0|0|6095|11922|11922|11922|613450.37|N
GXPC|37960A297|07/02/26|30.50|30.50|30.18|30.27|30.41|-.34|3483|28|1|0|0|1472|2011|0|0|2167|3483|3483|3483|105931.50|P
GXPD|37960A313|07/02/26|26.41|26.41|26.14|26.14|26.25|-.23|30|4|0|0|0|30|0|0|0|1|30|30|30|787.57|P
GXPE|37960A263|07/02/26|30.97|31.01|30.97|31.01|30.97|.28|3|1|0|0|0|3|0|0|0|3|3|3|3|92.91|P
GXPS|37960A271|07/02/26|26.23|26.74|26.23|26.74|26.58|.66|6219|35|1|0|0|2459|3760|0|0|808|6219|6219|6219|165303.43|P
GXPT|37960A289|07/02/26|32.09|32.30|31.54|31.78|31.71|-.40|9020|53|0|0|0|9020|0|0|0|8336|9020|9020|9020|285982.25|P
GXRP|38965L106|07/02/26|21.35|21.42|21.01|21.01|21.32|.48|833|8|0|0|0|833|0|0|0|632|833|833|833|17755.62|P
GXUS|38150W206|07/02/26|62.61|62.61|62.33|62.33|62.61|.11|2|1|0|0|0|2|0|0|0|0|2|2|2|125.22|P
GYLD|04273H104|07/02/26|14.29|14.40|14.29|14.40|14.29|.25|301|3|0|0|0|301|0|0|0|100|301|301|301|4301.11|N
GYRE|403783103|07/02/26|6.55|7.34|6.55|7.34|7.13|.83|7349|325|0|0|0|7349|0|0|0|4672|7349|7349|7349|52384.22|Q
GYRO|403829104|07/02/26|6.06|6.06|6.06|0.00|6.06|0.00|10|3|0|0|0|10|0|0|0|10|10|10|10|60.59|Q
H|448579102|07/02/26|191.37|193.03|189.53|191.23|190.96|.37|30214|752|0|0|0|30214|0|0|0|15128|30214|30214|30214|5769790.27|N
HACK|032108664|07/02/26|107.11|108.06|106.35|106.97|107.07|-.13|28698|462|1|0|0|24947|3751|0|0|14756|28698|28698|28698|3072829.60|P
HACQ|G4365S102|07/02/26|10.04|10.04|10.04|10.04|10.04|.01|18966|5|0|2|0|2616|0|16350|0|600|18966|18966|18966|190417.64|Q
HACQ U|G4365S128|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HACQ W|G4365S110|07/02/26|0.00|0.60|0.60|0.60|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HAE|405024100|07/02/26|75.57|75.70|72.59|75.07|74.28|.19|79504|1463|0|0|0|79504|0|0|0|31210|79504|79504|79504|5905183.51|N
HAFC|410495204|07/02/26|33.31|33.50|32.27|32.48|32.58|-.68|9665|372|0|0|0|9665|0|0|0|7155|9665|9665|9665|314895.70|Q
HAFN|Y2990R101|07/02/26|6.82|7.06|6.82|7.02|6.96|.45|116990|810|2|1|0|105534|6354|5102|0|45615|116990|116990|116990|814535.03|N
HAIL|78468R689|07/02/26|39.98|39.98|38.48|38.48|39.07|-1.25|158|8|0|0|0|158|0|0|0|139|158|158|158|6172.63|P
HAIN|405217100|07/02/26|0.58|0.58|0.53|0.53|0.55|-.05|102561|872|2|1|0|85875|7686|9000|0|36666|102561|102561|102561|56334.86|Q
HAKY|032108359|07/02/26|30.37|30.37|29.75|29.75|29.87|-.18|3534|28|0|0|0|3534|0|0|0|3448|3534|3534|3534|105563.20|P
HAL|406216101|07/02/26|33.50|33.58|32.60|32.95|33.01|-.06|469448|6286|1|0|0|466948|2500|0|0|88418|469448|469448|469448|15497604.57|N
HALO|40637H109|07/02/26|78.13|79.49|78.08|79.49|78.64|2.48|86668|2355|0|0|0|86668|0|0|0|40326|86668|86668|86668|6815667.50|Q
HALX|26923V514|07/02/26|25.15|25.15|25.15|25.15|25.15|.20|91|1|0|0|0|91|0|0|0|91|91|91|91|2288.65|Z
HAO|G4290F126|07/02/26|1.00|1.03|0.98|1.03|1.12|-.02|224599|1315|5|0|0|210767|13832|0|0|73208|224599|224599|224599|251052.95|Q
HAP|92189F841|07/02/26|69.11|69.55|68.61|69.10|68.79|1.11|7518|32|0|0|0|7518|0|0|0|3432|7518|7518|7518|517198.20|P
HAPI|41151J877|07/02/26|44.55|44.55|44.44|44.44|44.41|-.01|6|2|0|0|0|6|0|0|0|5|6|6|6|266.48|P
HAPN|52603A208|07/02/26|20.83|21.09|19.64|19.68|19.93|-.86|86272|1933|0|0|0|86272|0|0|0|42214|86272|86272|86272|1719688.76|Q
HAPS|41151J851|07/02/26|37.60|37.60|37.50|37.50|37.57|-.12|2|2|0|0|0|2|0|0|0|0|2|2|2|75.13|P
HARD|82889N566|07/02/26|29.95|29.95|29.44|29.50|29.60|-.15|2327|35|0|0|0|2327|0|0|0|767|2327|2327|2327|68885.37|P
HAS|418056107|07/02/26|81.79|82.26|79.79|80.16|80.55|-1.31|111287|2999|3|0|0|101796|9491|0|0|64000|111287|111287|111287|8964709.67|Q
HASI|41068X100|07/02/26|38.68|38.80|37.45|38.22|37.90|-.41|13749|330|0|0|0|13749|0|0|0|11846|13749|13749|13749|521029.74|N
HAUS|886364587|07/02/26|0.00|19.30|19.30|19.30|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
HAUZ|233051846|07/02/26|22.62|22.67|22.62|22.67|22.62|.28|1445|9|0|0|0|1445|0|0|0|375|1445|1445|1445|32684.85|P
HAVA|G4330A103|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HAVA R|G4330A111|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HAVA U|G4330A129|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HAWK|420201105|07/02/26|20.71|22.58|20.63|21.15|21.61|.78|62752|939|1|0|0|60252|2500|0|0|42684|62752|62752|62752|1355991.08|N
HAWX|46435G847|07/02/26|45.73|45.86|45.09|45.42|45.49|-.57|2582|46|0|0|0|2582|0|0|0|367|2582|2582|2582|117451.76|P
HAYW|421298100|07/02/26|17.05|17.21|16.80|16.98|16.96|.01|188597|2243|2|0|0|183997|4600|0|0|144552|188597|188597|188597|3199102.47|N
HBAN|446150104|07/02/26|18.25|18.32|17.72|17.88|17.96|-.23|901143|4253|51|1|0|736228|158515|6400|0|553348|901143|901143|901143|16180112.14|Q
HBAN L|446150773|07/02/26|24.84|24.85|24.80|24.85|24.80|-.01|547|13|0|0|0|547|0|0|0|0|547|547|547|13566.09|Q
HBAN M|446150781|07/02/26|20.72|20.72|20.68|20.68|20.72|.04|279|4|0|0|0|279|0|0|0|1|279|279|279|5779.55|Q
HBAN P|446150823|07/02/26|16.28|16.28|16.12|16.16|16.20|.03|7476|34|1|0|0|5394|2082|0|0|878|7476|7476|7476|121075.84|Q
HBAN Z|446150757|07/02/26|0.00|19.79|19.79|19.79|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HBB|40701T104|07/02/26|23.36|23.36|22.56|22.56|23.15|-.36|545|30|0|0|0|545|0|0|0|484|545|545|545|12617.27|N
HBCP|43689E107|07/02/26|70.76|70.76|69.04|69.36|69.94|-1.30|16460|398|0|0|0|16460|0|0|0|11287|16460|16460|16460|1151183.34|Q
HBDC|88636V744|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HBIO|416906204|07/02/26|6.08|6.24|6.08|6.24|6.09|.19|753|15|0|0|0|753|0|0|0|221|753|753|753|4583.73|Q
HBM|443628102|07/02/26|23.22|23.95|22.29|22.60|22.86|0.00|349165|4501|1|0|0|345865|3300|0|0|250614|349165|349165|349165|7980962.60|N
HBMX|26923V472|07/02/26|28.50|28.50|25.49|25.87|26.61|-2.81|19556|327|0|0|0|19556|0|0|0|6992|19556|19556|19556|520290.55|Z
HBNB|G46127109|07/02/26|5.41|5.41|5.38|5.38|5.32|.07|145|19|0|0|0|145|0|0|0|38|145|145|145|771.52|Q
HBNC|440407104|07/02/26|20.24|20.30|19.76|19.77|19.96|-.72|44737|882|0|0|0|44737|0|0|0|33753|44737|44737|44737|892942.50|Q
HBR|136945102|07/02/26|10.15|10.18|9.88|9.88|10.04|.10|5713|59|0|0|0|5713|0|0|0|5513|5713|5713|5713|57380.93|Q
HBRD|46138G391|07/02/26|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|P
HBT|404111106|07/02/26|33.03|33.03|32.05|32.16|32.27|-.63|6895|230|0|0|0|6895|0|0|0|5257|6895|6895|6895|222532.47|Q
HBTA|44053A630|07/02/26|32.74|32.74|31.99|32.14|32.06|-.36|130|3|0|0|0|130|0|0|0|130|130|130|130|4167.40|P
HBTC|53656G233|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
HCA|40412C101|07/02/26|395.45|415.92|395.45|410.32|410.94|17.02|94713|4277|0|0|0|94713|0|0|0|52955|94713|94713|94713|38921448.73|N
HCAC|G42386105|07/02/26|10.04|10.04|10.04|10.04|10.04|0.00|2800|2|0|0|0|2800|0|0|0|1400|2800|2800|2800|28112.00|Q
HCAC R|G42386113|07/02/26|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
HCAC U|G42386121|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HCAI|G4645R122|07/02/26|8.63|9.14|8.50|8.50|8.69|-.40|2126|64|0|0|0|2126|0|0|0|977|2126|2126|2126|18470.80|Q
HCAT|42225T107|07/02/26|2.10|2.19|2.07|2.07|2.12|-.01|86931|831|0|0|0|86931|0|0|0|30534|86931|86931|86931|184596.13|Q
HCC|93627C101|07/02/26|79.36|81.39|78.82|80.84|79.89|2.60|27121|664|0|0|0|27121|0|0|0|14708|27121|27121|27121|2166794.87|N
HCHL|G4337R109|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HCI|40416E103|07/02/26|179.73|185.40|179.73|182.40|183.06|4.00|18997|476|0|0|0|18997|0|0|0|13849|18997|18997|18997|3477506.05|N
HCIC|G44055104|07/02/26|9.98|10.01|9.98|10.00|9.99|.06|7100|22|0|0|0|7100|0|0|0|200|7100|7100|7100|70959.50|Q
HCIC R|G44055120|07/02/26|0.19|0.19|0.19|0.19|0.19|.01|800|2|0|0|0|800|0|0|0|0|800|800|800|152.00|Q
HCIC U|G44055112|07/02/26|10.15|10.15|10.15|10.15|10.15|.03|100|1|0|0|0|100|0|0|0|0|100|100|100|1015.00|Q
HCKT|404609109|07/02/26|11.02|11.20|10.81|10.84|10.99|-.17|9856|342|0|0|0|9856|0|0|0|5960|9856|9856|9856|108342.45|Q
HCM|44842L103|07/02/26|11.36|11.60|11.33|11.41|11.44|.63|11047|164|0|0|0|11047|0|0|0|3866|11047|11047|11047|126418.01|Q
HCMA|G4365E103|07/02/26|10.30|10.30|10.30|10.30|10.30|.04|400|1|0|0|0|400|0|0|0|0|400|400|400|4120.00|Q
HCMA U|G4365E129|07/02/26|10.50|10.50|10.47|10.47|10.50|.03|500|1|0|0|0|500|0|0|0|500|500|500|500|5250.00|Q
HCMA W|G4365E111|07/02/26|0.66|0.66|0.66|0.66|0.66|.01|80|2|0|0|0|80|0|0|0|0|80|80|80|52.80|Q
HCMT|25461A726|07/02/26|41.48|41.48|39.78|39.92|40.28|-.86|61080|379|3|0|0|53280|7800|0|0|8334|61080|61080|61080|2460168.98|P
HCOW|032108680|07/02/26|23.90|23.90|23.90|23.90|23.90|.06|200|1|0|0|0|200|0|0|0|0|200|200|200|4780.00|Q
HCRB|41653L701|07/02/26|34.94|34.97|34.94|34.97|34.93|.04|202|5|0|0|0|202|0|0|0|102|202|202|202|7056.84|Z
HCSG|421906108|07/02/26|24.99|25.18|24.64|25.16|24.91|.03|34204|792|0|0|0|34204|0|0|0|23580|34204|34204|34204|851914.98|Q
HCTI|42227W405|07/02/26|1.91|1.91|1.87|1.91|1.88|-.03|3646|97|0|0|0|3646|0|0|0|850|3646|3646|3646|6867.85|Q
HCWB|40423R303|07/02/26|4.37|4.70|4.26|4.30|4.40|-.28|10628|275|0|0|0|10628|0|0|0|4218|10628|10628|10628|46788.89|Q
HCWC|42227T105|07/02/26|0.20|0.23|0.20|0.21|0.22|.02|350543|730|10|5|6|179745|32573|37334|100891|164066|350543|350543|350543|75800.50|A
HCXY|427096847|07/02/26|25.00|25.07|25.00|25.07|25.08|.12|4|3|0|0|0|4|0|0|0|1|4|4|4|100.30|N
HD|437076102|07/02/26|352.84|358.06|347.93|357.80|355.25|6.84|136788|5562|0|0|0|136788|0|0|0|109333|136788|136788|136788|48593947.14|N
HDB|40415F101|07/02/26|25.77|25.87|25.43|25.77|25.63|.21|269731|1533|4|7|0|201309|15733|52689|0|115360|269731|269731|269731|6911952.72|N
HDEF|233051630|07/02/26|32.51|32.75|32.51|32.68|32.56|.73|14702|83|0|1|0|8453|0|6249|0|5260|14702|14702|14702|478758.75|P
HDG|74347X294|07/02/26|54.61|54.61|54.43|54.43|54.55|-.12|514|12|0|0|0|514|0|0|0|414|514|514|514|28038.03|P
HDGE|00768Y412|07/02/26|16.11|16.11|15.97|15.97|16.03|-.24|28661|85|1|1|0|17447|3382|7832|0|17021|28661|28661|28661|459571.90|P
HDL|86803S106|07/02/26|0.00|12.29|12.29|12.29|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HDLB|90269A484|07/02/26|16.58|16.83|16.52|16.83|16.58|.42|970|18|0|0|0|970|0|0|0|653|970|970|970|16080.90|P
HDMV|33739P871|07/02/26|37.38|37.48|37.36|37.48|37.36|.65|111|7|0|0|0|111|0|0|0|4|111|111|111|4147.43|P
HDRN|40500A108|07/02/26|2.15|2.15|2.00|2.00|2.08|-.16|627|19|0|0|0|627|0|0|0|362|627|627|627|1306.54|Q
HDRN W|40500A116|07/02/26|0.16|0.16|0.15|0.15|0.16|-.01|14137|24|1|1|0|2945|3692|7500|0|63|14137|14137|14137|2207.66|Q
HDSN|444144109|07/02/26|5.71|6.00|5.71|5.99|5.97|.33|49626|704|2|0|0|43968|5658|0|0|42028|49626|49626|49626|296483.51|Q
HDUS|518416870|07/02/26|71.28|71.42|70.85|71.28|71.13|.13|2140|119|0|0|0|2140|0|0|0|2093|2140|2140|2140|152210.64|P
HDV|46429B663|07/02/26|27.60|28.04|27.60|28.04|27.83|.63|892703|1166|55|26|2|450441|177434|174552|90276|652628|892703|892703|892703|24843997.77|P
HE|419870100|07/02/26|13.55|13.71|13.53|13.63|13.61|.22|53276|756|0|0|0|53276|0|0|0|31299|53276|53276|53276|724840.09|N
HEAL|37954Y137|07/02/26|28.89|28.97|28.89|28.97|28.99|.44|94|10|0|0|0|94|0|0|0|0|94|94|94|2725.01|Q
HECA|26923Q747|07/02/26|27.37|27.40|27.30|27.38|27.35|.05|9595|55|0|0|0|9595|0|0|0|922|9595|9595|9595|262379.63|P
HECO|78470P648|07/02/26|66.56|66.56|64.96|64.96|66.27|-1.80|100|4|0|0|0|100|0|0|0|100|100|100|100|6627.40|Q
HEDG|81752T411|07/02/26|29.94|30.06|29.93|30.00|30.02|.02|1631|15|0|0|0|1631|0|0|0|1451|1631|1631|1631|48959.63|P
HEDJ|97717X701|07/02/26|57.16|57.16|56.87|57.08|56.98|.57|898|15|0|0|0|898|0|0|0|347|898|898|898|51166.47|P
HEEM|46434G509|07/02/26|43.36|43.56|42.17|42.55|42.83|-.99|4958|53|0|0|0|4958|0|0|0|3858|4958|4958|4958|212357.14|Z
HEFA|46434V803|07/02/26|46.37|46.63|46.05|46.32|46.38|-.33|22035|533|1|0|0|19035|3000|0|0|11568|22035|22035|22035|1022034.12|Z
HEFT|26923Q416|07/02/26|26.35|26.35|26.12|26.22|26.24|.01|1584|15|0|0|0|1584|0|0|0|38|1584|1584|1584|41569.86|P
HEGD|53656F599|07/02/26|26.77|26.77|26.54|26.65|26.63|0.00|13623|138|0|0|0|13623|0|0|0|11431|13623|13623|13623|362760.80|Z
HEI|422806109|07/02/26|363.00|366.03|357.98|361.79|361.30|1.79|16493|978|0|0|0|16493|0|0|0|12502|16493|16493|16493|5958883.44|N
HEI A|422806208|07/02/26|261.00|264.60|258.35|261.34|261.42|-.41|24124|582|0|0|0|24124|0|0|0|0|24124|24124|24124|6306476.63|N
HELE|G4388N106|07/02/26|29.41|29.41|27.70|28.12|28.29|-1.20|26625|730|0|0|0|26625|0|0|0|9657|26625|26625|26625|753247.77|Q
HELO|46654Q724|07/02/26|67.71|67.86|67.34|67.59|67.69|0.00|11674|122|1|0|0|9324|2350|0|0|6172|11674|11674|11674|790191.99|P
HELP|23256X407|07/02/26|6.29|6.50|6.17|6.23|6.29|-.04|116223|733|3|1|0|102224|8770|5229|0|52136|116223|116223|116223|731225.00|Q
HELS|26923Q424|07/02/26|24.74|24.79|24.70|24.70|24.75|-.11|248|8|0|0|0|248|0|0|0|24|248|248|248|6137.36|P
HELX|35473P520|07/02/26|40.80|40.87|40.80|40.87|40.80|.30|104|4|0|0|0|104|0|0|0|0|104|104|104|4243.14|Z
HEMI|41653L834|07/02/26|0.00|41.61|41.61|41.61|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
HEPS|23292B104|07/02/26|2.92|2.95|2.91|2.95|2.92|.04|2690|39|0|0|0|2690|0|0|0|1617|2690|2690|2690|7852.90|Q
HEQ|47804L102|07/02/26|11.57|11.57|11.38|11.38|11.48|-.13|881|19|0|0|0|881|0|0|0|100|881|881|881|10111.97|N
HEQQ|46654Q625|07/02/26|60.96|60.96|60.96|0.00|60.96|0.00|1|1|0|0|0|1|0|0|0|1|1|1|1|60.96|Q
HEQT|82889N764|07/02/26|33.58|33.63|33.40|33.47|33.43|-.09|5922|24|0|0|0|5922|0|0|0|4966|5922|5922|5922|198000.99|P
HERD|69374H659|07/02/26|0.00|47.87|47.87|47.87|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HERE|74767N107|07/02/26|1.96|1.96|1.93|1.96|1.93|-.03|4404|14|1|0|0|1404|3000|0|0|400|4404|4404|4404|8512.82|Q
HERO|37954Y392|07/02/26|25.11|25.33|25.11|25.23|25.36|.17|655|24|0|0|0|655|0|0|0|3|655|655|655|16608.42|Q
HERZ|42804T205|07/02/26|16.61|17.08|16.61|16.81|16.90|-.39|2885|59|0|0|0|2885|0|0|0|1487|2885|2885|2885|48748.05|Q
HESM|428103105|07/02/26|38.10|38.26|37.90|38.17|38.10|.37|24729|534|0|0|0|24729|0|0|0|11561|24729|24729|24729|942231.20|N
HEWJ|46434V886|07/02/26|64.03|64.03|63.10|63.38|63.62|-1.07|3644|48|0|0|0|3644|0|0|0|1688|3644|3644|3644|231815.86|P
HEZU|46434V639|07/02/26|49.37|49.41|48.99|49.14|49.28|-.40|4235|49|0|0|0|4235|0|0|0|695|4235|4235|4235|208705.91|P
HF|88636J501|07/02/26|22.22|22.22|22.22|22.30|22.22|0.00|5|1|0|0|0|5|0|0|0|0|5|5|5|111.10|N
HFBL|43708L108|07/02/26|20.80|20.80|20.80|20.80|21.12|.32|425|43|0|0|0|425|0|0|0|211|425|425|425|8974.53|Q
HFEQ|886364371|07/02/26|24.25|24.25|24.13|24.13|24.19|-.24|200|2|0|0|0|200|0|0|0|200|200|200|200|4838.00|N
HFFG|40417F109|07/02/26|1.59|1.83|1.59|1.82|1.74|.25|43347|688|1|1|0|34170|2484|6693|0|29762|43347|43347|43347|75238.91|Q
HFGM|886364363|07/02/26|30.17|30.17|30.02|30.04|30.09|-.19|391|5|0|0|0|391|0|0|0|286|391|391|391|11765.23|N
HFGO|41653L883|07/02/26|29.22|29.22|28.71|28.90|28.87|-.42|2101|7|0|0|0|2101|0|0|0|2101|2101|2101|2101|60652.68|Z
HFMF|886364322|07/02/26|0.00|21.18|21.18|21.18|21.17|-.14|1|1|0|0|0|1|0|0|0|0|1|1|1|21.17|N
HFND|886364439|07/02/26|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|N
HFRO|43010E404|07/02/26|7.27|7.55|7.27|7.50|7.46|.11|5554|36|0|0|0|5554|0|0|0|5041|5554|5554|5554|41445.15|N
HFRO PRA|43010E503|07/02/26|16.49|16.49|16.48|16.48|16.49|.07|201|3|0|0|0|201|0|0|0|0|201|201|201|3313.49|N
HFRO PRB|43010E602|07/02/26|16.23|16.23|16.21|16.23|16.22|-.02|500|5|0|0|0|500|0|0|0|0|500|500|500|8109.50|N
HFSI|41653L875|07/02/26|35.14|35.15|35.11|35.12|35.13|.01|3392|27|0|0|0|3392|0|0|0|3348|3392|3392|3392|119167.12|Z
HFWA|42722X106|07/02/26|30.49|30.49|29.46|29.70|29.74|-.50|6083|443|0|0|0|6083|0|0|0|4367|6083|6083|6083|180918.38|Q
HFXI|45409B560|07/02/26|37.80|37.96|37.27|37.63|37.63|.17|50470|255|0|0|1|35629|0|0|14841|43168|50470|50470|50470|1899009.43|P
HG|G42706104|07/02/26|33.78|34.67|33.60|34.48|34.29|.68|11405|332|0|0|0|11405|0|0|0|7530|11405|11405|11405|391054.38|N
HGBL|42727E103|07/02/26|1.22|1.25|1.21|1.22|1.23|.03|1751|79|0|0|0|1751|0|0|0|1063|1751|1751|1751|2145.87|Q
HGER|41151J505|07/02/26|29.47|29.60|29.41|29.53|29.48|.13|23306|193|0|0|0|23306|0|0|0|14488|23306|23306|23306|687121.75|N
HGLB|43010T104|07/02/26|7.67|7.67|7.57|7.67|7.59|.02|1243|15|0|0|0|1243|0|0|0|149|1243|1243|1243|9431.56|N
HGRO|26923Q739|07/02/26|31.35|31.35|30.91|30.91|31.04|-.19|1325|19|0|0|0|1325|0|0|0|367|1325|1325|1325|41133.48|P
HGTY|405166109|07/02/26|12.22|12.40|12.15|12.39|12.31|.32|7200|94|0|0|0|7200|0|0|0|2914|7200|7200|7200|88604.53|N
HGV|43283X105|07/02/26|52.16|52.93|50.78|52.90|51.99|1.43|29806|880|0|0|0|29806|0|0|0|19459|29806|29806|29806|1549543.52|N
HHH|44267T102|07/02/26|72.75|74.50|72.75|74.27|73.81|1.73|14266|325|0|0|0|14266|0|0|0|5688|14266|14266|14266|1052915.15|N
HHS|416196202|07/02/26|2.24|2.41|2.24|2.25|2.26|-.02|1837|167|0|0|0|1837|0|0|0|281|1837|1837|1837|4145.56|Q
HIBL|25460G856|07/02/26|125.22|127.00|108.85|112.77|114.61|-10.00|17041|479|0|0|0|17041|0|0|0|8531|17041|17041|17041|1953148.85|P
HIBS|25461H556|07/02/26|18.15|20.75|18.00|20.12|19.59|1.69|46609|301|0|0|1|34609|0|0|12000|37985|46609|46609|46609|913096.86|P
HIDE|02072L631|07/02/26|23.96|23.98|23.96|23.98|23.96|.08|199|4|0|0|0|199|0|0|0|1|199|199|199|4767.05|Q
HIDV|00039J400|07/02/26|88.49|88.49|87.80|88.05|87.84|-.15|757|4|0|0|0|757|0|0|0|753|757|757|757|66496.11|P
HIFS|433323102|07/02/26|316.68|317.93|310.93|315.34|314.51|.46|5745|363|0|0|0|5745|0|0|0|4941|5745|5745|5745|1806866.01|Q
HIG|416515104|07/02/26|135.14|137.86|133.93|137.84|136.65|3.92|33803|1520|0|0|0|33803|0|0|0|10689|33803|33803|33803|4619263.96|N
HIG PRG|416518603|07/02/26|0.00|24.85|24.85|24.85|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
HIGH|82889N632|07/02/26|21.50|21.65|21.50|21.55|21.62|-.08|412|7|0|0|0|412|0|0|0|0|412|412|412|8908.33|P
HIHO|G4481U106|07/02/26|0.83|0.83|0.82|0.82|0.78|-.01|828|9|0|0|0|828|0|0|0|9|828|828|828|642.19|Q
HII|446413106|07/02/26|282.99|291.77|282.99|291.52|289.29|12.58|16701|1168|0|0|0|16701|0|0|0|10965|16701|16701|16701|4831410.40|N
HIMS|433000106|07/02/26|37.51|37.99|36.05|36.77|36.75|-.76|893104|15241|9|0|0|865248|27856|0|0|649601|893104|893104|893104|32821233.97|N
HIMU|092528843|07/02/26|49.63|49.64|49.57|49.62|49.62|.04|30472|149|0|0|0|30472|0|0|0|15855|30472|30472|30472|1511887.19|Z
HIMX|43289P106|07/02/26|14.46|14.46|12.91|13.16|13.48|-1.08|213023|2014|6|3|0|175330|19417|18276|0|95408|213023|213023|213023|2871955.30|Q
HIMZ|88636Y607|07/02/26|57.00|58.00|52.62|54.79|55.19|-2.42|32781|1338|0|0|0|32781|0|0|0|15745|32781|32781|32781|1809140.25|Q
HIND|92943X104|07/02/26|2.26|2.29|2.18|2.29|2.23|.05|1331|20|0|0|0|1331|0|0|0|1083|1331|1331|1331|2972.68|Q
HIO|95766K109|07/02/26|3.66|3.67|3.65|3.66|3.66|0.00|26504|108|0|0|0|26504|0|0|0|6141|26504|26504|26504|96998.84|N
HIPO|433539202|07/02/26|29.41|29.62|28.25|28.92|29.04|-.41|8163|200|0|0|0|8163|0|0|0|5449|8163|8163|8163|237039.74|N
HIPS|38747R306|07/02/26|11.53|11.53|11.47|11.47|11.50|-.03|668|21|0|0|0|668|0|0|0|201|668|668|668|7680.68|P
HIS|26824D829|07/02/26|25.37|25.37|25.20|25.21|25.25|.08|338|7|0|0|0|338|0|0|0|0|338|338|338|8535.91|Q
HISF|33739Q309|07/02/26|44.34|44.53|44.34|44.35|44.46|.06|1015|9|0|0|0|1015|0|0|0|300|1015|1015|1015|45124.40|Q
HIT|42217D102|07/02/26|1.06|1.06|1.01|1.01|1.02|-.06|784|33|0|0|0|784|0|0|0|230|784|784|784|799.64|Q
HITI|42981E401|07/02/26|2.31|2.36|2.28|2.29|2.31|-.04|39232|135|2|0|1|17512|7509|0|14211|36520|39232|39232|39232|90587.31|Q
HIVE|433921103|07/02/26|3.61|3.68|3.20|3.25|3.42|-.21|1563837|4850|82|9|6|1117254|263738|62975|119870|768823|1563837|1563837|1563837|5353516.87|Q
HIW|431284108|07/02/26|31.10|31.88|31.10|31.85|31.60|.93|78401|1381|0|0|0|78401|0|0|0|57397|78401|78401|78401|2477615.21|N
HIX|95766J102|07/02/26|3.97|3.97|3.95|3.95|3.95|-.03|6048|38|0|0|0|6048|0|0|0|2072|6048|6048|6048|23903.89|N
HIYY|88636V454|07/02/26|17.41|17.41|16.76|16.90|16.96|-.81|38976|231|3|0|0|30807|8169|0|0|19473|38976|38976|38976|661137.94|P
HJUN|21874W470|07/02/26|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
HKD|00180N101|07/02/26|1.66|1.66|1.59|1.59|1.54|-.09|9734|80|0|0|0|9734|0|0|0|936|9734|9734|9734|14993.48|N
HKIT|G45139121|07/02/26|0.17|0.18|0.15|0.17|0.18|-.05|1548664|1942|104|33|22|629868|311138|242343|365315|839193|1548664|1548664|1548664|278921.14|Q
HKPD|G6365B104|07/02/26|0.37|0.45|0.37|0.45|0.42|.05|23874|186|1|0|0|21515|2359|0|0|6812|23874|23874|23874|10093.78|Q
HL|422704106|07/02/26|16.19|16.66|15.85|16.31|16.22|.72|1109935|11522|7|4|1|1046900|21128|24707|17200|789935|1109935|1109935|1109935|18000660.33|N
HL PRB|422704205|07/02/26|66.92|66.92|66.92|65.32|66.92|0.00|1|1|0|0|0|1|0|0|0|0|1|1|1|66.92|N
HLAL|53656F607|07/02/26|70.97|70.97|69.92|70.36|70.09|-.61|3620|54|0|0|0|3620|0|0|0|2217|3620|3620|3620|253716.15|Q
HLF|G4412G101|07/02/26|13.24|13.30|12.83|13.11|13.02|.11|43296|1013|0|0|0|43296|0|0|0|22084|43296|43296|43296|563843.89|N
HLI|441593100|07/02/26|140.32|140.91|139.09|140.05|139.96|1.97|17104|439|0|0|0|17104|0|0|0|10926|17104|17104|17104|2393807.27|N
HLIO|42328H109|07/02/26|84.89|84.89|80.19|82.33|81.58|-2.05|28208|540|0|0|0|28208|0|0|0|10689|28208|28208|28208|2301219.96|N
HLIT|413160102|07/02/26|15.70|15.70|13.78|14.06|14.27|-1.73|196988|2451|2|1|0|181424|8164|7400|0|70355|196988|196988|196988|2810476.73|Q
HLLY|43538H103|07/02/26|2.48|2.49|2.37|2.40|2.40|-.05|24964|363|0|0|0|24964|0|0|0|19131|24964|24964|24964|59973.19|N
HLLY WS|43538H111|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
HLMN|431636109|07/02/26|8.20|8.24|8.02|8.14|8.09|0.00|53900|649|0|0|0|53900|0|0|0|40803|53900|53900|53900|436098.39|Q
HLN|405552100|07/02/26|9.67|9.81|9.67|9.81|9.75|.40|617312|908|52|9|0|408486|154049|54777|0|381309|617312|617312|617312|6016295.14|N
HLNE|407497106|07/02/26|80.59|80.59|78.72|79.76|79.75|1.12|28877|898|0|0|0|28877|0|0|0|15990|28877|28877|28877|2303020.95|Q
HLP|G4594M108|07/02/26|0.55|0.92|0.55|0.75|0.78|.18|9824882|42353|531|92|25|7164339|1630835|641277|388431|4185716|9824882|9824882|9824882|7712026.85|Q
HLT|43300A203|07/02/26|333.90|338.86|332.03|338.02|336.31|5.78|55706|3123|1|0|0|53586|2120|0|0|16911|55706|55706|55706|18734309.34|N
HLX|42330P107|07/02/26|8.67|8.68|8.47|8.54|8.56|.01|33243|506|0|0|0|33243|0|0|0|25682|33243|33243|33243|284417.41|N
HLXC|G4444S107|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HMAY|21874W561|07/02/26|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|Z
HMC|438128308|07/02/26|28.27|28.35|27.91|28.01|28.08|.75|267325|2210|1|0|0|262325|5000|0|0|94745|267325|267325|267325|7507337.88|N
HMH|40445M100|07/02/26|18.36|18.66|18.12|18.12|18.40|-.25|5232|152|0|0|0|5232|0|0|0|2734|5232|5232|5232|96274.69|Q
HMN|440327104|07/02/26|53.35|54.05|53.12|53.87|53.57|1.24|4449|235|0|0|0|4449|0|0|0|3470|4449|4449|4449|238327.29|N
HMOP|41653L503|07/02/26|39.18|39.22|39.18|39.22|39.18|.06|1419|8|0|0|0|1419|0|0|0|627|1419|1419|1419|55597.75|P
HMR|Y3130D101|07/02/26|1.24|1.24|1.20|1.21|1.21|0.00|7213|45|1|0|0|4318|2895|0|0|5361|7213|7213|7213|8744.73|Q
HMY|413216300|07/02/26|16.09|16.50|15.75|16.10|16.09|.94|486823|5400|3|0|1|466265|7215|0|13343|295413|486823|486823|486823|7831364.88|N
HMYY|38747R140|07/02/26|6.96|6.96|6.96|6.96|7.03|-.12|10|4|0|0|0|10|0|0|0|5|10|10|10|70.25|Q
HNDL|86280R506|07/02/26|22.81|22.81|22.71|22.76|22.78|.01|298|24|0|0|0|298|0|0|0|268|298|298|298|6789.32|Q
HNGE|433313103|07/02/26|85.04|85.37|82.69|84.11|83.89|-.98|30649|719|0|0|0|30649|0|0|0|6324|30649|30649|30649|2571036.36|N
HNI|404251100|07/02/26|41.00|41.43|40.42|41.43|40.79|.79|18775|524|0|0|0|18775|0|0|0|10889|18775|18775|18775|765847.72|N
HNNA|425885100|07/02/26|0.00|9.99|9.99|9.99|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HNRG|40609P105|07/02/26|16.96|17.22|15.98|16.24|16.38|-.57|62375|1014|0|0|0|62375|0|0|0|27875|62375|62375|62375|1021684.05|Q
HNST|438333106|07/02/26|3.83|3.95|3.83|3.91|3.89|.10|107435|663|4|1|0|87754|13200|6481|0|54585|107435|107435|107435|417458.03|Q
HNVR|410709109|07/02/26|23.85|24.57|23.34|23.34|23.57|-.38|6636|189|0|0|0|6636|0|0|0|2904|6636|6636|6636|156410.12|Q
HODL|92189K105|07/02/26|17.44|17.58|17.30|17.39|17.45|.43|166655|498|3|0|0|159077|7578|0|0|107124|166655|166655|166655|2907844.69|Z
HODO|104813308|07/02/26|2.55|2.56|2.40|2.47|2.48|-.08|6347|108|0|0|0|6347|0|0|0|695|6347|6347|6347|15764.36|Q
HODU|25461H820|07/02/26|15.61|17.16|15.11|15.52|15.91|1.08|52267|442|3|0|0|43567|8700|0|0|32718|52267|52267|52267|831787.18|Q
HOFT|439038100|07/02/26|17.71|17.71|16.76|16.88|16.88|-.90|3613|215|0|0|0|3613|0|0|0|846|3613|3613|3613|60988.75|Q
HOG|412822108|07/02/26|24.31|25.22|24.31|24.96|24.90|.80|157756|2533|1|0|0|153448|4308|0|0|58107|157756|157756|157756|3928625.22|N
HOLA|46654Q591|07/02/26|55.42|55.76|55.29|55.39|55.58|.52|1266|30|0|0|0|1266|0|0|0|36|1266|1266|1266|70359.18|P
HOLD|41151J620|07/02/26|31.95|31.95|31.79|31.79|31.85|-.35|4|3|0|0|0|4|0|0|0|3|4|4|4|127.40|P
HOLO|G55032174|07/02/26|1.61|1.67|1.53|1.56|1.57|-.04|24326|204|0|0|0|24326|0|0|0|14511|24326|24326|24326|38158.84|Q
HOLO W|G55032125|07/02/26|0.00|0.08|0.08|0.08|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HOMB|436893200|07/02/26|29.04|29.04|28.50|28.68|28.66|-.24|43421|1084|0|0|0|43421|0|0|0|36913|43421|43421|43421|1244525.09|N
HOMZ|26922A230|07/02/26|47.77|47.82|47.77|47.82|47.56|.16|86|4|0|0|0|86|0|0|0|40|86|86|86|4090.50|P
HON|438516205|07/02/26|222.28|230.06|220.52|229.72|225.01|7.80|216007|7254|0|0|0|216007|0|0|0|86264|216007|216007|216007|48604047.77|Q
HONA|43849R105|07/02/26|229.31|248.61|221.55|247.01|238.22|19.72|327149|6624|0|0|0|327149|0|0|0|143243|327149|327149|327149|77934479.40|Q
HONG|88340C420|07/02/26|14.40|15.41|14.40|15.41|14.64|.92|2541|35|0|0|0|2541|0|0|0|2111|2541|2541|2541|37202.85|Z
HOOD|770700102|07/02/26|112.69|120.05|110.94|112.73|114.99|4.08|3516357|56044|22|2|4|3379029|66561|14552|56215|2548501|3516357|3516357|3516357|404362893.98|Q
HOOG|882927460|07/02/26|37.78|42.37|36.69|37.69|38.46|2.47|126767|1796|0|1|0|121367|0|5400|0|80355|126767|126767|126767|4875195.09|Q
HOOW|77926X635|07/02/26|32.72|35.00|32.00|32.64|33.50|1.42|54093|788|0|0|0|54093|0|0|0|40576|54093|54093|54093|1812094.29|Z
HOOX|88636Y409|07/02/26|42.94|47.53|41.81|42.60|43.92|2.77|18673|513|0|0|0|18673|0|0|0|10755|18673|18673|18673|820184.03|Q
HOOY|88636R404|07/02/26|32.88|34.55|32.39|32.61|33.43|.33|27008|514|0|0|0|27008|0|0|0|20380|27008|27008|27008|902807.68|P
HOOZ|88636W528|07/02/26|9.65|9.87|8.26|9.62|9.07|-.77|115519|722|3|0|0|106675|8844|0|0|66924|115519|115519|115519|1047524.13|P
HOPE|43940T109|07/02/26|14.03|14.05|13.53|13.58|13.69|-.38|98942|1423|0|0|0|98942|0|0|0|81617|98942|98942|98942|1354122.35|Q
HOUR|44170P106|07/02/26|1.83|1.86|1.81|1.86|1.82|.01|458|11|0|0|0|458|0|0|0|128|458|458|458|834.88|Q
HOV|442487401|07/02/26|134.36|134.36|131.68|134.23|133.09|-.78|3993|411|0|0|0|3993|0|0|0|3004|3993|3993|3993|531409.61|N
HOVN P|442487112|07/02/26|0.00|19.90|19.90|19.90|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HOVR|64550A107|07/02/26|2.04|2.11|1.90|1.95|1.96|-.04|60807|484|5|1|0|39991|14751|6065|0|48103|60807|60807|60807|119180.31|Q
HOVR W|64550A115|07/02/26|0.40|0.40|0.38|0.40|0.40|-.02|1246|7|0|0|0|1246|0|0|0|946|1246|1246|1246|493.50|Q
HOWL|95075A107|07/02/26|0.36|0.36|0.33|0.33|0.35|-.03|12161|96|0|0|0|12161|0|0|0|4450|12161|12161|12161|4276.76|Q
HOYY|38747R256|07/02/26|5.69|5.69|5.66|5.66|5.71|-.05|316|11|0|0|0|316|0|0|0|96|316|316|316|1804.80|Q
HP|423452101|07/02/26|31.44|31.61|30.93|31.31|31.27|.39|32324|587|0|0|0|32324|0|0|0|22424|32324|32324|32324|1010743.51|N
HPAI|G4R52R103|07/02/26|0.66|0.66|0.62|0.63|0.64|-.06|31134|124|1|2|0|12402|4565|14167|0|19965|31134|31134|31134|19865.04|Q
HPE|42824C109|07/02/26|43.86|43.93|40.73|41.20|41.82|-2.75|1162801|15422|8|1|0|1132963|22293|7545|0|259338|1162801|1162801|1162801|48634150.41|N
HPE PRC|42824C208|07/02/26|113.48|113.48|106.66|106.87|112.11|-7.13|2324|35|0|0|0|2324|0|0|0|0|2324|2324|2324|260542.88|N
HPEL|88340W251|07/02/26|12.01|12.16|10.64|10.65|11.32|-1.59|856|13|0|0|0|856|0|0|0|187|856|856|856|9689.28|Z
HPF|41013X106|07/02/26|15.95|15.97|15.95|15.97|15.95|.04|128|3|0|0|0|128|0|0|0|23|128|128|128|2041.60|N
HPI|41013W108|07/02/26|0.00|16.29|16.29|16.29|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
HPK|43114Q105|07/02/26|6.65|6.83|6.48|6.70|6.66|.05|19207|550|0|0|0|19207|0|0|0|10009|19207|19207|19207|127906.43|Q
HPP|444097406|07/02/26|16.36|17.05|16.33|16.89|16.74|.81|72550|795|3|0|0|63840|8710|0|0|45447|72550|72550|72550|1214140.50|N
HPP PRC|444097307|07/02/26|14.55|14.71|14.55|14.71|14.58|.25|700|2|0|0|0|700|0|0|0|0|700|700|700|10209.00|N
HPQ|40434L105|07/02/26|22.08|22.66|21.68|21.92|22.04|-.10|786503|8135|5|0|0|767060|19443|0|0|552414|786503|786503|786503|17330860.83|N
HPS|41021P103|07/02/26|14.53|14.53|14.51|14.51|14.54|-.01|344|5|0|0|0|344|0|0|0|244|344|344|344|5001.50|N
HQ|Y4000A102|07/02/26|27.02|27.35|23.67|23.76|24.86|-3.22|33088|666|0|0|0|33088|0|0|0|14375|33088|33088|33088|822660.40|Q
HQH|87911J103|07/02/26|21.81|22.10|21.73|22.10|21.85|.31|11850|81|0|0|0|11850|0|0|0|5802|11850|11850|11850|258942.62|N
HQI|433535101|07/02/26|13.03|13.03|12.73|12.73|12.93|-.69|215|58|0|0|0|215|0|0|0|170|215|215|215|2779.53|Q
HQL|87911K100|07/02/26|20.02|20.14|19.83|20.14|20.01|.16|3648|42|0|0|0|3648|0|0|0|2146|3648|3648|3648|72983.71|N
HQWW W|Y4000A128|07/02/26|14.49|14.80|12.18|12.51|13.03|-2.59|6845|189|0|0|0|6845|0|0|0|1485|6845|6845|6845|89160.18|Q
HQY|42226A107|07/02/26|92.99|95.47|92.99|95.38|94.42|3.09|38924|1001|0|0|0|38924|0|0|0|23099|38924|38924|38924|3675344.47|Q
HR|42226K105|07/02/26|20.43|20.64|20.39|20.61|20.56|.33|83965|986|0|0|0|83965|0|0|0|27246|83965|83965|83965|1725925.41|N
HRB|093671105|07/02/26|39.54|40.14|39.21|40.04|39.85|.71|149736|2628|0|0|0|149736|0|0|0|79720|149736|149736|149736|5967692.40|N
HRI|42704L104|07/02/26|140.91|141.73|132.72|134.84|136.44|-5.49|31508|660|0|0|0|31508|0|0|0|20647|31508|31508|31508|4298987.68|N
HRL|440452100|07/02/26|24.95|25.14|24.66|25.01|24.92|.12|159543|2389|1|0|1|142253|4280|0|13010|61432|159543|159543|159543|3975596.86|N
HRMY|413197104|07/02/26|36.07|37.36|35.98|37.26|36.44|1.24|111193|1337|6|1|1|68743|27306|5140|10004|32874|111193|111193|111193|4051961.66|Q
HROW|415858109|07/02/26|43.39|45.00|42.03|42.74|43.40|-.26|30406|991|0|0|0|30406|0|0|0|12811|30406|30406|30406|1319728.00|Q
HRSK|66538J241|07/02/26|25.47|25.47|25.27|25.30|25.31|-.04|22939|49|1|1|0|8439|4700|9800|0|2290|22939|22939|22939|580598.64|P
HRTG|42727J102|07/02/26|26.99|27.79|26.74|27.12|27.26|.33|19996|241|0|1|0|13438|0|6558|0|10029|19996|19996|19996|545132.58|N
HRTS|87975E883|07/02/26|37.00|37.12|37.00|37.10|37.39|.88|160|3|0|0|0|160|0|0|0|0|160|160|160|5982.50|Q
HRTX|427746102|07/02/26|0.44|0.45|0.42|0.43|0.43|.01|130871|598|5|0|1|101593|13678|0|15600|47556|130871|130871|130871|56201.90|Q
HRZN|44045A102|07/02/26|4.75|4.80|4.69|4.72|4.73|-.01|34239|327|1|1|0|22649|2810|8780|0|29661|34239|34239|34239|161834.58|Q
HSAI|428050108|07/02/26|17.78|17.94|16.77|17.19|17.34|-1.04|188669|2148|4|0|0|175647|13022|0|0|125914|188669|188669|188669|3271498.69|Q
HSBC|404280406|07/02/26|97.06|97.86|96.21|96.77|96.89|.94|105472|1940|0|0|0|105472|0|0|0|66191|105472|105472|105472|10219208.63|N
HSBH|74016W205|07/02/26|107.68|107.68|106.96|106.96|107.33|.38|6|3|0|0|0|6|0|0|0|1|6|6|6|643.99|P
HSCS|42254E302|07/02/26|2.83|2.83|2.74|2.81|2.79|-.12|3487|74|0|0|0|3487|0|0|0|474|3487|3487|3487|9714.48|Q
HSCS W|42254E112|07/02/26|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
HSCZ|46435G839|07/02/26|43.11|43.11|42.79|42.85|43.02|-.73|7342|65|1|0|0|4503|2839|0|0|1629|7342|7342|7342|315859.72|P
HSDT|42328V876|07/02/26|1.80|1.89|1.79|1.79|1.82|.04|26563|221|0|0|0|26563|0|0|0|18286|26563|26563|26563|48295.24|Q
HSHP|G4660A103|07/02/26|14.18|14.42|14.06|14.14|14.25|.71|28251|402|1|0|0|25738|2513|0|0|9141|28251|28251|28251|402557.41|N
HSIC|806407102|07/02/26|84.84|86.48|84.76|86.45|85.56|1.93|63723|1641|1|0|0|61299|2424|0|0|21791|63723|63723|63723|5451876.73|Q
HSLV|43087N204|07/02/26|4.90|5.04|4.87|5.00|4.95|.35|94498|670|0|0|0|94498|0|0|0|67097|94498|94498|94498|467709.21|A
HSMV|33741Y100|07/02/26|38.30|38.58|38.30|38.58|38.42|.32|716|18|0|0|0|716|0|0|0|489|716|716|716|27506.06|P
HST|44107P104|07/02/26|23.49|23.49|23.23|23.35|23.35|-.01|404192|4098|1|0|0|402042|2150|0|0|280052|404192|404192|404192|9436930.38|Q
HSTM|42222N103|07/02/26|28.32|28.77|28.07|28.40|28.46|.10|10391|367|0|0|0|10391|0|0|0|6268|10391|10391|10391|295776.50|Q
HSY|427866108|07/02/26|180.00|183.07|179.06|182.08|180.76|3.41|75101|2748|0|0|0|75101|0|0|0|40476|75101|75101|75101|13575178.32|N
HTAB|41653L404|07/02/26|19.20|19.20|19.18|19.20|19.20|.02|2718|23|0|0|0|2718|0|0|0|841|2718|2718|2718|52176.76|P
HTAX|555927870|07/02/26|24.83|25.01|24.83|25.00|24.99|.02|937|7|0|0|0|937|0|0|0|1|937|937|937|23417.71|P
HTB|437872104|07/02/26|50.75|50.75|49.43|49.43|49.89|-1.37|1558|53|0|0|0|1558|0|0|0|1067|1558|1558|1558|77734.95|N
HTCO|G1901X116|07/02/26|4.09|4.10|3.56|3.75|3.74|-.35|59095|602|2|2|0|39684|5800|13611|0|28030|59095|59095|59095|221069.25|Q
HTCR|42240Q203|07/02/26|3.18|3.23|3.07|3.08|3.17|-.09|1701|215|0|0|0|1701|0|0|0|811|1701|1701|1701|5390.27|Q
HTD|41013V100|07/02/26|25.70|25.71|25.54|25.56|25.62|.29|522|24|0|0|0|522|0|0|0|379|522|522|522|13374.74|N
HTEC|301505723|07/02/26|38.22|38.68|38.22|38.68|38.52|.71|3726|39|0|0|0|3726|0|0|0|198|3726|3726|3726|143538.66|P
HTFC|44045A508|07/02/26|24.75|24.78|24.75|24.78|24.75|-.06|395|3|0|0|0|395|0|0|0|395|395|395|395|9776.25|N
HTFL|42238D107|07/02/26|30.81|30.81|27.64|27.95|28.48|-2.76|80160|1359|3|0|0|72222|7938|0|0|58968|80160|80160|80160|2282710.21|Q
HTGC|427096508|07/02/26|15.99|16.15|15.93|15.95|15.99|.05|42473|686|1|0|0|39970|2503|0|0|30719|42473|42473|42473|679273.68|N
HTH|432748101|07/02/26|39.32|39.32|38.56|38.84|38.86|-.54|4035|173|0|0|0|4035|0|0|0|1780|4035|4035|4035|156792.44|N
HTHT|44332N106|07/02/26|42.73|42.73|41.80|42.13|42.06|-.31|99418|1568|0|0|0|99418|0|0|0|27715|99418|99418|99418|4181953.49|Q
HTLD|422347104|07/02/26|15.23|15.32|14.77|14.90|15.00|-.27|33302|821|0|0|0|33302|0|0|0|23692|33302|33302|33302|499668.83|Q
HTLM|G45806109|07/02/26|1.98|2.10|1.93|1.93|2.01|.05|1060|19|0|0|0|1060|0|0|0|902|1060|1060|1060|2128.61|Q
HTO|784305104|07/02/26|61.18|62.62|61.18|62.42|62.29|1.68|31238|799|0|0|0|31238|0|0|0|8405|31238|31238|31238|1945697.53|Q
HTOO|G3R25D209|07/02/26|2.79|2.81|2.70|2.81|2.73|.12|1160|23|0|0|0|1160|0|0|0|654|1160|1160|1160|3167.65|Q
HTRB|41653L305|07/02/26|33.68|33.73|33.67|33.70|33.69|.03|18570|71|0|1|0|10716|0|7854|0|8509|18570|18570|18570|625563.65|P
HTT|747798106|07/02/26|2.59|2.71|2.53|2.63|2.65|.07|23757|295|0|0|0|23757|0|0|0|19898|23757|23757|23757|62847.47|N
HTUS|14064D519|07/02/26|44.11|44.11|43.72|43.86|43.99|.01|1397|9|0|0|0|1397|0|0|0|1000|1397|1397|1397|61455.92|Z
HTZ|42806J700|07/02/26|2.22|2.26|2.10|2.12|2.15|-.08|1855599|3755|116|47|14|887012|384962|318565|265060|930329|1855599|1855599|1855599|3989708.79|Q
HTZW W|42806J148|07/02/26|1.02|1.07|0.99|0.99|1.01|-.07|33178|226|0|0|0|33178|0|0|0|7414|33178|33178|33178|33428.59|Q
HUBB|443510607|07/02/26|490.01|490.01|474.34|487.10|482.00|-2.85|41025|1978|0|0|0|41025|0|0|0|23940|41025|41025|41025|19774027.61|N
HUBC|M6000J192|07/02/26|1.47|1.48|1.37|1.41|1.42|-.08|40879|617|2|0|0|34654|6225|0|0|13708|40879|40879|40879|58005.17|Q
HUBC W|M6000J127|07/02/26|0.02|0.02|0.02|0.02|0.02|0.00|130|3|0|0|0|130|0|0|0|15|130|130|130|2.30|Q
HUBC Z|M6000J119|07/02/26|0.02|0.02|0.01|0.02|0.02|.01|654|4|0|0|0|654|0|0|0|500|654|654|654|12.11|Q
HUBG|443320106|07/02/26|45.04|45.27|44.45|44.95|44.79|.14|40983|988|0|0|0|40983|0|0|0|23094|40983|40983|40983|1835562.41|Q
HUBS|443573100|07/02/26|187.20|194.14|187.00|192.02|190.75|4.11|41719|2510|0|0|0|41719|0|0|0|17533|41719|41719|41719|7957753.67|N
HUDI|G4645E105|07/02/26|0.88|0.88|0.83|0.83|0.87|-.09|3690|28|0|0|0|3690|0|0|0|1504|3690|3690|3690|3197.52|Q
HUHU|G46440114|07/02/26|9.00|9.29|8.56|8.56|9.02|-.50|706|120|0|0|0|706|0|0|0|461|706|706|706|6365.30|Q
HUIZ|44473E204|07/02/26|1.11|1.16|1.11|1.16|1.12|.05|38|2|0|0|0|38|0|0|0|38|38|38|38|42.58|Q
HULL|218946754|07/02/26|24.99|25.14|24.99|25.14|24.99|.80|1|1|0|0|0|1|0|0|0|1|1|1|1|24.99|Z
HUM|444859102|07/02/26|409.80|414.33|392.10|396.52|398.38|-12.77|62572|2320|0|0|0|62572|0|0|0|28087|62572|62572|62572|24927574.24|N
HUMA|44486Q103|07/02/26|0.71|0.73|0.69|0.71|0.71|.04|753609|3003|18|7|4|546708|58016|53425|95460|391289|753609|753609|753609|532307.62|Q
HUMA W|44486Q111|07/02/26|0.01|0.01|0.01|0.01|0.01|0.00|101|2|0|0|0|101|0|0|0|100|101|101|101|0.96|Q
HUMN|77926X650|07/02/26|34.50|34.57|33.31|33.60|33.87|-1.17|28361|235|0|0|0|28361|0|0|0|19353|28361|28361|28361|960593.22|Z
HUN|447011107|07/02/26|10.58|11.01|10.53|10.81|10.74|.26|221878|2177|1|0|0|219778|2100|0|0|115155|221878|221878|221878|2382783.89|N
HURA|898920103|07/02/26|2.47|2.56|2.44|2.44|2.49|-.02|26637|451|0|0|0|26637|0|0|0|11831|26637|26637|26637|66256.52|Q
HURC|447324104|07/02/26|22.31|23.07|22.31|22.42|22.78|-.01|1683|53|0|0|0|1683|0|0|0|817|1683|1683|1683|38333.32|Q
HURN|447462102|07/02/26|98.24|98.73|96.34|97.05|97.80|.67|12007|592|0|0|0|12007|0|0|0|2878|12007|12007|12007|1174236.25|Q
HUSV|33739P889|07/02/26|39.85|40.35|39.85|40.35|40.14|.74|329|4|0|0|0|329|0|0|0|16|329|329|329|13206.97|P
HUT|44812J104|07/02/26|106.84|108.31|94.41|97.14|98.33|-8.65|585597|10691|4|0|0|572533|13064|0|0|192756|585597|585597|585597|57582146.02|Q
HUTG|88340W780|07/02/26|25.70|26.09|20.22|21.33|22.97|-4.56|7669|130|0|0|0|7669|0|0|0|4437|7669|7669|7669|176187.28|Q
HUYA|44852D108|07/02/26|2.43|2.43|2.38|2.38|2.40|-.05|26992|208|0|0|0|26992|0|0|0|13167|26992|26992|26992|64846.09|N
HVAC|00768Y271|07/02/26|40.42|40.42|38.01|38.23|38.93|-1.78|3306|57|0|0|0|3306|0|0|0|2318|3306|3306|3306|128702.89|P
HVII|G4405D107|07/02/26|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
HVII R|G4405D115|07/02/26|0.38|0.39|0.31|0.38|0.38|.03|146591|25|4|2|6|8291|14940|20000|103360|37580|146591|146591|146591|55636.35|Q
HVII U|G4405D123|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HVMC|G4569C101|07/02/26|0.00|0.00|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 U|G4569C127|07/02/26|0.00|0.00|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|07/02/26|0.33|0.33|0.33|0.33|0.33|-.02|400|4|0|0|0|400|0|0|0|200|400|400|400|132.04|Q
HVT|419596101|07/02/26|25.29|25.37|24.98|24.98|25.18|-.47|956|48|0|0|0|956|0|0|0|608|956|956|956|24069.01|N
HVT A|419596200|07/02/26|28.02|29.95|28.02|29.95|29.78|1.86|219|6|0|0|0|219|0|0|0|0|219|219|219|6521.30|N
HWAY|882927726|07/02/26|38.50|38.50|37.96|37.96|38.43|-1.37|23|3|0|0|0|23|0|0|0|21|23|23|23|883.96|Q
HWBK|420476103|07/02/26|39.33|39.33|38.93|38.93|39.32|-1.05|83|8|0|0|0|83|0|0|0|80|83|83|83|3263.43|Q
HWC|410120109|07/02/26|76.12|76.12|73.98|74.62|74.53|-1.04|41645|1238|0|0|0|41645|0|0|0|33718|41645|41645|41645|3103829.07|Q
HWCP Z|410120406|07/02/26|21.86|21.89|21.86|21.89|21.86|-.01|10|1|0|0|0|10|0|0|0|0|10|10|10|218.60|Q
HWH|44852G309|07/02/26|1.43|1.43|1.30|1.33|1.39|-.12|2901|44|0|0|0|2901|0|0|0|1476|2901|2901|2901|4043.32|Q
HWKN|420261109|07/02/26|139.01|141.99|138.06|138.39|140.58|.32|9282|416|0|0|0|9282|0|0|0|5250|9282|9282|9282|1304854.05|Q
HWM|443201108|07/02/26|270.52|277.39|267.15|270.56|271.14|3.11|98780|2933|0|0|0|98780|0|0|0|24007|98780|98780|98780|26783081.37|N
HWSM|44134R438|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HXHX|G4290D105|07/02/26|0.47|0.48|0.45|0.48|0.48|-.01|35024|130|2|0|0|29524|5500|0|0|13095|35024|35024|35024|16777.21|Q
HXL|428291108|07/02/26|99.05|100.31|97.33|99.28|98.55|1.18|48539|702|0|0|0|48539|0|0|0|12739|48539|48539|48539|4783599.11|N
HY|449172105|07/02/26|33.27|33.27|31.70|31.93|32.41|-1.45|2417|99|0|0|0|2417|0|0|0|1322|2417|2417|2417|78336.79|N
HYBB|46435U473|07/02/26|46.59|46.85|46.59|46.65|46.72|.09|1331|27|0|0|0|1331|0|0|0|251|1331|1331|1331|62178.76|P
HYBI|78433H584|07/02/26|49.34|49.35|49.33|49.35|49.33|.08|346|5|0|0|0|346|0|0|0|83|346|346|346|17069.24|Q
HYBL|78470P846|07/02/26|27.85|27.85|27.83|27.84|27.84|.04|571|9|0|0|0|571|0|0|0|120|571|571|571|15896.50|Z
HYBX|29287L874|07/02/26|0.00|29.63|29.63|29.63|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
HYD|92189H409|07/02/26|51.57|51.62|51.52|51.59|51.57|.07|28872|318|0|0|0|28872|0|0|0|12034|28872|28872|28872|1488985.61|Z
HYDB|46435G250|07/02/26|46.60|46.61|46.54|46.59|46.57|.06|10164|157|0|0|0|10164|0|0|0|2281|10164|10164|10164|473365.69|Z
HYDR|37960A420|07/02/26|52.34|52.92|49.22|50.47|50.17|-1.87|1745|44|0|0|0|1745|0|0|0|835|1745|1745|1745|87538.89|Q
HYDW|233051267|07/02/26|46.66|46.77|46.66|46.71|46.71|.08|578|21|0|0|0|578|0|0|0|33|578|578|578|26996.80|P
HYEM|92189F353|07/02/26|20.01|20.04|19.99|20.02|20.01|.02|29873|118|4|0|0|18659|11214|0|0|10162|29873|29873|29873|597696.17|P
HYFI|00039J608|07/02/26|37.19|37.19|37.14|37.14|37.19|.05|7019|62|1|0|0|4794|2225|0|0|4823|7019|7019|7019|261002.23|P
HYFM|44888K407|07/02/26|0.76|0.78|0.75|0.78|0.76|.04|872|14|0|0|0|872|0|0|0|685|872|872|872|660.79|Q
HYFT|602687105|07/02/26|1.64|1.69|1.53|1.56|1.58|-.06|17465|200|0|0|0|17465|0|0|0|12762|17465|17465|17465|27657.24|Q
HYG|464288513|07/02/26|79.75|79.79|79.70|79.71|79.73|.12|6047060|5246|345|72|14|2372706|1000380|460456|2213518|2492429|6047060|6047060|6047060|482139358.70|P
HYGH|46431W606|07/02/26|86.41|86.57|86.34|86.39|86.42|-.38|18154|175|0|0|0|18154|0|0|0|11696|18154|18154|18154|1568816.21|P
HYGM|032108334|07/02/26|0.00|24.67|24.67|24.67|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
HYGV|33939L662|07/02/26|40.12|40.15|40.12|40.13|40.13|.08|7050|119|0|0|0|7050|0|0|0|4251|7050|7050|7050|282907.25|P
HYGW|46436E320|07/02/26|28.93|28.94|28.92|28.92|28.93|-.15|700|4|0|0|0|700|0|0|0|0|700|700|700|20251.50|Z
HYHG|74348A541|07/02/26|64.49|64.71|64.49|64.68|64.60|.12|662|13|0|0|0|662|0|0|0|644|662|662|662|42766.94|Z
HYI|95768B107|07/02/26|10.65|10.67|10.61|10.61|10.63|-.06|2001|16|0|0|0|2001|0|0|0|1465|2001|2001|2001|21273.77|N
HYIN|97717Y626|07/02/26|14.31|14.31|14.21|14.21|14.22|-.10|2064|16|0|0|0|2064|0|0|0|1810|2064|2064|2064|29355.38|Z
HYLB|233051432|07/02/26|36.37|36.41|36.37|36.39|36.39|.06|242653|641|10|0|1|143437|27364|0|71852|172584|242653|242653|242653|8829367.86|P
HYLN|449109107|07/02/26|4.63|4.93|4.23|4.32|4.44|-.30|458426|2688|15|4|3|337444|50757|27363|42862|171712|458426|458426|458426|2037654.94|A
HYLS|33738D408|07/02/26|40.68|40.80|40.68|40.79|40.77|.07|10559|128|0|0|0|10559|0|0|0|1757|10559|10559|10559|430507.13|Q
HYMB|78464A284|07/02/26|25.36|25.37|25.32|25.37|25.35|.05|27204|289|0|0|1|14905|0|0|12299|20156|27204|27204|27204|689690.92|P
HYMC|44862P208|07/02/26|24.05|25.09|23.25|23.62|23.92|.54|106329|2543|0|0|0|106329|0|0|0|87997|106329|106329|106329|2543883.88|Q
HYNE|44326H107|07/02/26|16.70|16.70|16.67|16.69|16.68|-.06|805|16|0|0|0|805|0|0|0|317|805|805|805|13429.14|Q
HYP|26923Q598|07/02/26|30.91|30.91|28.62|28.90|28.85|-2.06|1554|30|0|0|0|1554|0|0|0|287|1554|1554|1554|44834.83|Q
HYPD|30234E203|07/02/26|3.27|3.45|3.04|3.12|3.20|-.02|20654|124|0|0|0|20654|0|0|0|13275|20654|20654|20654|66034.37|Q
HYPG|389936105|07/02/26|23.11|23.78|23.02|23.47|23.52|1.17|7363|49|0|0|0|7363|0|0|0|6739|7363|7363|7363|173190.05|Q
HYPR|44916K106|07/02/26|1.35|1.37|1.28|1.31|1.32|-.03|44980|477|1|0|0|41999|2981|0|0|30145|44980|44980|44980|59285.82|Q
HYS|72201R783|07/02/26|92.97|93.12|92.92|92.98|93.00|-.01|25067|145|1|0|1|9119|4493|0|11455|18490|25067|25067|25067|2331214.61|P
HYSA|09789C770|07/02/26|14.92|14.94|14.91|14.93|14.92|.06|9243|36|1|0|0|6071|3172|0|0|3270|9243|9243|9243|137932.06|P
HYSD|19761L847|07/02/26|20.11|20.15|20.11|20.13|20.13|.02|454|18|0|0|0|454|0|0|0|253|454|454|454|9137.78|P
HYT|09255P107|07/02/26|8.58|8.58|8.54|8.54|8.56|-.02|30423|123|0|0|0|30423|0|0|0|23852|30423|30423|30423|260301.92|N
HYTI|33738D739|07/02/26|19.04|19.07|19.04|19.07|19.05|.08|3436|49|0|0|0|3436|0|0|0|1682|3436|3436|3436|65453.66|P
HYTR|66538R722|07/02/26|0.00|21.42|21.42|21.42|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
HYUP|233051259|07/02/26|41.49|41.58|41.49|41.57|41.55|.10|616|12|0|0|0|616|0|0|0|18|616|616|616|25596.50|P
HYXF|46435G441|07/02/26|46.68|46.68|46.42|46.61|46.47|.05|7857|40|0|0|0|7857|0|0|0|1828|7857|7857|7857|365115.17|Q
HYZD|97717W430|07/02/26|22.58|22.63|22.53|22.53|22.58|-.02|1939|20|0|0|0|1939|0|0|0|1|1939|1939|1939|43788.17|Q
HZO|567908108|07/02/26|35.83|35.83|34.32|34.47|35.03|-1.28|16352|306|0|0|0|16352|0|0|0|11002|16352|16352|16352|572788.40|N
IACO|G4727U100|07/02/26|9.92|9.92|9.92|9.92|9.92|0.00|43204|143|6|0|0|26200|17004|0|0|0|43204|43204|43204|428583.68|Q
IACO U|G4727U126|07/02/26|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
IACO W|G4727U118|07/02/26|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
IACQ|G4939F107|07/02/26|9.97|9.98|9.97|9.98|9.97|0.00|746|28|0|0|0|746|0|0|0|5|746|746|746|7437.65|Q
IACQ U|G4939F115|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
IACQ W|G4939F123|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
IAE|92912J102|07/02/26|8.88|8.88|8.75|8.75|8.82|-.17|1241|17|0|0|0|1241|0|0|0|467|1241|1241|1241|10944.82|N
IAF|003011111|07/02/26|12.35|12.50|12.28|12.38|12.37|.14|3477|38|0|0|0|3477|0|0|0|627|3477|3477|3477|43022.20|A
IAG|450913108|07/02/26|16.30|16.88|16.28|16.56|16.53|.81|461290|5182|1|0|0|459178|2112|0|0|280054|461290|461290|461290|7625651.31|N
IAGG|46435G672|07/02/26|50.09|50.18|50.09|50.14|50.15|-.02|54568|460|0|0|0|54568|0|0|0|40087|54568|54568|54568|2736493.23|Z
IAI|464288794|07/02/26|183.14|186.16|183.14|184.28|184.01|3.07|10824|263|0|0|0|10824|0|0|0|5896|10824|10824|10824|1991755.07|P
IAK|464288786|07/02/26|144.12|147.25|143.32|147.25|145.98|3.66|21996|291|0|0|0|21996|0|0|0|13328|21996|21996|21996|3211002.08|P
IALT|09290C665|07/02/26|28.23|28.23|27.96|28.04|28.06|-.01|39254|418|3|0|0|29050|10204|0|0|6784|39254|39254|39254|1101328.18|Q
IAPR|45782C367|07/02/26|33.35|33.35|33.32|33.32|33.28|.18|7|2|0|0|0|7|0|0|0|0|7|7|7|232.97|P
IART|457985208|07/02/26|18.19|18.19|17.77|18.05|17.99|.16|27581|574|1|0|0|24681|2900|0|0|22196|27581|27581|27581|496221.23|Q
IAT|464288778|07/02/26|63.63|63.90|62.31|62.75|62.79|-.64|45649|544|0|0|0|45649|0|0|0|29125|45649|45649|45649|2866315.46|P
IAU|464285204|07/02/26|77.32|77.93|77.14|77.51|77.41|1.55|737646|4448|3|7|3|430296|10323|36900|260127|398429|737646|737646|737646|57103496.56|P
IAUG|45783Y145|07/02/26|30.19|30.23|30.19|30.23|30.19|.09|12|1|0|0|0|12|0|0|0|0|12|12|12|362.28|P
IAUI|78433H550|07/02/26|49.45|49.70|49.35|49.59|49.58|.86|22305|279|1|0|0|17505|4800|0|0|20874|22305|22305|22305|1105982.67|Z
IAUM|46436F103|07/02/26|40.98|41.28|40.88|41.06|40.95|.80|476498|1458|45|2|0|254773|201948|19777|0|331223|476498|476498|476498|19511961.03|P
IAUX|44955L106|07/02/26|1.50|1.54|1.46|1.49|1.49|.04|2065793|496|133|13|67|180467|364130|93564|1427632|1412588|2065793|2065793|2065793|3085914.86|A
IAUX WS|44955L155|07/02/26|0.75|0.83|0.75|0.79|0.81|-.06|2118|19|0|0|0|2118|0|0|0|0|2118|2118|2118|1705.56|A
IBAC|44934N108|07/02/26|0.00|10.78|10.78|10.78|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
IBAC R|44934N116|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
IBAT|46438G737|07/02/26|44.46|44.46|43.08|43.27|43.23|-1.10|1177|45|0|0|0|1177|0|0|0|787|1177|1177|1177|50878.19|Q
IBB|464287556|07/02/26|191.71|195.99|191.10|195.99|193.88|5.98|301565|4036|1|0|0|298998|2567|0|0|194925|301565|301565|301565|58468214.12|Q
IBBQ|46138G599|07/02/26|32.98|33.64|32.98|33.64|33.33|.96|6009|35|1|0|0|3845|2164|0|0|5874|6009|6009|6009|200255.69|Q
IBCA|46438G372|07/02/26|25.47|25.53|25.47|25.53|25.49|.06|5804|30|0|0|0|5804|0|0|0|3804|5804|5804|5804|147939.78|P
IBCB|46438G166|07/02/26|25.02|25.08|25.02|25.04|25.04|.04|1011|7|0|0|0|1011|0|0|0|910|1011|1011|1011|25318.50|P
IBCP|453838609|07/02/26|36.90|36.90|35.96|36.04|36.13|-.62|4414|195|0|0|0|4414|0|0|0|2953|4414|4414|4414|159496.99|Q
IBD|66538H633|07/02/26|23.79|23.81|23.79|23.81|23.80|.04|5057|39|0|0|0|5057|0|0|0|1075|5057|5057|5057|120363.79|P
IBDR|46435GAA0|07/02/26|24.18|24.18|24.18|24.18|24.18|.02|6630|12|1|0|0|3407|3223|0|0|1981|6630|6630|6630|160305.57|P
IBDS|46435UAA9|07/02/26|24.15|24.15|24.14|24.14|24.15|.02|12661|29|2|0|0|6603|6058|0|0|9649|12661|12661|12661|305723.78|P
IBDT|46435U515|07/02/26|25.18|25.19|25.18|25.19|25.18|.05|42719|95|6|0|0|26918|15801|0|0|39527|42719|42719|42719|1075731.33|P
IBDU|46436E205|07/02/26|23.09|23.11|23.09|23.11|23.10|.05|121318|160|11|0|1|34425|25893|0|61000|102102|121318|121318|121318|2801960.71|P
IBDV|46436E726|07/02/26|21.70|21.74|21.70|21.72|21.71|.02|100753|109|1|0|1|30074|2010|0|68669|13012|100753|100753|100753|2187067.02|P
IBDW|46436E486|07/02/26|20.74|20.78|20.74|20.77|20.76|.03|51768|125|4|0|1|25699|11114|0|14955|16411|51768|51768|51768|1074634.31|P
IBDX|46436E312|07/02/26|25.08|25.11|25.08|25.09|25.09|.03|11845|59|1|0|0|8817|3028|0|0|7452|11845|11845|11845|297196.07|P
IBDY|46436E130|07/02/26|25.64|25.68|25.64|25.65|25.65|.04|40114|108|0|0|1|24350|0|0|15764|31583|40114|40114|40114|1028829.31|P
IBDZ|46438G653|07/02/26|25.91|25.95|25.91|25.94|25.92|.04|17859|69|0|1|0|11830|0|6029|0|6428|17859|17859|17859|462959.37|P
IBEX|G4690M101|07/02/26|31.61|32.31|31.61|32.25|32.04|.65|4977|160|0|0|0|4977|0|0|0|2756|4977|4977|4977|159486.16|Q
IBFR|45784N288|07/02/26|50.53|50.53|50.23|50.23|50.38|.40|7|4|0|0|0|7|0|0|0|1|7|7|7|352.68|P
IBG|Q4933C208|07/02/26|1.05|1.05|0.98|0.98|1.05|-.07|17887|158|1|0|0|14187|3700|0|0|5767|17887|17887|17887|18729.65|Q
IBGA|46438G638|07/02/26|24.22|24.25|24.21|24.24|24.23|.01|1052|7|0|0|0|1052|0|0|0|452|1052|1052|1052|25491.04|Q
IBGB|46438G414|07/02/26|24.16|24.16|24.16|24.16|24.16|-.04|133|3|0|0|0|133|0|0|0|0|133|133|133|3213.54|Q
IBGC|46438G141|07/02/26|24.79|24.81|24.79|24.81|24.79|0.00|10|1|0|0|0|10|0|0|0|10|10|10|10|247.90|Q
IBGK|46438G620|07/02/26|0.00|23.13|23.13|23.13|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
IBGM|46438G133|07/02/26|0.00|24.69|24.69|24.69|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
IBHF|46436E528|07/02/26|22.58|22.59|22.58|22.58|22.58|.02|4119|32|0|0|0|4119|0|0|0|100|4119|4119|4119|93021.53|Z
IBHG|46436E478|07/02/26|22.00|22.01|21.99|22.01|22.00|.03|6453|42|0|0|0|6453|0|0|0|327|6453|6453|6453|141966.13|Z
IBHH|46436E387|07/02/26|23.41|23.45|23.40|23.42|23.42|.04|1381|22|0|0|0|1381|0|0|0|110|1381|1381|1381|32340.05|Z
IBHI|46436E379|07/02/26|23.43|23.46|23.29|23.34|23.34|.06|4726|41|0|0|0|4726|0|0|0|4726|4726|4726|4726|110301.30|Z
IBHJ|46436E122|07/02/26|26.47|26.65|26.38|26.41|26.42|.07|1283|10|0|0|0|1283|0|0|0|683|1283|1283|1283|33896.53|Z
IBHK|46438G661|07/02/26|25.69|25.69|25.62|25.62|25.63|.02|1167|12|0|0|0|1167|0|0|0|1|1167|1167|1167|29913.65|Z
IBHL|46438G364|07/02/26|25.37|25.37|25.36|25.36|25.37|.05|100|1|0|0|0|100|0|0|0|100|100|100|100|2537.00|Z
IBHM|46438G224|07/02/26|25.31|25.36|25.30|25.36|25.33|.07|700|7|0|0|0|700|0|0|0|600|700|700|700|17729.00|Z
IBIC|46438G505|07/02/26|25.54|25.54|25.54|25.54|25.54|-.01|1749|5|0|0|0|1749|0|0|0|270|1749|1749|1749|44669.46|P
IBID|46438G604|07/02/26|25.65|25.67|25.65|25.67|25.66|.03|1180|8|0|0|0|1180|0|0|0|511|1180|1180|1180|30278.44|P
IBIE|46438G703|07/02/26|25.66|25.67|25.66|25.66|25.67|.01|103|3|0|0|0|103|0|0|0|3|103|103|103|2644.01|P
IBIF|46438G802|07/02/26|25.68|25.68|25.66|25.66|25.68|0.00|5|2|0|0|0|5|0|0|0|2|5|5|5|128.40|P
IBIG|46438G885|07/02/26|25.65|25.65|25.61|25.61|25.65|0.00|627|4|0|0|0|627|0|0|0|127|627|627|627|16080.01|P
IBIH|46438G877|07/02/26|25.67|25.67|25.66|25.66|25.65|.02|27|4|0|0|0|27|0|0|0|0|27|27|27|692.59|P
IBII|46438G869|07/02/26|25.32|25.35|25.32|25.35|25.33|.05|82|3|0|0|0|82|0|0|0|77|82|82|82|2077.13|P
IBIJ|46438G851|07/02/26|25.39|25.39|25.34|25.34|25.38|.02|4190|11|1|0|0|1490|2700|0|0|2424|4190|4190|4190|106359.46|P
IBIK|46438G679|07/02/26|25.17|25.17|25.14|25.14|25.17|-.02|33|3|0|0|0|33|0|0|0|4|33|33|33|830.61|P
IBIL|46438G380|07/02/26|24.93|24.97|24.90|24.90|24.96|-.01|669|9|0|0|0|669|0|0|0|151|669|669|669|16699.46|P
IBIM|46438G125|07/02/26|24.74|26.02|24.74|24.84|24.97|.02|1302|15|0|0|0|1302|0|0|0|902|1302|1302|1302|32517.09|P
IBIO|451033708|07/02/26|1.71|1.76|1.66|1.70|1.70|-.03|61104|610|1|0|0|56104|5000|0|0|20291|61104|61104|61104|103833.34|Q
IBIT|46438F101|07/02/26|34.91|35.23|34.63|34.82|34.89|.85|6960963|18327|679|33|16|4352861|1992169|238244|377689|5301192|6960963|6960963|6960963|242863333.15|Q
IBKR|45841N107|07/02/26|93.31|96.52|89.56|91.32|92.87|-1.94|274547|7347|0|0|0|274547|0|0|0|94737|274547|274547|274547|25496216.99|Q
IBLC|46436E361|07/02/26|47.38|47.38|45.32|45.32|46.39|-1.64|1316|36|0|0|0|1316|0|0|0|172|1316|1316|1316|61050.75|P
IBM|459200101|07/02/26|284.00|290.56|282.88|289.12|287.07|2.79|261728|9397|1|0|0|259228|2500|0|0|193721|261728|261728|261728|75133401.81|N
IBMO|46435U259|07/02/26|0.00|25.60|25.60|25.60|25.60|.03|100|1|0|0|0|100|0|0|0|0|100|100|100|2560.00|Z
IBMP|46435U283|07/02/26|25.37|25.38|25.37|25.38|25.37|.02|1138|13|0|0|0|1138|0|0|0|1138|1138|1138|1138|28876.55|Z
IBMQ|46435U325|07/02/26|25.54|25.55|25.53|25.54|25.54|.01|522|6|0|0|0|522|0|0|0|1|522|522|522|13331.18|Z
IBMR|46436E163|07/02/26|25.35|25.36|25.35|25.36|25.35|.02|458|5|0|0|0|458|0|0|0|100|458|458|458|11610.87|Z
IBMS|46438G687|07/02/26|25.86|25.90|25.86|25.90|25.87|.03|3753|17|0|0|0|3753|0|0|0|0|3753|3753|3753|97107.44|Z
IBMT|46438G356|07/02/26|25.74|25.80|25.74|25.76|25.77|.03|858|10|0|0|0|858|0|0|0|200|858|858|858|22106.82|Z
IBMU|46438G216|07/02/26|25.39|25.41|25.38|25.41|25.38|.08|910|5|0|0|0|910|0|0|0|1|910|910|910|23097.88|Z
IBMV|46438G190|07/02/26|25.36|25.45|25.36|25.39|25.43|-.05|7449|5|2|0|0|313|7136|0|0|7449|7449|7449|7449|189396.77|Z
IBMW|46438G182|07/02/26|0.00|25.34|25.34|25.34|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
IBMX|46438G174|07/02/26|25.18|25.18|25.16|25.16|25.18|-.02|100|1|0|0|0|100|0|0|0|0|100|100|100|2518.00|Z
IBN|45104G104|07/02/26|29.36|29.51|29.22|29.50|29.35|.53|246016|1579|3|5|0|202128|9967|33921|0|125691|246016|246016|246016|7221204.59|N
IBND|78464A151|07/02/26|31.07|31.11|31.07|31.11|31.07|.15|5516|3|0|1|0|88|0|5428|0|1908|5516|5516|5516|171386.11|P
IBO|45259L205|07/02/26|0.48|0.50|0.47|0.47|0.49|-.01|15174|39|0|1|0|7265|0|7909|0|99|15174|15174|15174|7407.67|A
IBOC|459044103|07/02/26|77.27|77.27|75.53|75.93|75.86|-1.10|12103|533|0|0|0|12103|0|0|0|9367|12103|12103|12103|918184.73|Q
IBOT|92189Y402|07/02/26|67.53|67.93|65.82|66.23|66.12|-1.39|3076|40|0|0|0|3076|0|0|0|343|3076|3076|3076|203374.92|Q
IBP|45780R101|07/02/26|227.21|228.50|224.28|228.50|225.36|4.45|13968|410|0|0|0|13968|0|0|0|11051|13968|13968|13968|3147866.02|N
IBRN|46436E353|07/02/26|38.30|39.06|38.30|39.06|38.76|.76|234|14|0|0|0|234|0|0|0|223|234|234|234|9069.04|P
IBRX|45256X103|07/02/26|9.23|9.60|9.04|9.43|9.38|.23|1320308|7528|36|11|1|1100525|117080|84408|18295|970390|1320308|1320308|1320308|12381609.44|Q
IBTA|451051106|07/02/26|35.91|35.91|35.46|35.64|35.38|-.27|1172|57|0|0|0|1172|0|0|0|403|1172|1172|1172|41470.53|N
IBTG|46436E858|07/02/26|22.84|22.84|22.83|22.83|22.84|.01|505|107|0|0|0|505|0|0|0|299|505|505|505|11531.68|Q
IBTH|46436E841|07/02/26|22.32|22.33|22.32|22.33|22.33|.03|18746|149|1|0|0|15765|2981|0|0|17699|18746|18746|18746|418507.77|Q
IBTI|46436E833|07/02/26|22.09|22.10|22.09|22.10|22.09|.04|4251|15|0|0|0|4251|0|0|0|4151|4251|4251|4251|93889.99|Q
IBTJ|46436E825|07/02/26|21.59|21.60|21.59|21.60|21.59|.04|4459|19|0|0|0|4459|0|0|0|3959|4459|4459|4459|96264.76|Q
IBTK|46436E593|07/02/26|19.47|19.49|19.47|19.48|19.48|.02|1213|10|0|0|0|1213|0|0|0|513|1213|1213|1213|23625.54|Q
IBTL|46436E460|07/02/26|20.13|20.13|20.11|20.12|20.11|.03|774|8|0|0|0|774|0|0|0|500|774|774|774|15568.64|Q
IBTM|46436E296|07/02/26|22.61|22.62|22.60|22.60|22.31|0.00|3648|9|0|0|0|3648|0|0|0|648|3648|3648|3648|81405.03|Q
IBTO|46436E148|07/02/26|24.01|24.05|24.01|24.05|24.02|.04|1498|12|0|0|0|1498|0|0|0|1498|1498|1498|1498|35984.40|Q
IBTP|46438G646|07/02/26|25.26|25.30|25.25|25.28|25.26|.03|3599|18|0|0|0|3599|0|0|0|3233|3599|3599|3599|90926.40|Q
IBTQ|46438G422|07/02/26|24.95|24.96|24.94|24.96|24.95|.03|616|9|0|0|0|616|0|0|0|216|616|616|616|15370.52|Q
IBTR|46438G158|07/02/26|24.78|24.79|24.74|24.74|24.79|-.02|386|7|0|0|0|386|0|0|0|100|386|386|386|9567.46|Q
IBUF|45783Y178|07/02/26|31.51|31.51|31.45|31.48|31.46|.07|894|7|0|0|0|894|0|0|0|500|894|894|894|28121.33|P
IBUY|032108102|07/02/26|70.56|70.60|70.38|70.60|70.48|.46|1356|38|0|0|0|1356|0|0|0|130|1356|1356|1356|95565.36|P
IBX|46152A395|07/02/26|29.98|31.45|29.82|31.07|30.59|.57|138500|1459|3|2|1|106186|10916|11305|10093|38570|138500|138500|138500|4237121.56|Z
ICAP|81752T619|07/02/26|28.43|28.43|28.22|28.33|28.27|.17|1352|35|0|0|0|1352|0|0|0|1122|1352|1352|1352|38224.58|P
ICCC|452525306|07/02/26|10.75|10.75|9.98|10.31|10.46|-.69|8073|60|1|0|0|3573|4500|0|0|42|8073|8073|8073|84460.41|Q
ICCM|M53071201|07/02/26|5.43|5.54|5.14|5.35|5.42|.13|22158|219|0|1|0|14987|0|7171|0|16594|22158|22158|22158|120162.16|Q
ICE|45866F104|07/02/26|128.86|132.95|128.86|132.92|131.58|6.19|146019|4254|1|0|0|143919|2100|0|0|50343|146019|146019|146019|19213277.84|N
ICF|464287564|07/02/26|68.10|68.60|68.10|68.60|68.36|.78|4889|59|0|0|0|4889|0|0|0|2887|4889|4889|4889|334214.52|Z
ICFI|44925C103|07/02/26|73.03|74.92|72.50|74.92|73.26|2.51|50196|868|1|0|0|47203|2993|0|0|7954|50196|50196|50196|3677201.05|Q
ICG|45828E104|07/02/26|0.76|0.81|0.75|0.81|0.79|.07|2999|64|0|0|0|2999|0|0|0|1300|2999|2999|2999|2359.93|Q
ICHR|G4740B105|07/02/26|112.00|113.22|95.72|98.21|101.00|-13.66|121121|3763|0|0|0|121121|0|0|0|72800|121121|121121|121121|12232811.51|Q
ICL|M53213100|07/02/26|5.06|5.08|5.01|5.02|5.03|0.00|75859|311|3|0|0|66859|9000|0|0|69690|75859|75859|75859|381760.57|N
ICLN|464288224|07/02/26|20.28|20.62|19.37|19.68|19.82|-.50|395377|3348|2|0|0|388277|7100|0|0|187996|395377|395377|395377|7837129.48|Q
ICLO|46090A721|07/02/26|25.59|25.62|25.58|25.62|25.58|.04|1428|20|0|0|0|1428|0|0|0|1128|1428|1428|1428|36534.91|Z
ICLR|G4705A100|07/02/26|177.08|177.08|171.20|173.01|173.22|-2.10|38486|1000|0|0|0|38486|0|0|0|14303|38486|38486|38486|6666526.31|Q
ICMB|46090R104|07/02/26|0.91|0.99|0.91|0.97|0.97|.09|6594|113|1|0|0|2191|4403|0|0|250|6594|6594|6594|6405.65|Q
ICOI|091748608|07/02/26|10.43|10.72|10.43|10.55|10.55|.20|12004|237|1|0|0|9904|2100|0|0|1822|12004|12004|12004|126636.47|P
ICON|Y4001C305|07/02/26|1.04|1.05|1.00|1.04|1.30|0.00|3067412|14775|100|12|3|2657893|291499|86669|31351|1973987|3067412|3067412|3067412|4001892.39|Q
ICOP|46436E189|07/02/26|48.97|49.75|48.77|49.20|49.09|.71|5034|90|0|0|0|5034|0|0|0|2277|5034|5034|5034|247120.30|Q
ICOW|69374H873|07/02/26|42.28|42.37|41.92|42.20|42.11|.80|7450|58|0|0|0|7450|0|0|0|3654|7450|7450|7450|313749.74|Z
ICPI|46438G257|07/02/26|50.18|50.19|50.18|50.19|50.18|-.01|574|16|0|0|0|574|0|0|0|474|574|574|574|28803.18|P
ICPY|75526L761|07/02/26|12.33|12.41|12.33|12.38|12.38|.17|1212|15|0|0|0|1212|0|0|0|1109|1212|1212|1212|15000.68|P
ICR PRA|45781T205|07/02/26|0.00|22.21|22.21|22.21|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
ICRC|091748889|07/02/26|17.71|18.12|17.71|18.12|18.20|.53|5|4|0|0|0|5|0|0|0|3|5|5|5|90.99|P
ICSH|46434V878|07/02/26|50.44|50.44|50.43|50.44|50.43|.03|19980|142|1|0|0|15267|4713|0|0|12194|19980|19980|19980|1007681.03|Z
ICU|81256L302|07/02/26|4.85|5.35|4.67|4.92|5.00|.04|24262|260|1|0|0|21037|3225|0|0|14416|24262|24262|24262|121386.37|Q
ICUC W|81256L112|07/02/26|0.02|0.02|0.02|0.02|0.02|0.00|100|1|0|0|0|100|0|0|0|0|100|100|100|1.82|Q
ICUI|44930G107|07/02/26|150.01|154.97|149.55|154.97|152.08|6.60|17620|755|0|0|0|17620|0|0|0|13082|17620|17620|17620|2679650.06|Q
ICVT|46435G102|07/02/26|119.41|120.36|116.49|117.43|118.28|-2.00|40736|370|0|0|0|40736|0|0|0|27086|40736|40736|40736|4818336.75|Z
IDA|451107106|07/02/26|151.31|154.82|150.40|154.48|153.28|4.38|14115|552|0|0|0|14115|0|0|0|6824|14115|14115|14115|2163562.26|N
IDAC U|G4949K120|07/02/26|10.14|10.16|10.14|10.14|10.14|.02|6500|18|0|0|0|6500|0|0|0|200|6500|6500|6500|65915.00|Q
IDAI|873048508|07/02/26|2.01|2.36|2.00|2.21|2.23|.19|12459|221|0|0|0|12459|0|0|0|8018|12459|12459|12459|27728.18|Q
IDCC|45867G101|07/02/26|282.41|283.64|277.62|281.43|280.73|-.84|7204|940|0|0|0|7204|0|0|0|5967|7204|7204|7204|2022382.57|Q
IDE|92912X101|07/02/26|13.82|13.84|13.82|13.84|13.82|.05|199|2|0|0|0|199|0|0|0|99|199|199|199|2750.68|N
IDEC|45783Y426|07/02/26|34.53|34.53|34.43|34.43|34.53|.25|1|1|0|0|0|1|0|0|0|1|1|1|1|34.53|P
IDEF|09290C699|07/02/26|33.00|33.23|32.68|32.99|32.90|.93|23782|364|0|0|0|23782|0|0|0|13811|23782|23782|23782|782462.95|Q
IDEQ|52110K400|07/02/26|35.00|35.04|34.45|34.76|34.77|.13|44725|137|2|0|1|19436|6850|0|18439|25342|44725|44725|44725|1555046.82|P
IDEV|46435G326|07/02/26|89.74|90.25|89.01|89.56|89.59|.95|165293|3454|0|1|1|112648|0|5847|46798|140108|165293|165293|165293|14808594.65|P
IDGT|464287531|07/02/26|117.49|117.93|113.47|114.26|114.71|-3.10|5965|97|0|0|0|5965|0|0|0|2295|5965|5965|5965|684235.12|P
IDHQ|46138E214|07/02/26|43.98|44.16|43.62|43.87|43.80|.58|5846|79|0|0|0|5846|0|0|0|2220|5846|5846|5846|256049.51|P
IDJN|21874W520|07/02/26|0.00|24.77|24.77|24.77|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
IDLV|46138E230|07/02/26|34.79|34.80|34.71|34.71|34.79|.43|748|12|0|0|0|748|0|0|0|108|748|748|748|26019.24|P
IDMO|46138E222|07/02/26|60.50|60.75|59.72|60.17|60.26|.29|27743|299|0|1|0|20908|0|6835|0|11549|27743|27743|27743|1671770.31|P
IDMY|21874W587|07/02/26|0.00|24.92|24.92|24.92|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
IDN|45817G201|07/02/26|4.19|4.22|4.13|4.15|4.18|-.02|16388|183|1|0|0|12410|3978|0|0|10115|16388|16388|16388|68435.75|Q
IDNA|46435U192|07/02/26|34.06|34.91|34.06|34.91|34.58|1.30|13675|102|1|0|0|11035|2640|0|0|10063|13675|13675|13675|472872.80|P
IDOG|00162Q718|07/02/26|41.71|41.74|41.39|41.48|41.62|.51|5186|36|0|0|0|5186|0|0|0|3328|5186|5186|5186|215837.22|P
IDR|645827205|07/02/26|33.50|35.00|33.05|33.47|33.67|.72|37777|545|0|1|0|31120|0|6657|0|31294|37777|37777|37777|1271794.56|A
IDRV|46435U366|07/02/26|38.36|38.60|37.42|37.74|38.00|-.07|4129|56|0|0|0|4129|0|0|0|1024|4129|4129|4129|156918.24|P
IDT|448947507|07/02/26|58.35|58.88|58.30|58.82|58.55|.85|3926|164|0|0|0|3926|0|0|0|1994|3926|3926|3926|229872.85|N
IDU|464287697|07/02/26|114.05|115.79|114.05|115.75|115.00|2.44|24467|256|0|0|0|24467|0|0|0|16832|24467|24467|24467|2813668.31|P
IDUB|26922B709|07/02/26|27.50|27.50|27.28|27.33|27.34|.11|546|10|0|0|0|546|0|0|0|446|546|546|546|14927.58|Z
IDV|464288448|07/02/26|41.87|42.04|41.66|41.81|41.82|.67|69311|866|0|0|0|69311|0|0|0|17666|69311|69311|69311|2898384.64|Z
IDVO|032108722|07/02/26|41.82|42.22|41.49|41.79|41.78|.41|9478|116|1|0|0|5818|3660|0|0|7298|9478|9478|9478|396037.34|P
IDVY|33741X300|07/02/26|25.97|25.97|25.97|25.97|25.97|25.97|306|2|0|0|0|306|0|0|0|0|306|306|306|7946.62|Q
IDVZ|210322707|07/02/26|34.28|34.33|34.28|34.33|34.28|.51|400|2|0|0|0|400|0|0|0|400|400|400|400|13712.00|Z
IDX|92189F833|07/02/26|10.03|10.06|9.99|10.05|10.03|.13|14192|80|1|1|0|6426|2316|5450|0|10215|14192|14192|14192|142369.57|P
IDXX|45168D104|07/02/26|543.74|559.62|539.82|557.80|550.91|20.15|31030|2210|1|0|0|28788|2242|0|0|15087|31030|31030|31030|17094812.16|Q
IDYA|45166A102|07/02/26|36.43|37.66|36.13|37.66|37.17|1.50|65468|1395|0|0|0|65468|0|0|0|38727|65468|65468|65468|2433135.72|Q
IDYN|09290C681|07/02/26|30.14|30.34|30.06|30.06|30.23|.35|252|8|0|0|0|252|0|0|0|1|252|252|252|7618.98|P
IE|46578C108|07/02/26|9.70|10.14|9.33|9.51|9.62|.09|91571|1396|0|0|1|80171|0|0|11400|53451|91571|91571|91571|880871.28|A
IEAG|G4802J103|07/02/26|10.17|10.20|10.17|10.20|10.17|.05|1400|2|0|0|0|1400|0|0|0|0|1400|1400|1400|14238.00|Q
IEAG R|G4802J111|07/02/26|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
IEAG U|G4802J129|07/02/26|10.39|10.40|10.39|10.40|10.39|.02|100|1|0|0|0|100|0|0|0|0|100|100|100|1039.00|Q
IEDI|46431W663|07/02/26|55.41|55.56|55.41|55.56|55.41|.57|27|3|0|0|0|27|0|0|0|26|27|27|27|1496.04|Z
IEF|464287440|07/02/26|94.09|94.26|94.03|94.12|94.12|.09|913100|2325|51|1|0|766243|141657|5200|0|714281|913100|913100|913100|85941412.57|Q
IEFA|46432F842|07/02/26|97.45|98.10|96.70|97.30|97.47|1.19|783999|5389|16|3|2|691278|44585|20667|27469|624810|783999|783999|783999|76413335.72|Z
IEI|464288661|07/02/26|117.08|117.19|117.01|117.08|117.09|.12|86287|442|4|1|0|70317|10870|5100|0|44907|86287|86287|86287|10103251.13|Q
IEMG|46434G103|07/02/26|80.81|81.52|78.79|79.84|80.03|-.79|2907097|17572|16|1|2|2508229|46225|6400|346243|1634724|2907097|2907097|2907097|232661965.03|P
IEO|464288851|07/02/26|110.90|110.90|109.85|110.48|110.26|.74|3752|75|0|0|0|3752|0|0|0|1121|3752|3752|3752|413682.20|Z
IEP|451100101|07/02/26|7.21|7.27|7.20|7.23|7.24|.04|69108|283|3|1|0|50446|10238|8424|0|56341|69108|69108|69108|500037.10|Q
IESC|44951W106|07/02/26|706.37|725.98|650.40|654.00|677.20|-44.90|16547|1126|0|0|0|16547|0|0|0|13966|16547|16547|16547|11205659.61|Q
IETC|46431W648|07/02/26|105.80|105.80|103.06|103.65|103.53|-2.19|936|26|0|0|0|936|0|0|0|590|936|936|936|96900.26|Z
IETH|091748871|07/02/26|17.10|17.36|17.10|17.36|17.10|.76|8|1|0|0|0|8|0|0|0|1|8|8|8|136.80|P
IEUR|46434V738|07/02/26|75.82|76.29|75.48|75.87|75.88|1.38|77723|3048|2|1|0|63433|8437|5853|0|46255|77723|77723|77723|5897736.06|P
IEUS|464288497|07/02/26|69.98|70.11|69.98|70.11|70.05|.91|7|2|0|0|0|7|0|0|0|0|7|7|7|490.38|Q
IEV|464287861|07/02/26|73.51|73.88|73.14|73.60|73.47|1.43|17348|351|0|0|0|17348|0|0|0|12817|17348|17348|17348|1274531.30|P
IEX|45167R104|07/02/26|225.20|225.20|221.72|223.97|223.30|-.99|8938|534|0|0|0|8938|0|0|0|5057|8938|8938|8938|1995857.81|N
IEZ|464288844|07/02/26|26.19|26.39|25.69|25.86|26.01|-.19|95138|888|2|0|0|89631|5507|0|0|45653|95138|95138|95138|2474476.91|P
IFBD|G47724300|07/02/26|1.11|1.20|1.11|1.17|1.18|.05|976|76|0|0|0|976|0|0|0|113|976|976|976|1148.89|Q
IFEB|45783Y350|07/02/26|31.32|31.37|31.32|31.37|31.32|.20|1640|1|0|0|0|1640|0|0|0|1640|1640|1640|1640|51364.80|P
IFED|90278V768|07/02/26|41.51|41.51|41.51|44.77|41.51|0.00|3|1|0|0|0|3|0|0|0|3|3|3|3|124.53|P
IFF|459506101|07/02/26|82.00|83.82|81.39|83.78|82.74|2.63|40895|1092|0|0|0|40895|0|0|0|29668|40895|40895|40895|3383542.51|N
IFGL|464288489|07/02/26|22.50|22.50|22.35|22.50|22.37|.33|116|2|0|0|0|116|0|0|0|16|116|116|116|2595.00|Q
IFLN|46138E719|07/02/26|18.36|18.36|18.33|18.34|18.34|.03|11431|122|0|0|0|11431|0|0|0|1340|11431|11431|11431|209639.31|P
IFLO|92647X756|07/02/26|33.67|33.67|33.57|33.61|33.63|.51|348|4|0|0|0|348|0|0|0|148|348|348|348|11702.36|Q
IFLR|45784N387|07/02/26|53.46|53.46|53.21|53.21|53.30|.41|732|41|0|0|0|732|0|0|0|13|732|732|732|39014.22|P
IFN|454089103|07/02/26|11.77|11.77|11.67|11.70|11.70|-.02|8688|50|0|0|0|8688|0|0|0|4397|8688|8688|8688|101655.40|N
IFRA|46435U713|07/02/26|62.19|62.46|61.65|62.24|62.00|.35|39059|718|0|0|0|39059|0|0|0|34302|39059|39059|39059|2421601.41|Z
IFRX|N44821101|07/02/26|2.40|2.47|2.21|2.24|2.30|-.09|57893|647|2|0|0|52278|5615|0|0|38561|57893|57893|57893|133101.18|Q
IFS|P5626F128|07/02/26|58.87|59.18|57.71|58.08|58.21|-.22|7034|179|0|0|0|7034|0|0|0|5259|7034|7034|7034|409450.04|N
IFV|33738R886|07/02/26|26.76|26.80|26.48|26.53|26.67|-.08|1659|14|0|0|0|1659|0|0|0|1533|1659|1659|1659|44251.08|Q
IG|74255Y821|07/02/26|20.57|20.58|20.57|20.58|20.57|.01|159|9|0|0|0|159|0|0|0|35|159|159|159|3270.12|Z
IGA|92912R104|07/02/26|9.91|9.91|9.87|9.87|9.88|.02|1000|9|0|0|0|1000|0|0|0|400|1000|1000|1000|9879.00|N
IGAC|G4924G102|07/02/26|10.03|10.03|10.03|10.03|10.03|.02|700|2|0|0|0|700|0|0|0|200|700|700|700|7020.00|Q
IGAC R|G4924G110|07/02/26|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
IGAC U|G4924G128|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
IGBH|46431W812|07/02/26|24.55|24.56|24.52|24.56|24.53|-.06|6960|30|1|0|0|3960|3000|0|0|520|6960|6960|6960|170747.46|P
IGC|45408X308|07/02/26|0.27|0.28|0.27|0.28|0.27|.01|50498|77|2|2|1|12952|8076|15681|13789|12595|50498|50498|50498|13882.16|A
IGCB|29287L841|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
IGD|92912T100|07/02/26|6.18|6.20|6.15|6.15|6.17|.02|6002|47|0|0|0|6002|0|0|0|1826|6002|6002|6002|37011.80|N
IGE|464287374|07/02/26|56.82|56.83|56.02|56.49|56.37|.77|23102|177|0|0|0|23102|0|0|0|6719|23102|23102|23102|1302215.22|Z
IGEB|46435G219|07/02/26|44.92|44.96|44.90|44.96|44.93|.08|8401|59|0|0|0|8401|0|0|0|5214|8401|8401|8401|377427.53|Z
IGF|464288372|07/02/26|66.58|66.89|66.43|66.89|66.59|1.10|29639|952|0|0|0|29639|0|0|0|22024|29639|29639|29639|1973537.59|Q
IGGY|00039J749|07/02/26|28.98|28.98|28.55|28.55|28.98|-.14|1|1|0|0|0|1|0|0|0|1|1|1|1|28.98|P
IGHG|74347B607|07/02/26|78.14|78.25|78.14|78.25|78.11|.15|40|2|0|0|0|40|0|0|0|40|40|40|40|3124.44|Z
IGI|95790A101|07/02/26|0.00|16.12|16.12|16.12|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
IGIB|464288638|07/02/26|52.92|52.98|52.91|52.95|52.95|.07|167555|458|12|0|0|134761|32794|0|0|95685|167555|167555|167555|8871889.11|Q
IGIC|G4809J106|07/02/26|27.00|27.98|27.00|27.98|27.50|.99|4554|103|0|0|0|4554|0|0|0|1273|4554|4554|4554|125228.55|Q
IGLB|464289511|07/02/26|49.68|49.80|49.66|49.76|49.73|.08|228251|790|5|1|1|174664|15550|6845|31192|149371|228251|228251|228251|11350116.93|P
IGLD|33733E856|07/02/26|21.04|21.15|20.98|21.07|21.05|.38|21197|220|0|0|0|21197|0|0|0|13801|21197|21197|21197|446251.83|Z
IGM|464287549|07/02/26|160.65|161.96|155.63|156.84|157.89|-4.17|160791|1940|2|0|1|128763|5872|0|26156|103604|160791|160791|160791|25387920.50|P
IGME|09174D102|07/02/26|23.28|23.48|23.28|23.48|23.39|.21|313|10|0|0|0|313|0|0|0|100|313|313|313|7322.49|P
IGOV|464288117|07/02/26|41.14|41.14|40.98|41.00|41.01|.12|6599|120|0|0|0|6599|0|0|0|3807|6599|6599|6599|270643.84|Q
IGPT|46137V639|07/02/26|99.38|100.20|94.08|95.27|97.23|-4.87|45603|529|0|0|0|45603|0|0|0|37204|45603|45603|45603|4434160.61|P
IGR|12504G100|07/02/26|4.59|4.63|4.59|4.62|4.61|.06|46403|164|0|2|0|31317|0|15086|0|23581|46403|46403|46403|213908.64|N
IGRO|46435G524|07/02/26|89.05|89.13|88.83|89.12|89.05|1.42|1853|23|0|0|0|1853|0|0|0|1351|1853|1853|1853|165006.70|Z
IGSB|464288646|07/02/26|52.24|52.27|52.23|52.25|52.25|.06|110084|377|5|0|0|98861|11223|0|0|92199|110084|110084|110084|5751770.17|Q
IGTR|45783Y665|07/02/26|33.53|33.53|33.37|33.38|33.35|-.14|138|8|0|0|0|138|0|0|0|104|138|138|138|4602.02|P
IGV|464287515|07/02/26|93.41|94.96|93.22|93.44|93.79|.05|3173076|33179|36|6|0|3030279|93658|49139|0|2298078|3173076|3173076|3173076|297614776.54|Z
IH|45175B109|07/02/26|1.39|1.39|1.39|1.39|1.39|0.00|4663|17|1|0|0|668|3995|0|0|4|4663|4663|4663|6482.71|N
IHAK|46435U135|07/02/26|62.11|62.87|61.64|62.07|62.26|.15|36473|244|0|1|0|28116|0|8357|0|10986|36473|36473|36473|2270670.41|P
IHD|92912P108|07/02/26|7.69|7.70|7.58|7.59|7.63|-.09|7408|17|1|0|0|3008|4400|0|0|808|7408|7408|7408|56541.15|N
IHDG|97717X594|07/02/26|52.82|53.00|52.51|52.82|52.78|.55|7624|92|1|0|0|4912|2712|0|0|3270|7624|7624|7624|402389.44|P
IHE|464288836|07/02/26|98.93|100.96|98.76|100.96|100.36|2.67|49107|350|0|1|0|39955|0|9152|0|25895|49107|49107|49107|4928311.96|P
IHF|464288828|07/02/26|57.19|57.80|57.19|57.50|57.46|.41|63884|927|1|0|0|59485|4399|0|0|46651|63884|63884|63884|3670909.78|P
IHG|45857P806|07/02/26|170.09|170.89|169.26|169.77|170.03|1.36|6125|229|0|0|0|6125|0|0|0|3464|6125|6125|6125|1041453.59|N
IHI|464288810|07/02/26|50.52|51.92|50.32|51.88|51.27|1.90|784142|7338|7|2|2|665138|23194|12800|83010|440429|784142|784142|784142|40204794.96|P
IHRT|45174J509|07/02/26|4.35|4.39|4.28|4.39|4.37|.04|73797|1571|0|0|0|73797|0|0|0|36387|73797|73797|73797|322214.83|Q
IHS|G4701H109|07/02/26|8.24|8.28|8.21|8.21|8.23|0.00|69865|340|2|2|0|52365|4700|12800|0|62320|69865|69865|69865|575309.56|N
IHT|457919108|07/02/26|1.80|1.80|1.67|1.67|1.73|-.11|4781|62|0|0|0|4781|0|0|0|961|4781|4781|4781|8293.74|A
IHY|92189F445|07/02/26|21.65|21.65|21.57|21.63|21.59|.07|973|17|0|0|0|973|0|0|0|124|973|973|973|21006.11|P
IIF|61745C105|07/02/26|22.90|23.00|22.90|22.96|22.99|.11|213|4|0|0|0|213|0|0|0|104|213|213|213|4897.70|N
IIGD|46139W502|07/02/26|24.47|24.49|24.47|24.49|24.47|.05|1|1|0|0|0|1|0|0|0|0|1|1|1|24.47|P
III|45675Y104|07/02/26|4.21|4.21|4.05|4.11|4.10|-.07|5942|141|0|0|0|5942|0|0|0|4694|5942|5942|5942|24384.41|Q
IIIN|45774W108|07/02/26|30.55|30.55|29.53|29.90|29.88|-.48|7910|214|0|0|0|7910|0|0|0|1012|7910|7910|7910|236337.20|N
IIIV|46571Y107|07/02/26|22.23|22.27|21.69|21.69|21.96|-.28|9904|318|0|0|0|9904|0|0|0|3869|9904|9904|9904|217513.93|Q
IIM|46132P108|07/02/26|12.87|12.92|12.86|12.92|12.88|.07|715|10|0|0|0|715|0|0|0|495|715|715|715|9211.35|N
IINC|88635U408|07/02/26|0.00|25.40|25.40|25.40|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
IIPR|45781V101|07/02/26|63.31|63.44|62.71|63.40|63.09|.69|8673|487|0|0|0|8673|0|0|0|5741|8673|8673|8673|547152.77|N
IIPR PRA|45781V200|07/02/26|24.66|24.66|24.52|24.52|24.60|-.09|872|26|0|0|0|872|0|0|0|0|872|872|872|21454.29|N
IJAN|45782C524|07/02/26|37.97|38.23|37.97|38.23|38.06|.31|1212|8|0|0|0|1212|0|0|0|500|1212|1212|1212|46131.36|P
IJH|464287507|07/02/26|76.87|77.27|75.40|76.09|76.10|-.35|1428979|6122|42|1|3|939082|122779|6023|361095|1139667|1428979|1428979|1428979|108743486.17|P
IJJ|464287705|07/02/26|147.53|148.08|145.50|146.76|146.61|-.02|11894|167|0|0|0|11894|0|0|0|5535|11894|11894|11894|1743771.38|P
IJK|464287606|07/02/26|116.73|117.59|114.04|115.13|116.07|-.94|58335|575|0|0|1|36224|0|0|22111|21902|58335|58335|58335|6770789.98|P
IJR|464287804|07/02/26|148.14|148.63|145.25|146.48|146.67|-1.06|1127692|17696|0|0|2|741402|0|0|386290|656581|1127692|1127692|1127692|165397932.77|P
IJS|464287879|07/02/26|137.01|137.54|134.47|135.45|135.79|-1.05|72028|676|0|2|0|55000|0|17028|0|58327|72028|72028|72028|9780932.91|P
IJT|464287887|07/02/26|177.35|178.29|174.44|175.97|176.52|-1.21|10108|221|0|0|0|10108|0|0|0|9067|10108|10108|10108|1784233.39|Q
IJUL|45782C722|07/02/26|35.92|36.17|35.92|36.17|35.95|.28|9003|28|0|1|0|1959|0|7044|0|4530|9003|9003|9003|323681.08|P
IJUN|45783Y285|07/02/26|31.28|31.30|31.28|31.30|31.28|.24|1|1|0|0|0|1|0|0|0|1|1|1|1|31.28|P
IKT|45719W205|07/02/26|1.96|2.04|1.95|1.99|1.99|.05|48214|601|1|0|0|45772|2442|0|0|27311|48214|48214|48214|95793.39|Q
ILAG|G4804S119|07/02/26|3.33|3.50|3.26|3.49|3.99|-.13|36523|839|0|0|0|36523|0|0|0|20087|36523|36523|36523|145855.83|Q
ILCB|464287127|07/02/26|103.71|103.71|102.90|103.35|103.09|-.09|1550|15|0|0|0|1550|0|0|0|1353|1550|1550|1550|159783.69|P
ILCG|464287119|07/02/26|115.72|115.72|113.30|114.09|114.17|-1.57|10084|121|0|0|0|10084|0|0|0|8334|10084|10084|10084|1151310.64|P
ILCV|464288109|07/02/26|102.54|103.18|102.54|103.18|102.89|1.06|1133|7|0|0|0|1133|0|0|0|872|1133|1133|1133|116576.00|P
ILDR|33740F565|07/02/26|38.57|39.27|38.07|38.24|38.38|-.69|9450|194|0|0|0|9450|0|0|0|5116|9450|9450|9450|362732.81|P
ILF|464287390|07/02/26|33.84|34.19|33.56|33.69|33.77|.15|227529|2254|1|1|1|175325|3632|8491|40081|91136|227529|227529|227529|7683904.48|P
ILIT|46436E171|07/02/26|17.57|17.57|17.24|17.24|17.48|-.29|34|2|0|0|0|34|0|0|0|0|34|34|34|594.33|Q
ILLR|895970309|07/02/26|2.61|3.19|2.18|2.66|2.79|-.05|967644|10238|33|11|2|750411|109593|68816|38824|520916|967644|967644|967644|2699786.77|Q
ILLR W|895970119|07/02/26|0.04|0.04|0.04|0.04|0.04|-.02|2|1|0|0|0|2|0|0|0|0|2|2|2|0.09|Q
ILLU|G470AU100|07/02/26|9.92|9.92|9.92|9.92|9.92|.02|700|1|0|0|0|700|0|0|0|0|700|700|700|6944.00|Q
ILLU U|G470AU126|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ILLU W|G470AU118|07/02/26|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
ILMN|452327109|07/02/26|184.94|189.33|184.61|188.66|187.09|4.78|80261|2669|0|0|0|80261|0|0|0|60663|80261|80261|80261|15016101.13|Q
ILOW|00039J822|07/02/26|45.90|46.05|45.70|45.90|45.98|.78|7685|53|0|0|0|7685|0|0|0|5206|7685|7685|7685|353327.24|P
ILPT|456237106|07/02/26|9.12|9.13|8.92|8.95|9.03|-.05|15682|324|0|0|0|15682|0|0|0|13051|15682|15682|15682|141568.26|Q
ILS|26923N470|07/02/26|19.67|19.68|19.67|19.68|19.67|0.00|555|17|0|0|0|555|0|0|0|13|555|555|555|10916.92|P
ILTB|464289479|07/02/26|48.82|48.90|48.81|48.90|48.82|.06|3427|19|1|0|0|702|2725|0|0|630|3427|3427|3427|167319.35|P
IMA|45175G207|07/02/26|5.80|5.80|5.58|5.66|5.60|-.14|807|24|0|0|0|807|0|0|0|285|807|807|807|4515.81|Q
IMAR|45783Y343|07/02/26|30.68|30.70|30.58|30.58|30.65|.27|2152|6|0|0|0|2152|0|0|0|639|2152|2152|2152|65964.00|P
IMAX|45245E109|07/02/26|40.17|40.27|39.53|39.88|39.80|-.53|13382|373|0|0|0|13382|0|0|0|10401|13382|13382|13382|532606.76|N
IMAY|45783Y293|07/02/26|31.75|31.81|31.75|31.81|31.75|.18|401|3|0|0|0|401|0|0|0|1|401|401|401|12731.81|P
IMCB|464288208|07/02/26|97.16|97.16|96.30|96.96|96.79|.26|1967|20|0|0|0|1967|0|0|0|1379|1967|1967|1967|190376.81|P
IMCC|44969Q406|07/02/26|0.15|0.16|0.15|0.16|0.16|0.00|110174|123|8|4|2|22914|28283|25677|33300|8552|110174|110174|110174|17156.83|Q
IMCG|464288307|07/02/26|98.26|98.26|96.57|97.27|97.05|-.60|15170|137|1|0|0|12427|2743|0|0|7017|15170|15170|15170|1472262.62|P
IMCR|45258D105|07/02/26|32.03|32.66|31.66|32.48|32.46|.83|103681|1142|2|0|0|98681|5000|0|0|5845|103681|103681|103681|3365081.21|Q
IMCV|464288406|07/02/26|92.63|93.23|92.63|93.23|92.65|1.22|535|4|0|0|0|535|0|0|0|35|535|535|535|49569.70|Q
IMDX|68235C206|07/02/26|5.85|5.98|5.52|5.74|5.71|.02|25458|306|0|0|0|25458|0|0|0|12140|25458|25458|25458|145414.50|Q
IMF|46127B106|07/02/26|50.60|50.83|50.60|50.83|50.60|-.01|3|2|0|0|0|3|0|0|0|0|3|3|3|151.80|Z
IMFL|46138J437|07/02/26|34.21|34.21|33.80|34.05|33.94|.30|2102|22|0|0|0|2102|0|0|0|303|2102|2102|2102|71348.83|Z
IMKT A|457030104|07/02/26|89.75|90.54|89.05|90.15|90.05|.44|4200|340|0|0|0|4200|0|0|0|2246|4200|4200|4200|378200.74|Q
IMMP|45257L108|07/02/26|0.43|0.44|0.41|0.42|0.43|-.01|94216|497|5|1|0|69032|18465|6719|0|30751|94216|94216|94216|40545.83|Q
IMMR|452521107|07/02/26|6.93|6.93|6.76|6.78|6.84|-.14|34587|567|0|0|0|34587|0|0|0|9290|34587|34587|34587|236650.83|Q
IMMX|45258H106|07/02/26|9.91|10.44|9.74|10.34|9.98|.53|124175|1639|2|0|0|116582|7593|0|0|90106|124175|124175|124175|1239873.32|Q
IMNM|45257U108|07/02/26|21.46|23.67|21.46|23.62|22.82|2.15|121427|2396|0|0|0|121427|0|0|0|85924|121427|121427|121427|2770542.25|Q
IMNN|15117N701|07/02/26|1.88|1.94|1.82|1.91|1.88|.03|1887|180|0|0|0|1887|0|0|0|1011|1887|1887|1887|3543.90|Q
IMO|453038408|07/02/26|112.02|113.77|110.99|113.77|112.25|2.78|22045|520|0|0|0|22045|0|0|0|17163|22045|22045|22045|2474545.73|A
IMOM|02072L300|07/02/26|43.36|43.36|42.76|42.95|42.83|-.30|1319|11|0|0|0|1319|0|0|0|1201|1319|1319|1319|56490.32|Q
IMOS|16965P202|07/02/26|66.70|67.66|63.77|64.10|65.46|-.74|5604|126|0|0|0|5604|0|0|0|4028|5604|5604|5604|366862.89|Q
IMPP|Y3894J187|07/02/26|4.73|4.91|4.72|4.76|4.81|.12|21582|237|0|1|0|15982|0|5600|0|4113|21582|21582|21582|103848.49|Q
IMPP P|Y3894J112|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
IMRA|091748707|07/02/26|17.25|17.25|15.70|15.76|16.50|-.98|1042|22|0|0|0|1042|0|0|0|832|1042|1042|1042|17193.50|P
IMRN|45254U101|07/02/26|1.11|1.11|1.09|1.09|1.09|.01|827|102|0|0|0|827|0|0|0|303|827|827|827|903.37|Q
IMRX|45254E107|07/02/26|5.06|5.25|5.02|5.19|5.15|.14|95563|974|0|1|0|85563|0|10000|0|46160|95563|95563|95563|491941.40|Q
IMSR|881454102|07/02/26|6.84|7.28|6.29|6.47|6.57|-.36|179579|2196|2|2|0|154515|8385|16679|0|110162|179579|179579|179579|1180283.64|Q
IMSR W|881454110|07/02/26|3.25|3.25|2.88|2.92|3.02|-.33|5436|11|1|0|0|1799|3637|0|0|199|5436|5436|5436|16411.12|Q
IMST|091748806|07/02/26|7.45|7.74|7.45|7.66|7.63|.45|7960|142|0|0|0|7960|0|0|0|274|7960|7960|7960|60736.81|P
IMTB|46435G417|07/02/26|43.44|43.48|43.39|43.43|43.44|.08|1212|11|0|0|0|1212|0|0|0|221|1212|1212|1212|52648.67|P
IMTE|Q49376124|07/02/26|0.50|0.64|0.49|0.50|0.56|.03|250476|1196|7|0|0|227480|22996|0|0|97987|250476|250476|250476|140442.15|Q
IMTG|46127B882|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
IMTM|46434V449|07/02/26|52.96|53.15|52.10|52.52|52.51|-.01|76371|877|1|0|0|74017|2354|0|0|55821|76371|76371|76371|4010419.69|P
IMTX|N44445109|07/02/26|10.04|10.29|9.76|9.95|9.88|.10|38154|510|1|0|0|33754|4400|0|0|11618|38154|38154|38154|376998.69|Q
IMUX|4525EP200|07/02/26|15.22|15.49|14.50|14.73|14.78|-.06|12055|229|0|0|0|12055|0|0|0|5067|12055|12055|12055|178160.98|Q
IMVP|46137R109|07/02/26|20.09|20.16|20.09|20.16|20.10|.17|1643|14|0|0|0|1643|0|0|0|78|1643|1643|1643|33025.07|P
IMVT|45258J102|07/02/26|38.48|38.84|37.80|38.79|38.29|.64|90222|1550|2|1|0|77352|4600|8270|0|28924|90222|90222|90222|3454608.37|Q
IMXI|46005L101|07/02/26|14.51|14.57|14.47|14.54|14.51|0.00|17284|363|0|0|0|17284|0|0|0|12903|17284|17284|17284|250828.01|Q
INAB|45674E208|07/02/26|1.46|1.46|1.41|1.43|1.43|.01|2467|82|0|0|0|2467|0|0|0|1499|2467|2467|2467|3523.83|Q
INAC|G4791J106|07/02/26|10.27|10.27|10.25|10.25|10.27|.01|100|1|0|0|0|100|0|0|0|0|100|100|100|1027.00|Q
INAC R|G4791J114|07/02/26|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
INAC U|G4791J122|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
INBK|320557101|07/02/26|28.50|28.72|27.66|28.12|28.36|-.48|14788|649|0|0|0|14788|0|0|0|10190|14788|14788|14788|419319.20|Q
INBK Z|320557309|07/02/26|25.20|25.26|25.20|25.26|25.20|.01|606|5|0|0|0|606|0|0|0|600|606|606|606|15270.00|Q
INBS|36151G709|07/02/26|2.23|2.25|2.19|2.24|2.22|.01|2535|37|0|0|0|2535|0|0|0|1777|2535|2535|2535|5634.68|Q
INBX|45720N103|07/02/26|96.45|97.59|92.63|97.59|94.56|2.65|18001|622|0|0|0|18001|0|0|0|14347|18001|18001|18001|1702087.87|Q
INCE|35473P504|07/02/26|67.52|67.68|67.27|67.68|67.37|.70|2172|28|0|0|0|2172|0|0|0|274|2172|2172|2172|146327.38|P
INCM|35473P439|07/02/26|29.05|29.16|29.04|29.15|29.09|.17|51727|317|1|1|0|42156|2470|7101|0|27049|51727|51727|51727|1504612.87|P
INCO|19762B707|07/02/26|60.13|60.38|60.10|60.37|60.29|.56|18135|143|0|0|0|18135|0|0|0|11184|18135|18135|18135|1093366.85|P
INCR|M549GJ111|07/02/26|1.10|1.10|1.09|1.09|1.10|-.05|378|2|0|0|0|378|0|0|0|378|378|378|378|415.80|Q
INCY|45337C102|07/02/26|114.42|118.61|113.90|116.85|116.50|3.03|215962|3764|2|2|1|187302|5058|12912|10690|125722|215962|215962|215962|25159071.36|Q
IND|23306X787|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
INDA|46429B598|07/02/26|49.43|49.61|49.41|49.61|49.49|.39|676450|1984|22|0|0|612471|63979|0|0|489980|676450|676450|676450|33477110.21|Z
INDB|453836108|07/02/26|85.33|85.33|83.73|84.18|84.19|-.80|14714|533|0|0|0|14714|0|0|0|11735|14714|14714|14714|1238747.60|Q
INDE|577130610|07/02/26|29.42|29.57|29.42|29.57|29.47|.04|113|3|0|0|0|113|0|0|0|65|113|113|113|3330.65|P
INDH|97717Y428|07/02/26|0.00|39.46|39.46|39.46|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
INDI|45569U101|07/02/26|4.62|4.69|4.19|4.34|4.41|-.21|1287708|5798|58|9|0|1065554|164633|57521|0|1034995|1287708|1287708|1287708|5680345.02|Q
INDL|25490K331|07/02/26|45.36|45.45|45.14|45.45|45.31|.70|3291|24|0|0|0|3291|0|0|0|1601|3291|3291|3291|149120.80|P
INDO|G4760X102|07/02/26|2.77|2.84|2.74|2.79|2.79|.02|17458|227|0|0|0|17458|0|0|0|12974|17458|17458|17458|48648.64|A
INDP|45339J204|07/02/26|3.01|3.20|2.98|3.03|3.04|.05|4951|97|0|0|0|4951|0|0|0|1087|4951|4951|4951|15039.64|Q
INDQ|69374H196|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
INDS|69374H766|07/02/26|40.68|41.04|40.68|41.04|40.83|.58|3121|31|0|0|0|3121|0|0|0|2344|3121|3121|3121|127431.19|P
INDV|45579U109|07/02/26|40.20|40.44|39.65|39.80|39.92|-.47|49982|902|0|0|0|49982|0|0|0|32629|49982|49982|49982|1995432.36|Q
INDY|464289529|07/02/26|43.61|43.67|43.48|43.64|43.57|.31|12255|97|0|0|0|12255|0|0|0|5429|12255|12255|12255|534008.62|Q
INDZ|92107P764|07/02/26|25.38|25.43|25.38|25.43|25.38|.05|55|2|0|0|0|55|0|0|0|0|55|55|55|1395.90|P
INEO|G7776G104|07/02/26|0.67|0.68|0.67|0.67|0.68|0.00|104|2|0|0|0|104|0|0|0|100|104|104|104|70.66|Q
INEQ|19761L862|07/02/26|39.04|39.19|39.01|39.17|39.06|.75|2923|16|1|0|0|845|2078|0|0|2|2923|2923|2923|114164.04|P
INFH|88636Y664|07/02/26|11.12|12.48|9.00|9.12|10.58|-1.01|104067|673|4|0|0|93408|10659|0|0|52753|104067|104067|104067|1101238.67|Z
INFL|53656F623|07/02/26|49.71|50.12|49.42|49.78|49.80|.62|65264|306|1|0|0|62496|2768|0|0|18526|65264|65264|65264|3249840.12|P
INFO|41151J745|07/02/26|26.92|26.96|26.92|26.96|26.94|-.19|484|5|0|0|0|484|0|0|0|384|484|484|484|13039.76|N
INFQ|45676K103|07/02/26|13.67|14.54|12.20|12.29|13.31|-.64|2072699|16438|58|12|2|1772540|181453|84016|34690|1213418|2072699|2072699|2072699|27594062.42|N
INFQ WS|45676K111|07/02/26|7.30|7.35|6.22|6.41|6.66|-.29|7859|61|0|0|0|7859|0|0|0|0|7859|7859|7859|52350.70|N
INFU|45685K102|07/02/26|10.09|10.19|10.06|10.16|10.12|.14|5660|133|0|0|0|5660|0|0|0|4545|5660|5660|5660|57268.88|A
INFY|456788108|07/02/26|10.91|11.19|10.87|11.19|11.09|.52|1021844|3057|48|6|0|820463|150873|50508|0|443962|1021844|1021844|1021844|11330307.78|N
ING|456837103|07/02/26|32.28|32.39|31.89|32.09|32.18|.61|256015|2313|1|2|2|190146|2665|14527|48677|100477|256015|256015|256015|8239186.42|N
INGM|457152106|07/02/26|27.00|27.00|25.62|25.65|26.13|-1.55|38057|845|0|0|0|38057|0|0|0|23111|38057|38057|38057|994265.00|N
INGN|45780L104|07/02/26|6.68|6.80|6.44|6.62|6.63|-.03|13234|281|0|0|0|13234|0|0|0|6690|13234|13234|13234|87734.81|Q
INGR|457187102|07/02/26|96.51|97.66|95.83|97.58|97.04|1.96|15195|355|0|0|0|15195|0|0|0|7980|15195|15195|15195|1474486.28|N
INHD|4576JP406|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
INIO|N52A8C105|07/02/26|38.09|39.87|35.59|36.95|37.11|-1.18|284336|3262|3|0|0|275380|8956|0|0|160495|284336|284336|284336|10550879.74|Q
INKM|78467V202|07/02/26|34.36|34.44|34.36|34.44|34.37|.18|165|4|0|0|0|165|0|0|0|161|165|165|165|5671.08|P
INKT|603693201|07/02/26|11.84|11.84|11.57|11.75|11.62|.26|400|29|0|0|0|400|0|0|0|73|400|400|400|4649.38|Q
INLF|G4808M118|07/02/26|0.03|0.03|0.02|0.02|0.03|-.01|56857414|16152|2263|1379|1375|5819239|7719841|10433345|32884989|17679068|56857414|56857414|56857414|1470938.62|Q
INLX|45825X204|07/02/26|6.24|6.30|6.24|6.30|6.22|-.05|2|2|0|0|0|2|0|0|0|2|2|2|2|12.44|A
INM|457637700|07/02/26|1.59|1.59|1.55|1.56|1.57|-.03|2739|58|0|0|0|2739|0|0|0|1314|2739|2739|2739|4295.48|Q
INMB|45782T105|07/02/26|1.69|1.74|1.63|1.70|1.67|.01|64660|826|0|0|0|64660|0|0|0|28940|64660|64660|64660|107828.36|Q
INMD|M5425M103|07/02/26|14.78|14.92|14.72|14.80|14.81|.11|55042|886|0|0|0|55042|0|0|0|29232|55042|55042|55042|815204.30|Q
INMU|092528207|07/02/26|24.22|24.23|24.15|24.21|24.20|.01|10556|92|0|0|0|10556|0|0|0|4133|10556|10556|10556|255403.42|P
INN|866082100|07/02/26|6.80|6.96|6.73|6.79|6.82|.10|101696|973|0|0|0|101696|0|0|0|48720|101696|101696|101696|693790.20|N
INN PRE|866082605|07/02/26|17.92|17.92|17.82|17.82|17.92|.13|1267|17|0|0|0|1267|0|0|0|0|1267|1267|1267|22700.59|N
INN PRF|866082704|07/02/26|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
INNV|45784A104|07/02/26|11.72|12.28|11.72|12.00|12.03|.29|14969|531|0|0|0|14969|0|0|0|13359|14969|14969|14969|180033.50|Q
INO|45773H409|07/02/26|1.20|1.26|1.19|1.24|1.23|.05|198283|446|3|2|1|158583|12100|16800|10800|108719|198283|198283|198283|243480.34|Q
INOD|457642205|07/02/26|72.12|72.52|67.14|68.99|69.27|-3.43|93399|3257|2|0|0|88558|4841|0|0|49565|93399|93399|93399|6469398.90|Q
INOV|45783Y459|07/02/26|36.85|36.86|36.85|36.86|36.85|.29|1|1|0|0|0|1|0|0|0|0|1|1|1|36.85|P
INQQ|301505558|07/02/26|13.08|13.13|13.08|13.13|13.10|.10|447|9|0|0|0|447|0|0|0|310|447|447|447|5854.03|P
INR|456941103|07/02/26|12.55|12.57|12.33|12.50|12.44|.18|9986|116|0|0|0|9986|0|0|0|5514|9986|9986|9986|124185.48|N
INRO|09290C830|07/02/26|35.96|36.02|35.93|35.93|36.02|-.41|535|2|0|0|0|535|0|0|0|500|535|535|535|19268.60|Q
INSE|45782N108|07/02/26|7.78|7.99|7.60|7.86|7.79|.12|11555|559|0|0|0|11555|0|0|0|6766|11555|11555|11555|90036.43|Q
INSG|45782B302|07/02/26|9.92|9.92|8.69|8.87|9.20|-.96|39141|994|2|0|0|34568|4573|0|0|27705|39141|39141|39141|359994.35|Q
INSM|457669307|07/02/26|107.65|111.88|107.65|111.60|110.27|4.58|118688|3014|0|0|0|118688|0|0|0|64807|118688|118688|118688|13087601.86|Q
INSP|457730109|07/02/26|46.05|47.54|45.84|46.97|46.90|1.53|33544|869|0|0|0|33544|0|0|0|22053|33544|33544|33544|1573091.76|N
INSW|Y41053102|07/02/26|79.37|82.80|79.37|82.39|81.99|4.58|21031|596|0|0|0|21031|0|0|0|16693|21031|21031|21031|1724345.49|N
INTA|45827U109|07/02/26|26.51|27.99|26.51|27.41|27.50|1.06|41497|1222|0|0|0|41497|0|0|0|23137|41497|41497|41497|1141251.28|Q
INTC|458140100|07/02/26|128.96|130.74|117.64|120.53|122.70|-6.49|10689564|176302|55|8|5|10304052|162657|57441|165414|3096256|10689564|10689564|10689564|1311594403.21|Q
INTF|46434V274|07/02/26|41.32|41.48|41.01|41.24|41.23|.56|23052|117|0|1|0|15511|0|7541|0|19334|23052|23052|23052|950543.73|P
INTG|458685104|07/02/26|47.77|50.85|47.77|48.07|49.52|1.43|32709|1071|0|0|0|32709|0|0|0|18510|32709|32709|32709|1619683.18|Q
INTJ|G48047115|07/02/26|3.65|3.80|3.56|3.56|3.73|-.48|3037|81|0|0|0|3037|0|0|0|474|3037|3037|3037|11335.83|Q
INTL|66538H237|07/02/26|30.50|30.50|30.34|30.34|30.50|.10|126|5|0|0|0|126|0|0|0|8|126|126|126|3843.52|Z
INTM|46127B502|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
INTR|G4R20B107|07/02/26|5.60|5.68|5.44|5.47|5.51|-.03|695797|1395|73|11|0|403000|224972|67825|0|343733|695797|695797|695797|3837316.72|Q
INTS|45828J202|07/02/26|4.15|4.29|4.11|4.24|4.19|.09|40567|394|2|0|0|32557|8010|0|0|1973|40567|40567|40567|170066.86|Q
INTT|461147100|07/02/26|17.51|17.74|15.33|15.70|16.17|-2.01|25047|507|0|0|0|25047|0|0|0|12164|25047|25047|25047|404996.27|A
INTU|461202103|07/02/26|270.46|277.30|269.45|275.35|273.83|8.27|236387|9979|0|1|0|230717|0|5670|0|72788|236387|236387|236387|64730230.85|Q
INTW|38747R553|07/02/26|42.62|43.85|35.38|37.10|39.01|-4.49|955422|8565|24|10|0|821117|68350|65955|0|280307|955422|955422|955422|37275335.96|Q
INTZ|46121E304|07/02/26|0.75|0.85|0.75|0.79|0.79|-.03|345685|1896|11|5|1|261900|36694|27269|19822|200885|345685|345685|345685|271602.16|Q
INUV|46122W303|07/02/26|1.12|1.12|1.01|1.07|1.07|-.07|54127|107|4|1|1|15985|14897|6401|16844|38069|54127|54127|54127|57739.10|A
INV|45784M108|07/02/26|5.12|5.55|4.82|4.83|4.96|-.19|120168|1154|1|1|1|91367|4200|6090|18511|83414|120168|120168|120168|595998.79|Q
INVA|45781M101|07/02/26|22.05|22.32|21.75|22.30|22.15|.40|31867|799|0|0|0|31867|0|0|0|18281|31867|31867|31867|706003.65|Q
INVE|45170X205|07/02/26|2.65|2.70|2.50|2.62|2.57|-.02|56072|520|2|2|0|37533|4232|14307|0|38413|56072|56072|56072|144060.90|Q
INVG|90139K506|07/02/26|25.40|25.40|25.38|25.39|25.38|.03|372|4|0|0|0|372|0|0|0|3|372|372|372|9441.58|P
INVH|46187W107|07/02/26|30.37|30.53|30.24|30.52|30.41|.17|139259|1937|0|0|0|139259|0|0|0|35733|139259|139259|139259|4235077.70|N
INVN|015564602|07/02/26|21.94|22.24|21.94|22.24|22.08|.32|6|4|0|0|0|6|0|0|0|4|6|6|6|132.47|P
INVX|457651107|07/02/26|23.91|24.37|22.21|24.08|22.83|-.19|50900|593|0|0|0|50900|0|0|0|8525|50900|50900|50900|1161913.46|N
INVZ|M5R635108|07/02/26|0.75|0.76|0.68|0.69|0.71|-.07|117292|487|3|2|0|95235|10682|11375|0|62342|117292|117292|117292|83330.13|Q
INYY|88636J725|07/02/26|55.36|55.42|51.26|51.49|53.05|-4.43|13384|141|0|0|0|13384|0|0|0|6874|13384|13384|13384|709982.48|P
IOCT|45782C631|07/02/26|37.14|37.14|37.08|37.08|37.12|.17|26|3|0|0|0|26|0|0|0|0|26|26|26|965.05|P
ION|74347G267|07/02/26|51.00|51.71|50.48|50.94|51.00|-.19|3027|37|0|0|0|3027|0|0|0|72|3027|3027|3027|154365.67|P
IONC|21874J545|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
IONL|38747R546|07/02/26|25.00|27.80|21.98|22.92|24.67|-2.28|117888|2413|1|0|0|115813|2075|0|0|48507|117888|117888|117888|2908383.42|Q
IONQ|46222L108|07/02/26|51.32|54.38|48.19|49.17|50.91|-2.25|1399470|41257|21|0|0|1342418|57052|0|0|713308|1399470|1399470|1399470|71253441.42|N
IONQ WS|46222L116|07/02/26|41.18|41.99|37.71|37.71|41.38|-3.38|128|5|0|0|0|128|0|0|0|0|128|128|128|5297.04|N
IONR|46211L101|07/02/26|4.45|4.55|4.40|4.40|4.47|0.00|7811|150|0|0|0|7811|0|0|0|5235|7811|7811|7811|34896.93|Q
IONS|462222100|07/02/26|79.65|81.97|79.31|81.81|80.77|2.64|120935|2080|2|0|0|111742|9193|0|0|93523|120935|120935|120935|9767830.84|Q
IONX|88636Y508|07/02/26|46.79|52.43|41.18|42.87|46.80|-4.38|218459|6397|1|0|0|216300|2159|0|0|60367|218459|218459|218459|10223025.28|Q
IONZ|88636W247|07/02/26|2.77|3.09|2.44|2.99|2.81|.24|2334917|2453|192|61|30|805049|615920|443979|469969|926724|2334917|2334917|2334917|6557479.07|Q
IOO|464287572|07/02/26|136.59|138.05|136.38|137.21|137.19|1.01|34612|234|1|1|0|25379|2144|7089|0|26666|34612|34612|34612|4748304.92|P
IOPP|82889N491|07/02/26|26.06|26.14|26.06|26.14|26.10|.22|130|9|0|0|0|130|0|0|0|8|130|130|130|3392.92|P
IOR|452926108|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
IOSP|45768S105|07/02/26|82.35|83.11|81.82|83.11|82.58|1.34|5618|236|0|0|0|5618|0|0|0|4418|5618|5618|5618|463942.92|Q
IOSX|21874J529|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
IOT|79589L106|07/02/26|34.04|36.13|34.04|35.89|35.38|1.71|216135|3369|1|0|0|213099|3036|0|0|132857|216135|216135|216135|7646385.80|N
IOTR|G4940T112|07/02/26|2.52|2.68|2.52|2.68|2.61|.27|4216|65|0|0|0|4216|0|0|0|1477|4216|4216|4216|11000.98|Q
IOVA|462260100|07/02/26|4.08|4.32|3.90|4.32|4.03|.35|1240105|3566|38|16|6|896597|110841|122545|110122|607794|1240105|1240105|1240105|4998826.07|Q
IOYY|38747R231|07/02/26|8.00|8.00|7.90|7.90|8.05|-.27|526|54|0|0|0|526|0|0|0|155|526|526|526|4234.50|Q
IP|460146103|07/02/26|38.69|38.87|37.78|38.77|38.20|.42|124930|2905|0|0|0|124930|0|0|0|92281|124930|124930|124930|4772020.35|N
IPAC|46434V696|07/02/26|82.48|82.89|81.53|82.03|81.86|.24|25750|270|0|0|0|25750|0|0|0|20794|25750|25750|25750|2107808.61|P
IPAR|458334109|07/02/26|116.33|119.48|116.33|119.40|118.69|3.73|20397|712|0|0|0|20397|0|0|0|13744|20397|20397|20397|2420982.13|Q
IPAV|37960A446|07/02/26|32.01|32.01|31.79|31.79|32.01|.12|1|1|0|0|0|1|0|0|0|0|1|1|1|32.01|Z
IPAY|032108656|07/02/26|48.01|48.40|48.01|48.40|48.10|.89|4843|19|1|0|0|1538|3305|0|0|2281|4843|4843|4843|232933.39|P
IPB|45408V203|07/02/26|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
IPCX|G47875102|07/02/26|10.34|10.34|10.34|10.34|10.34|.01|1100|4|0|0|0|1100|0|0|0|200|1100|1100|1100|11372.50|Q
IPCX R|G47875110|07/02/26|0.44|0.44|0.41|0.41|0.44|-.04|5|2|0|0|0|5|0|0|0|0|5|5|5|2.20|Q
IPDN|74312Y400|07/02/26|0.67|0.67|0.63|0.63|0.66|-.06|1091|86|0|0|0|1091|0|0|0|337|1091|1091|1091|722.94|Q
IPEX|G6001J107|07/02/26|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
IPEX R|G6001J131|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
IPEX U|G6001J115|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
IPFX|G4790S107|07/02/26|10.34|10.35|10.33|10.35|10.33|0.00|2880|21|0|0|0|2880|0|0|0|1|2880|2880|2880|29760.02|Q
IPFX U|G4790S123|07/02/26|10.92|10.92|10.92|0.00|10.92|0.00|1|1|0|0|0|1|0|0|0|1|1|1|1|10.92|Q
IPFX W|G4790S115|07/02/26|2.00|2.00|1.71|1.80|1.85|-.07|2831|26|0|0|0|2831|0|0|0|631|2831|2831|2831|5242.80|Q
IPGP|44980X109|07/02/26|114.98|114.98|104.73|105.27|107.81|-9.19|13863|666|0|0|0|13863|0|0|0|11262|13863|13863|13863|1494560.26|Q
IPHA|45781K204|07/02/26|1.82|1.84|1.82|1.84|1.81|-.01|40|4|0|0|0|40|0|0|0|0|40|40|40|72.44|Q
IPI|46121Y201|07/02/26|33.84|34.50|33.25|33.53|33.83|.03|7722|283|0|0|0|7722|0|0|0|3464|7722|7722|7722|261224.72|N
IPKW|46138E644|07/02/26|57.40|57.40|57.01|57.38|57.14|.87|635|8|0|0|0|635|0|0|0|3|635|635|635|36281.65|Q
IPM|69764K106|07/02/26|1.74|1.75|1.74|1.75|1.76|.01|229|53|0|0|0|229|0|0|0|3|229|229|229|401.95|Q
IPO|759937204|07/02/26|58.68|58.68|57.18|57.50|57.56|-.92|2534|52|0|0|0|2534|0|0|0|2231|2534|2534|2534|145844.91|P
IPOS|759937303|07/02/26|25.00|25.00|24.47|24.55|24.77|-.74|7390|11|0|1|0|1035|0|6355|0|6925|7390|7390|7390|183046.32|P
IPSC|15673T100|07/02/26|2.37|2.49|2.36|2.43|2.41|.04|59598|839|0|0|0|59598|0|0|0|40899|59598|59598|59598|143540.83|Q
IPST|42727R302|07/02/26|2.62|2.68|2.47|2.48|2.56|.03|1767|75|0|0|0|1767|0|0|0|569|1767|1767|1767|4523.37|Q
IPVV U|G49097127|07/02/26|9.95|9.95|9.95|9.95|9.95|0.00|1400|2|0|0|0|1400|0|0|0|1000|1400|1400|1400|13930.00|Q
IPW|46265P305|07/02/26|2.10|2.95|1.86|1.99|2.47|-.14|594182|5062|18|0|1|527244|54938|0|12000|324975|594182|594182|594182|1466300.25|Q
IPWR|451622203|07/02/26|5.50|5.62|4.95|5.04|5.23|-.52|21276|202|0|0|0|21276|0|0|0|12368|21276|21276|21276|111306.55|Q
IPX|44916E100|07/02/26|29.51|30.53|28.29|28.80|29.29|-.13|17926|488|0|0|0|17926|0|0|0|10202|17926|17926|17926|525131.53|Q
IQ|46267X108|07/02/26|1.06|1.06|1.01|1.02|1.03|-.04|327191|444|21|8|6|141166|63745|50738|71542|252755|327191|327191|327191|335377.34|Q
IQDF|33939L837|07/02/26|34.42|34.42|34.12|34.25|34.25|.18|1120|12|0|0|0|1120|0|0|0|886|1120|1120|1120|38358.77|P
IQDG|97717X131|07/02/26|43.63|43.63|43.53|43.53|43.61|.64|29|2|0|0|0|29|0|0|0|0|29|29|29|1264.56|Z
IQDY|33939L829|07/02/26|42.46|42.46|41.86|42.14|42.04|.11|986|43|0|0|0|986|0|0|0|78|986|986|986|41451.59|P
IQHI|45409F736|07/02/26|25.86|25.90|25.86|25.90|25.87|.04|104|5|0|0|0|104|0|0|0|2|104|104|104|2690.37|P
IQI|46133G107|07/02/26|10.18|10.22|10.18|10.20|10.20|.02|3739|20|0|0|0|3739|0|0|0|2228|3739|3739|3739|38121.96|N
IQLT|46434V456|07/02/26|49.69|49.95|49.31|49.60|49.63|.61|233171|2060|0|1|0|226842|0|6329|0|195383|233171|233171|233171|11572447.01|P
IQM|35473P512|07/02/26|115.72|115.72|110.57|110.57|113.78|-8.11|456|19|0|0|0|456|0|0|0|342|456|456|456|51882.40|Z
IQMM|74350P691|07/02/26|100.20|100.20|100.12|100.14|100.13|.05|56520|29|6|0|1|5287|21232|0|30001|32759|56520|56520|56520|5659614.44|P
IQMX|462921107|07/02/26|12.63|13.78|11.60|13.14|12.54|13.14|58577|541|2|0|0|54164|4413|0|0|16931|58577|58577|58577|734394.83|Q
IQMX W|462921115|07/02/26|5.11|5.63|4.26|4.90|4.89|4.90|30347|256|0|0|0|30347|0|0|0|410|30347|30347|30347|148263.63|Q
IQQQ|74347G234|07/02/26|49.62|49.62|48.42|48.69|48.74|-.86|1747|66|0|0|0|1747|0|0|0|1120|1747|1747|1747|85144.07|Q
IQRA|45409F710|07/02/26|0.00|30.53|30.53|30.53|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
IQSI|45409B453|07/02/26|38.45|38.45|38.31|38.31|38.53|.38|96|6|0|0|0|96|0|0|0|0|96|96|96|3698.63|P
IQSM|45409B248|07/02/26|39.80|39.88|39.26|39.46|39.71|-.15|3507|15|0|0|0|3507|0|0|0|2300|3507|3507|3507|139247.85|P
IQST|46265G206|07/02/26|1.07|1.13|1.07|1.10|1.09|0.00|68681|253|4|3|0|34074|14229|20378|0|27924|68681|68681|68681|74792.90|Q
IQSU|45409B461|07/02/26|62.33|62.60|61.57|61.93|61.92|-.29|2162|15|0|0|0|2162|0|0|0|1658|2162|2162|2162|133871.27|P
IQSZ|46127B700|07/02/26|31.42|31.42|31.36|31.36|31.42|-.03|1|1|0|0|0|1|0|0|0|0|1|1|1|31.42|P
IQV|46266C105|07/02/26|204.32|208.16|204.32|207.12|206.63|3.92|37253|1167|0|0|0|37253|0|0|0|24529|37253|37253|37253|7697579.01|N
IR|45687V106|07/02/26|81.49|81.67|79.51|80.60|80.27|-.29|75137|1387|0|0|0|75137|0|0|0|43151|75137|75137|75137|6031587.69|N
IRAB|G4940M109|07/02/26|9.94|9.94|9.94|9.94|9.94|0.00|700|3|0|0|0|700|0|0|0|600|700|700|700|6958.00|N
IRAB U|G4940M125|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
IRAB WS|G4940M117|07/02/26|0.29|0.29|0.29|0.29|0.29|.02|12332|3|1|1|0|2114|5000|5218|0|0|12332|12332|12332|3575.79|N
IRD|67577R102|07/02/26|4.27|4.35|4.12|4.24|4.19|.07|68576|892|0|0|0|68576|0|0|0|36434|68576|68576|68576|287400.32|Q
IRDM|46269C102|07/02/26|56.07|57.15|53.40|53.78|54.72|-1.93|252811|4713|0|0|0|252811|0|0|0|143455|252811|252811|252811|13834042.04|Q
IRE|88636Y888|07/02/26|14.50|15.06|11.10|11.92|12.94|-3.17|3198105|24101|152|19|3|2566744|442932|127346|61083|881664|3198105|3198105|3198105|41394502.20|P
IREG|88340F100|07/02/26|11.17|11.65|8.71|9.32|10.46|-2.44|122012|794|5|0|0|101412|20600|0|0|32414|122012|122012|122012|1276073.29|Q
IREN|Q4982L109|07/02/26|42.50|43.39|37.67|38.83|39.86|-4.51|4819759|75303|94|13|4|4388954|263849|103135|63821|2306514|4819759|4819759|4819759|192119662.28|Q
IREX|46152A494|07/02/26|19.99|20.74|15.50|16.53|17.61|-4.33|354730|3750|16|2|0|295727|44914|14089|0|92401|354730|354730|354730|6247694.07|Z
IREZ|46092D210|07/02/26|9.29|11.28|8.93|10.82|10.22|1.87|1638230|5970|151|7|1|1162942|411298|48415|15575|773143|1638230|1638230|1638230|16743817.72|Z
IRHO|46283H103|07/02/26|0.00|10.05|10.05|10.05|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
IRHO R|46283H129|07/02/26|0.20|0.22|0.20|0.22|0.22|.03|18949|15|1|0|1|4900|3500|0|10549|0|18949|18949|18949|4140.80|Q
IRHO U|46283H202|07/02/26|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
IRIX|462684101|07/02/26|1.16|1.17|1.14|1.14|1.15|-.03|748|8|0|0|0|748|0|0|0|0|748|748|748|861.50|Q
IRM|46284V101|07/02/26|122.13|122.13|115.81|117.22|117.15|-4.67|96343|2516|0|0|0|96343|0|0|0|40373|96343|96343|96343|11286557.26|N
IRMD|46266A109|07/02/26|98.50|101.13|97.81|101.13|99.00|3.09|3324|210|0|0|0|3324|0|0|0|2631|3324|3324|3324|329069.38|Q
IROC|46090A747|07/02/26|51.26|51.32|51.26|51.32|51.26|.08|11|1|0|0|0|11|0|0|0|0|11|11|11|563.86|Z
IRON|254604101|07/02/26|74.62|76.61|74.35|76.35|75.69|1.41|35928|908|0|0|0|35928|0|0|0|13060|35928|35928|35928|2719253.59|Q
IRS|450047303|07/02/26|15.72|16.08|15.72|15.81|15.85|.36|7288|142|0|0|0|7288|0|0|0|3477|7288|7288|7288|115523.32|N
IRT|45378A106|07/02/26|17.19|17.37|17.09|17.34|17.27|.18|89408|940|0|0|0|89408|0|0|0|37937|89408|89408|89408|1544214.12|N
IRTC|450056106|07/02/26|125.65|127.50|123.22|126.44|125.85|1.86|26337|691|0|0|0|26337|0|0|0|15188|26337|26337|26337|3314390.50|Q
IRTR|46438G844|07/02/26|32.01|32.01|31.87|31.89|31.94|-.14|643|9|0|0|0|643|0|0|0|405|643|643|643|20534.68|P
IRVH|37960A792|07/02/26|19.26|19.29|19.26|19.29|19.26|.05|3|3|0|0|0|3|0|0|0|2|3|3|3|57.78|P
IRWD|46333X108|07/02/26|4.20|4.39|4.17|4.33|4.30|.21|270854|1426|2|4|4|166244|5582|28964|70064|70980|270854|270854|270854|1163843.04|Q
ISBA|464214105|07/02/26|40.64|41.09|40.64|41.00|41.03|.23|910|78|0|0|0|910|0|0|0|871|910|910|910|37341.50|Q
ISBG|88636W353|07/02/26|11.36|11.39|11.36|11.39|11.36|.49|103|5|0|0|0|103|0|0|0|100|103|103|103|1170.15|Z
ISCB|464288505|07/02/26|75.28|75.63|74.48|75.02|75.33|-.29|1172|9|0|0|0|1172|0|0|0|394|1172|1172|1172|88288.38|P
ISCF|46434V266|07/02/26|43.92|43.97|43.62|43.75|43.82|.31|4554|60|0|0|0|4554|0|0|0|338|4554|4554|4554|199549.35|P
ISCG|464288604|07/02/26|65.47|65.47|64.58|64.58|65.15|-.53|2028|18|0|0|0|2028|0|0|0|1142|2028|2028|2028|132131.45|P
ISCV|464288703|07/02/26|78.59|78.79|78.30|78.79|78.55|.46|1072|16|0|0|0|1072|0|0|0|469|1072|1072|1072|84200.63|P
ISD|69346H100|07/02/26|12.96|13.03|12.94|12.97|12.98|-.03|2955|24|0|0|0|2955|0|0|0|704|2955|2955|2955|38364.52|N
ISEP|45783Y533|07/02/26|34.71|34.71|34.69|34.69|34.71|.14|34|1|0|0|0|34|0|0|0|34|34|34|34|1180.14|P
ISHG|464288125|07/02/26|74.24|74.48|74.24|74.40|74.42|.39|4856|49|0|0|0|4856|0|0|0|3182|4856|4856|4856|361405.05|Q
ISHP|33738R829|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ISMD|66538H641|07/02/26|50.02|50.02|49.18|49.18|49.27|-.53|36883|36|0|0|1|10855|0|0|26028|34966|36883|36883|36883|1817062.75|P
ISMF|09290C731|07/02/26|27.80|27.80|27.77|27.77|27.80|-.12|210|11|0|0|0|210|0|0|0|63|210|210|210|5837.26|Z
ISNR U|G8251A125|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ISOU|46500E867|07/02/26|10.00|10.71|9.85|10.04|10.09|.29|10550|121|0|0|0|10550|0|0|0|5548|10550|10550|10550|106479.86|A
ISPC|45032V306|07/02/26|2.81|2.95|2.61|2.61|2.73|-.14|18045|227|1|0|0|14328|3717|0|0|8547|18045|18045|18045|49347.49|Q
ISPR|46501C100|07/02/26|1.24|1.27|1.20|1.23|1.23|.06|4984|98|0|0|0|4984|0|0|0|3011|4984|4984|4984|6129.45|Q
ISPY|74347G242|07/02/26|48.15|48.15|47.61|47.84|47.82|-.05|1186|26|0|0|0|1186|0|0|0|738|1186|1186|1186|56711.73|Z
ISRA|92189F635|07/02/26|65.74|65.76|64.84|65.21|65.24|-.21|1352|24|0|0|0|1352|0|0|0|299|1352|1352|1352|88202.54|P
ISRG|46120E602|07/02/26|409.82|426.01|407.31|426.00|420.24|23.70|184484|8845|1|0|0|181954|2530|0|0|93913|184484|184484|184484|77527042.83|Q
ISSB|88636W379|07/02/26|16.89|16.89|16.64|16.64|16.89|.30|1|1|0|0|0|1|0|0|0|0|1|1|1|16.89|Z
ISSC|45769N105|07/02/26|17.85|18.82|17.85|18.42|18.27|.59|21356|506|0|0|0|21356|0|0|0|12668|21356|21356|21356|390260.83|Q
ISTB|46432F859|07/02/26|48.11|48.13|48.09|48.12|48.11|.07|33166|197|0|0|0|33166|0|0|0|6608|33166|33166|33166|1595612.92|Q
ISTM|46431W515|07/02/26|29.01|29.01|28.81|28.81|28.99|.16|200|2|0|0|0|200|0|0|0|0|200|200|200|5797.00|Q
ISTR|46134L105|07/02/26|30.31|30.31|29.36|29.47|29.65|-.75|2419|133|0|0|0|2419|0|0|0|1171|2419|2419|2419|71720.26|Q
ISUL|38747R223|07/02/26|18.06|19.41|18.06|19.41|18.72|2.03|5915|77|0|0|0|5915|0|0|0|3041|5915|5915|5915|110719.91|Q
ISVL|46436E510|07/02/26|51.01|51.01|50.84|50.84|51.03|.35|194|4|0|0|0|194|0|0|0|100|194|194|194|9899.70|Z
ISWN|032108821|07/02/26|22.32|22.32|22.27|22.27|22.28|.18|2|2|0|0|0|2|0|0|0|0|2|2|2|44.55|P
IT|366651107|07/02/26|135.73|137.69|134.94|136.20|136.39|2.41|30959|1758|0|0|0|30959|0|0|0|16348|30959|30959|30959|4222427.17|N
ITA|464288760|07/02/26|246.44|250.43|245.64|248.44|248.31|4.60|79299|1995|0|0|0|79299|0|0|0|36327|79299|79299|79299|19690965.88|Z
ITAN|02072L771|07/02/26|42.09|42.09|42.02|42.02|41.87|.05|108|9|0|0|0|108|0|0|0|108|108|108|108|4522.38|P
ITB|464288752|07/02/26|102.21|103.17|101.12|102.90|102.13|.80|159428|2297|0|0|0|159428|0|0|0|98117|159428|159428|159428|16282390.23|Z
ITDB|46438G828|07/02/26|35.11|35.15|34.92|34.98|35.02|.02|1342|12|0|0|0|1342|0|0|0|1237|1342|1342|1342|46998.08|P
ITDC|46438G810|07/02/26|36.75|36.75|36.55|36.59|36.56|.02|327|4|0|0|0|327|0|0|0|309|327|327|327|11956.65|P
ITDD|46438G794|07/02/26|38.41|38.43|38.33|38.43|38.39|.07|162|6|0|0|0|162|0|0|0|143|162|162|162|6219.09|P
ITDE|46438G786|07/02/26|39.93|39.93|39.89|39.89|39.92|.03|803|8|0|0|0|803|0|0|0|103|803|803|803|32054.30|P
ITDF|46438G778|07/02/26|41.36|41.59|41.13|41.30|41.37|.02|882|8|0|0|0|882|0|0|0|863|882|882|882|36486.56|P
ITDG|46438G760|07/02/26|42.16|42.30|41.86|41.97|42.12|.01|5339|17|1|0|0|2481|2858|0|0|4999|5339|5339|5339|224877.62|P
ITDH|46438G752|07/02/26|42.24|42.24|41.78|42.01|41.95|.04|796|9|0|0|0|796|0|0|0|471|796|796|796|33391.28|P
ITDI|46438G745|07/02/26|42.03|42.03|41.95|41.95|42.06|.01|34|7|0|0|0|34|0|0|0|11|34|34|34|1429.93|P
ITDJ|46438G489|07/02/26|32.65|32.83|32.49|32.64|32.61|.04|479|8|0|0|0|479|0|0|0|22|479|479|479|15622.00|P
ITEQ|032108599|07/02/26|67.26|67.97|66.23|66.23|67.53|-.58|614|18|0|0|0|614|0|0|0|86|614|614|614|41460.66|P
ITG|45047B105|07/02/26|17.25|17.34|14.18|15.45|15.77|-2.06|381456|2404|8|1|2|266924|30632|5500|78400|47671|381456|381456|381456|6014317.29|Q
ITGR|45826H109|07/02/26|94.86|96.14|94.76|95.24|95.39|.67|12286|306|0|0|0|12286|0|0|0|10426|12286|12286|12286|1171944.98|N
ITHA|G4977S102|07/02/26|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
ITHA W|G4977S110|07/02/26|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
ITIC|461804106|07/02/26|279.69|284.04|275.78|280.19|281.97|.80|42279|1373|0|0|0|42279|0|0|0|33275|42279|42279|42279|11921554.20|Q
ITM|92189H201|07/02/26|46.84|46.89|46.80|46.88|46.85|.08|5881|70|0|0|0|5881|0|0|0|917|5881|5881|5881|275537.33|Z
ITOC|G71399102|07/02/26|0.31|0.31|0.31|0.31|0.34|0.00|75442|232|3|0|0|65406|10036|0|0|15861|75442|75442|75442|25362.73|Q
ITOT|464287150|07/02/26|164.49|165.32|162.63|163.76|163.76|-.26|648906|6970|9|0|2|449509|21476|0|177921|421873|648906|648906|648906|106263785.23|P
ITP|46527C209|07/02/26|0.19|0.20|0.19|0.19|0.19|0.00|37461|44|0|2|0|17661|0|19800|0|6715|37461|37461|37461|7202.54|A
ITRG|45826T509|07/02/26|2.27|2.51|2.27|2.42|2.43|.18|866277|852|124|18|5|286912|381085|131679|66601|658075|866277|866277|866277|2104562.41|A
ITRI|465741106|07/02/26|84.78|86.41|83.91|85.14|84.92|.61|16732|512|0|0|0|16732|0|0|0|13074|16732|16732|16732|1420882.35|Q
ITRN|M6158M104|07/02/26|60.85|60.85|57.02|57.14|58.62|-3.75|15934|1375|0|0|0|15934|0|0|0|7029|15934|15934|15934|934012.85|Q
ITT|45073V108|07/02/26|189.00|190.15|184.17|186.88|186.12|-1.91|13749|539|0|0|0|13749|0|0|0|9133|13749|13749|13749|2558945.80|N
ITUB|465562106|07/02/26|8.26|8.30|8.09|8.13|8.15|-.01|665016|1049|65|18|1|322421|220822|109563|12210|282725|665016|665016|665016|5418214.44|N
ITW|452308109|07/02/26|269.95|273.06|269.95|272.70|271.44|3.71|29234|2287|0|0|0|29234|0|0|0|19948|29234|29234|29234|7935374.63|N
ITWO|74349Y787|07/02/26|46.80|46.80|45.90|46.24|46.10|-.20|840|15|0|0|0|840|0|0|0|833|840|840|840|38727.38|Z
IUS|46138J742|07/02/26|66.25|66.45|66.04|66.45|66.08|.55|119|5|0|0|0|119|0|0|0|110|119|119|119|7864.00|Q
IUSB|46434V613|07/02/26|45.96|46.00|45.93|45.96|45.96|.05|140252|409|14|0|0|104004|36248|0|0|128600|140252|140252|140252|6445658.76|Q
IUSG|464287671|07/02/26|187.54|188.46|184.20|185.37|185.64|-1.95|91366|1403|0|0|0|91366|0|0|0|43688|91366|91366|91366|16961509.08|Q
IUSV|464287663|07/02/26|111.08|111.61|110.90|111.59|111.24|1.11|37957|1670|0|0|0|37957|0|0|0|31210|37957|37957|37957|4222402.37|Q
IVA|46124U107|07/02/26|3.69|3.96|3.69|3.91|3.87|.21|147476|1626|1|0|0|144237|3239|0|0|46955|147476|147476|147476|570477.10|Q
IVAL|02072L201|07/02/26|34.79|34.79|34.57|34.64|34.66|.69|1156|21|0|0|0|1156|0|0|0|355|1156|1156|1156|40063.21|Q
IVDA|46583A303|07/02/26|0.34|0.36|0.32|0.32|0.34|-.02|23070|195|0|0|0|23070|0|0|0|3109|23070|23070|23070|7762.18|Q
IVDA W|46583A113|07/02/26|0.02|0.02|0.02|0.02|0.02|0.00|2471|1|1|0|0|71|2400|0|0|2471|2471|2471|2471|48.68|Q
IVE|464287408|07/02/26|229.07|230.25|228.71|230.20|229.69|2.42|160708|3094|1|1|1|122553|2707|6564|28884|103508|160708|160708|160708|36913733.45|P
IVEP|947913406|07/02/26|27.06|27.06|26.32|26.71|26.95|-.30|1490|12|0|0|0|1490|0|0|0|318|1490|1490|1490|40161.11|P
IVES|947913109|07/02/26|37.83|38.27|37.07|37.28|37.53|-.63|156190|1331|3|1|0|141065|9138|5987|0|62628|156190|156190|156190|5862236.76|P
IVF|44984F880|07/02/26|1.83|1.94|1.47|1.63|1.69|-.23|29015|349|1|0|0|26094|2921|0|0|9043|29015|29015|29015|49137.12|Q
IVLU|46435G409|07/02/26|42.39|42.62|42.06|42.32|42.31|.58|154293|1054|0|0|0|154293|0|0|0|81247|154293|154293|154293|6528709.88|P
IVOG|921932869|07/02/26|145.55|146.38|142.21|143.43|143.58|-.95|4844|50|0|0|0|4844|0|0|0|4316|4844|4844|4844|695485.88|P
IVOL|500767736|07/02/26|17.32|17.42|17.29|17.38|17.37|.09|15476|100|2|0|0|9378|6098|0|0|4606|15476|15476|15476|268758.39|P
IVOO|921932885|07/02/26|129.95|130.62|127.50|128.67|129.08|-.63|9312|91|0|0|0|9312|0|0|0|8495|9312|9312|9312|1202001.02|P
IVOV|921932844|07/02/26|114.19|114.19|112.63|113.36|113.26|-.16|610|20|0|0|0|610|0|0|0|381|610|610|610|69085.55|P
IVR|46131B704|07/02/26|7.92|7.93|7.83|7.85|7.86|-.04|120104|562|2|1|0|108654|5450|6000|0|100764|120104|120104|120104|943993.44|N
IVR PRC|46131B506|07/02/26|24.60|24.64|24.52|24.64|24.55|-.02|953|9|0|0|0|953|0|0|0|0|953|953|953|23393.56|N
IVRS|46436E247|07/02/26|31.81|31.81|31.74|31.74|31.81|-.10|1|1|0|0|0|1|0|0|0|0|1|1|1|31.81|P
IVSI|26923W207|07/02/26|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|Q
IVSS|26923W108|07/02/26|0.00|29.97|29.97|29.97|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
IVSX|26923W306|07/02/26|0.00|24.60|24.60|24.60|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
IVT|46124J201|07/02/26|35.38|35.57|35.11|35.55|35.44|.59|45324|813|0|0|0|45324|0|0|0|16531|45324|45324|45324|1606507.52|N
IVV|464287200|07/02/26|750.99|754.76|743.54|748.43|748.69|-.67|937655|15902|0|0|2|659695|0|0|277960|473937|937655|937655|937655|702010990.75|P
IVVB|092528801|07/02/26|34.61|34.61|34.47|34.60|34.50|-.01|740|4|0|0|0|740|0|0|0|240|740|740|740|25528.24|Z
IVVD|00534A102|07/02/26|0.85|0.90|0.84|0.89|0.88|.03|146087|1362|1|0|0|143851|2236|0|0|88264|146087|146087|146087|128921.17|Q
IVVM|092528702|07/02/26|0.00|36.89|36.89|36.89|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
IVVW|46438G711|07/02/26|44.16|44.38|43.95|44.16|44.06|-.45|2881|33|0|0|0|2881|0|0|0|1996|2881|2881|2881|126940.67|Z
IVW|464287309|07/02/26|136.89|137.68|134.55|135.41|135.65|-1.47|425612|9165|9|2|2|321236|28281|14550|61545|286941|425612|425612|425612|57732685.57|P
IVZ|G491BT108|07/02/26|27.40|27.63|26.60|27.01|26.92|.17|232958|2295|0|0|0|232958|0|0|0|132192|232958|232958|232958|6271079.06|N
IWB|464287622|07/02/26|409.93|412.10|405.90|408.75|408.77|-.12|151562|1934|1|1|0|137735|4408|9419|0|101974|151562|151562|151562|61953914.34|P
IWC|464288869|07/02/26|201.06|202.91|196.70|197.59|198.73|-2.70|32894|302|0|0|0|32894|0|0|0|21115|32894|32894|32894|6537024.12|P
IWD|464287598|07/02/26|245.15|246.93|245.15|246.81|245.99|2.93|546057|9074|4|1|2|499239|12419|6765|27634|414525|546057|546057|546057|134327260.99|P
IWDL|90278V107|07/02/26|65.60|65.60|64.25|64.25|64.46|1.19|221|13|0|0|0|221|0|0|0|218|221|221|221|14244.62|P
IWF|464287614|07/02/26|123.02|123.81|120.19|121.16|121.29|-1.86|865400|8746|10|2|2|553422|28192|16383|267403|466390|865400|865400|865400|104964262.23|P
IWFG|45409F751|07/02/26|53.02|53.13|53.02|53.13|53.02|-.77|310|2|0|0|0|310|0|0|0|310|310|310|310|16436.20|P
IWFL|90278V305|07/02/26|61.52|61.52|57.88|57.88|61.10|-1.86|6|2|0|0|0|6|0|0|0|0|6|6|6|366.62|P
IWL|464289446|07/02/26|185.08|185.81|183.45|184.49|184.89|-.21|7619|71|0|0|0|7619|0|0|0|1751|7619|7619|7619|1408682.59|P
IWLG|45409F769|07/02/26|56.25|56.25|55.11|55.37|55.38|-.85|2912|13|0|0|0|2912|0|0|0|1893|2912|2912|2912|161272.31|P
IWM|464287655|07/02/26|300.48|302.21|294.99|297.58|298.11|-1.74|4263667|51520|24|3|3|3334871|79434|18556|830806|3082933|4263667|4263667|4263667|1271039372.97|P
IWMI|78433H634|07/02/26|53.67|53.71|52.79|53.18|53.08|-.23|20517|204|0|0|0|20517|0|0|0|13120|20517|20517|20517|1089056.83|Z
IWML|90278V404|07/02/26|34.88|34.88|32.94|32.94|34.11|-.42|2|2|0|0|0|2|0|0|0|0|2|2|2|68.22|P
IWMW|46438G695|07/02/26|39.33|39.36|39.33|39.36|39.50|-.61|10|4|0|0|0|10|0|0|0|5|10|10|10|394.97|Z
IWMY|88636J139|07/02/26|19.75|19.82|19.47|19.60|19.67|-.21|9906|124|0|0|0|9906|0|0|0|9067|9906|9906|9906|194849.17|P
IWN|464287630|07/02/26|222.71|223.69|219.76|221.33|221.40|-.38|72227|1129|1|1|0|59026|3340|9861|0|47717|72227|72227|72227|15990783.50|P
IWO|464287648|07/02/26|392.31|394.58|382.98|386.78|387.46|-4.32|146648|2884|0|0|1|116963|0|0|29685|84596|146648|146648|146648|56820930.64|P
IWP|464287481|07/02/26|145.16|146.53|141.44|142.96|143.07|-1.98|154661|2602|1|1|0|145126|3376|6159|0|86727|154661|154661|154661|22127242.13|P
IWR|464287499|07/02/26|110.71|111.43|109.41|110.34|110.44|.16|303953|4894|2|2|1|225645|7698|13075|57535|168246|303953|303953|303953|33568469.94|P
IWS|464287473|07/02/26|165.91|166.61|164.74|166.05|165.21|1.20|122453|1809|2|1|0|110447|4200|7806|0|48957|122453|122453|122453|20230057.91|P
IWV|464287689|07/02/26|426.69|428.97|422.49|425.26|424.98|-.32|43888|711|0|0|1|26523|0|0|17365|17708|43888|43888|43888|18651422.02|P
IWX|464289420|07/02/26|106.38|107.53|106.38|107.45|107.12|1.50|29651|346|0|0|0|29651|0|0|0|12909|29651|29651|29651|3176176.52|P
IWY|464289438|07/02/26|287.90|289.35|281.13|283.39|283.17|-4.42|55399|966|0|0|0|55399|0|0|0|34997|55399|55399|55399|15687168.26|P
IX|686330101|07/02/26|39.22|39.37|38.83|39.05|39.00|.65|5225|166|0|0|0|5225|0|0|0|4463|5225|5225|5225|203791.45|N
IXC|464287341|07/02/26|49.10|49.59|48.96|49.25|49.20|.60|64191|972|0|1|0|56878|0|7313|0|23365|64191|64191|64191|3158375.00|P
IXG|464287333|07/02/26|127.72|128.07|127.28|127.77|127.68|1.54|8202|107|0|0|0|8202|0|0|0|4961|8202|8202|8202|1047256.25|P
IXHL|45333F208|07/02/26|3.74|4.01|3.74|3.97|3.89|.28|89177|400|8|2|0|46601|27545|15031|0|62885|89177|89177|89177|346832.27|Q
IXJ|464287325|07/02/26|99.67|101.69|99.67|101.54|101.00|2.89|20954|308|1|0|0|17233|3721|0|0|9623|20954|20954|20954|2116289.88|P
IXN|464287291|07/02/26|139.42|141.14|135.15|136.50|137.40|-3.40|54824|748|1|1|0|45111|2313|7400|0|18720|54824|54824|54824|7532862.90|P
IXP|464287275|07/02/26|115.31|115.62|114.14|114.64|114.90|-.29|6342|307|0|0|0|6342|0|0|0|1892|6342|6342|6342|728681.31|P
IXUS|46432F834|07/02/26|95.21|95.85|93.95|94.72|94.72|.37|62954|1779|0|0|0|62954|0|0|0|38758|62954|62954|62954|5963192.37|Q
IYC|464287580|07/02/26|101.96|102.17|101.38|102.07|101.87|.57|24490|224|0|0|0|24490|0|0|0|13830|24490|24490|24490|2494723.81|P
IYE|464287796|07/02/26|56.68|57.20|56.37|56.75|56.67|.46|350708|2732|5|0|0|338278|12430|0|0|229458|350708|350708|350708|19873658.39|P
IYF|464287788|07/02/26|131.32|131.91|130.75|131.89|131.41|1.66|43749|536|0|0|0|43749|0|0|0|30712|43749|43749|43749|5749016.18|P
IYG|464287770|07/02/26|93.12|93.37|92.78|93.37|93.08|1.06|16139|213|0|0|0|16139|0|0|0|7663|16139|16139|16139|1502175.65|P
IYH|464287762|07/02/26|67.94|69.24|67.82|69.21|68.81|1.77|416876|2348|5|0|0|403866|13010|0|0|285702|416876|416876|416876|28684147.48|P
IYJ|464287754|07/02/26|167.67|167.73|165.05|166.53|165.95|.77|4756|76|0|0|0|4756|0|0|0|3205|4756|4756|4756|789259.96|Z
IYK|464287812|07/02/26|73.64|74.86|73.64|74.81|74.50|1.52|106198|1022|1|0|0|103059|3139|0|0|71416|106198|106198|106198|7911333.96|P
IYLD|46432F875|07/02/26|0.00|22.08|22.08|22.08|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
IYM|464287838|07/02/26|181.31|182.65|180.36|182.15|181.22|2.93|29715|358|1|0|0|27615|2100|0|0|8402|29715|29715|29715|5384968.17|P
IYR|464287739|07/02/26|103.23|104.03|103.05|104.01|103.71|1.30|1882966|16059|9|1|1|1551599|22328|5924|303115|1269005|1882966|1882966|1882966|195282790.59|P
IYRI|78433H618|07/02/26|49.34|49.77|49.34|49.77|49.57|.43|3314|54|0|0|0|3314|0|0|0|2090|3314|3314|3314|164282.44|Z
IYT|464287192|07/02/26|88.28|88.71|87.23|87.96|87.81|.42|56732|730|0|0|0|56732|0|0|0|24648|56732|56732|56732|4981725.51|Z
IYW|464287721|07/02/26|248.20|250.21|241.50|243.48|243.68|-5.27|218892|1764|1|0|1|131665|2879|0|84348|152649|218892|218892|218892|53340103.73|P
IYY|464287846|07/02/26|182.41|182.41|180.69|181.79|181.49|-.14|3395|69|0|0|0|3395|0|0|0|1127|3395|3395|3395|616144.94|P
IYZ|464287713|07/02/26|41.80|41.96|40.26|40.83|40.75|-.95|247964|3268|4|0|0|237083|10881|0|0|178021|247964|247964|247964|10103888.48|Z
IZEA|46604H204|07/02/26|3.69|3.70|3.53|3.65|3.60|.06|9921|58|1|0|0|6224|3697|0|0|3346|9921|9921|9921|35672.66|Q
IZM|G4760B100|07/02/26|0.32|0.39|0.32|0.34|0.37|.02|216766|930|20|3|0|131106|63349|22311|0|41771|216766|216766|216766|79337.11|Q
IZRL|00214Q609|07/02/26|30.93|30.93|30.70|30.70|30.84|-.26|537|11|0|0|0|537|0|0|0|47|537|537|537|16562.59|Z
J|46982L108|07/02/26|125.87|127.89|125.87|127.84|126.83|3.07|23272|463|0|0|0|23272|0|0|0|12986|23272|23272|23272|2951643.79|N
JA|47103U613|07/02/26|50.07|50.08|50.07|50.08|50.07|.03|76|2|0|0|0|76|0|0|0|1|76|76|76|3805.70|P
JAAA|47103U845|07/02/26|50.53|50.55|50.52|50.55|50.53|.05|285461|268|14|7|4|76965|49737|49874|108885|226770|285461|285461|285461|14424468.20|P
JABR U|G50004129|07/02/26|0.00|10.05|10.05|10.05|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
JABS|47103U688|07/02/26|49.85|49.87|49.85|49.86|49.86|-.04|417|7|0|0|0|417|0|0|0|0|417|417|417|20790.05|P
JACK|466367109|07/02/26|17.20|17.89|15.91|17.19|16.97|-.23|153515|2351|4|1|0|129315|17200|7000|0|106537|153515|153515|153515|2604530.86|Q
JACS|G4992A110|07/02/26|0.00|10.66|10.66|10.66|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
JACS RT|G4992A136|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
JACS U|G4992A201|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
JADB|268961596|07/02/26|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
JADE|46654Q690|07/02/26|78.40|78.40|77.01|77.26|77.07|-1.12|1641|31|0|0|0|1641|0|0|0|201|1641|1641|1641|126479.88|P
JAGU|47010E108|07/02/26|1.71|1.75|1.70|1.70|1.71|0.00|6644|68|0|0|0|6644|0|0|0|4611|6644|6644|6644|11365.74|A
JAGX|47010C862|07/02/26|3.00|3.00|2.70|2.70|2.89|-.28|7012|38|1|0|0|2726|4286|0|0|614|7012|7012|7012|20254.17|Q
JAJL|45783Y244|07/02/26|29.91|29.94|29.91|29.94|29.91|.01|700|1|0|0|0|700|0|0|0|0|700|700|700|20937.00|Z
JAKK|47012E403|07/02/26|23.56|23.56|23.40|23.42|23.45|.07|1644|96|0|0|0|1644|0|0|0|1272|1644|1644|1644|38545.13|Q
JAN|471024109|07/02/26|29.44|29.46|28.88|29.13|29.17|.12|49794|701|2|0|0|44794|5000|0|0|13309|49794|49794|49794|1452564.05|N
JANB|268961885|07/02/26|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|Z
JANH|45783Y657|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
JANI|00888H422|07/02/26|0.00|25.73|25.73|25.73|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
JANJ|45783Y376|07/02/26|0.00|24.67|24.67|24.67|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
JANM|33740U455|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
JANP|69420N106|07/02/26|34.65|34.73|34.63|34.73|34.67|-.01|1269|5|0|0|0|1269|0|0|0|1269|1269|1269|1269|43992.61|Z
JANT|00888H703|07/02/26|44.06|44.06|43.84|43.97|43.93|-.04|904|15|0|0|0|904|0|0|0|459|904|904|904|39714.75|Z
JANU|00888H513|07/02/26|0.00|29.94|29.94|29.94|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
JANW|00888H802|07/02/26|38.76|38.76|38.60|38.66|38.61|-.01|707|5|0|0|0|707|0|0|0|307|707|707|707|27299.29|Z
JANX|47103J105|07/02/26|14.89|15.58|14.64|15.54|15.35|.89|109514|1944|2|0|0|103914|5600|0|0|56127|109514|109514|109514|1681313.79|Q
JANZ|210322681|07/02/26|0.00|40.81|40.81|40.81|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
JAPN|53656H835|07/02/26|23.25|23.25|23.15|23.15|23.24|.37|3|2|0|0|0|3|0|0|0|0|3|3|3|69.71|Q
JATT|G50765109|07/02/26|11.57|11.76|11.57|11.76|11.57|.26|80|1|0|0|0|80|0|0|0|0|80|80|80|925.60|Q
JAVA|46641Q167|07/02/26|80.22|80.46|79.66|80.18|80.06|.35|52334|574|0|1|0|46392|0|5942|0|24235|52334|52334|52334|4189772.62|P
JAZZ|G50871105|07/02/26|238.99|243.76|238.71|243.47|240.81|5.97|31225|1240|0|0|0|31225|0|0|0|23564|31225|31225|31225|7519159.24|Q
JBBB|47103U753|07/02/26|47.25|47.37|47.25|47.37|47.34|.08|6602|84|0|0|0|6602|0|0|0|3285|6602|6602|6602|312538.79|Z
JBDI|G50883209|07/02/26|1.25|1.28|1.25|1.25|1.27|0.00|1001|18|0|0|0|1001|0|0|0|105|1001|1001|1001|1266.37|Q
JBGS|46590V100|07/02/26|15.30|15.63|15.27|15.48|15.43|.28|20329|370|0|0|0|20329|0|0|0|13630|20329|20329|20329|313635.48|N
JBHT|445658107|07/02/26|293.51|293.51|283.49|285.60|287.38|-4.46|26816|1541|1|0|0|24708|2108|0|0|17648|26816|26816|26816|7706341.34|Q
JBI|47103N106|07/02/26|5.42|5.44|5.25|5.35|5.32|-.08|108115|642|6|0|0|89819|18296|0|0|78794|108115|108115|108115|574738.59|N
JBIO|008064206|07/02/26|22.00|22.00|20.25|21.51|20.91|-.30|74797|1340|0|0|0|74797|0|0|0|43467|74797|74797|74797|1564085.06|Q
JBK|21988K859|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
JBL|466313103|07/02/26|372.30|372.30|339.24|341.44|348.37|-33.95|49193|3658|0|0|0|49193|0|0|0|29813|49193|49193|49193|17137199.14|N
JBLU|477143101|07/02/26|6.01|6.18|5.85|6.02|5.99|.10|1431408|7650|52|5|0|1261054|138573|31781|0|705994|1431408|1431408|1431408|8575065.96|Q
JBND|46654Q716|07/02/26|53.22|53.33|53.16|53.28|53.26|.04|15280|165|0|0|0|15280|0|0|0|1745|15280|15280|15280|813798.16|N
JBS|N4732M103|07/02/26|12.20|12.42|12.20|12.26|12.31|.19|362495|1841|3|0|0|355461|7034|0|0|292130|362495|362495|362495|4462461.33|N
JBSS|800422107|07/02/26|88.80|90.61|88.09|90.49|89.61|2.18|8850|561|0|0|0|8850|0|0|0|3617|8850|8850|8850|793072.11|Q
JBTM|477839104|07/02/26|146.59|146.59|143.61|145.95|145.00|.95|21027|604|0|0|0|21027|0|0|0|20011|21027|21027|21027|3049017.65|N
JCAL|46654Q484|07/02/26|50.25|50.25|50.24|50.24|50.24|.06|309|6|0|0|0|309|0|0|0|1|309|309|309|15524.15|P
JCAP|47248R103|07/02/26|19.79|19.79|18.83|18.84|19.19|-.78|10026|368|0|0|0|10026|0|0|0|5638|10026|10026|10026|192412.01|Q
JCE|67090X107|07/02/26|16.48|16.48|16.25|16.31|16.31|.05|1209|9|0|0|0|1209|0|0|0|443|1209|1209|1209|19723.53|N
JCHI|46654Q880|07/02/26|51.93|51.93|51.50|51.77|51.52|-1.15|479|7|0|0|0|479|0|0|0|51|479|479|479|24676.83|P
JCI|G51502105|07/02/26|144.80|146.24|139.25|140.79|142.46|-4.05|203509|5025|0|0|0|203509|0|0|0|121034|203509|203509|203509|28992539.47|N
JCPB|46641Q670|07/02/26|46.69|46.77|46.69|46.74|46.71|.05|124495|344|4|0|1|86346|10782|0|27367|56667|124495|124495|124495|5815437.44|P
JCPI|46654Q104|07/02/26|47.76|47.78|47.68|47.73|47.76|.10|12659|46|0|1|0|2941|0|9718|0|5038|12659|12659|12659|604553.00|P
JCSE|G50875205|07/02/26|1.32|1.32|1.31|1.32|1.32|-.01|1464|6|0|0|0|1464|0|0|0|0|1464|1464|1464|1928.92|Q
JCTC|47733C207|07/02/26|2.52|2.56|2.46|2.56|2.50|.08|1140|30|0|0|0|1140|0|0|0|685|1140|1140|1140|2852.56|Q
JD|47215P106|07/02/26|26.32|26.68|26.15|26.63|26.46|.34|773365|5833|2|3|0|745849|4542|22974|0|539491|773365|773365|773365|20460669.35|Q
JDIV|46654Q658|07/02/26|56.39|56.48|56.39|56.48|56.39|.49|199|4|0|0|0|199|0|0|0|4|199|199|199|11221.53|P
JDOC|46654Q765|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
JDST|25461A171|07/02/26|38.52|39.54|36.04|37.94|37.58|-3.99|161114|1635|3|0|0|152772|8342|0|0|51645|161114|161114|161114|6054395.67|P
JDVI|47804J727|07/02/26|38.91|39.19|38.91|39.09|39.07|.69|443|9|0|0|0|443|0|0|0|1|443|443|443|17309.64|P
JDVL|47804J677|07/02/26|31.70|31.71|31.27|31.55|31.53|.03|4611|42|0|0|0|4611|0|0|0|112|4611|4611|4611|145381.60|P
JDZG|G7396L137|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
JEDI|26922B394|07/02/26|29.45|30.73|28.28|28.74|29.40|-.29|84678|649|2|0|1|60626|5743|0|18309|26657|84678|84678|84678|2489830.89|P
JEF|47233W109|07/02/26|51.90|53.80|51.90|52.62|53.02|1.31|138199|3103|0|0|0|138199|0|0|0|68570|138199|138199|138199|7327057.27|N
JELD|47580P103|07/02/26|1.52|1.57|1.42|1.44|1.45|-.07|111915|783|0|0|0|111915|0|0|0|35511|111915|111915|111915|162656.29|N
JELH|47103U654|07/02/26|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|Z
JELM|47103U647|07/02/26|25.21|25.23|25.21|25.23|25.21|.06|300|1|0|0|0|300|0|0|0|0|300|300|300|7563.00|Z
JEM|G8071C111|07/02/26|3.52|3.56|1.78|2.30|2.81|-.91|3154070|38602|79|15|3|2760936|251873|100242|41019|1112254|3154070|3154070|3154070|8878587.77|Q
JEMA|46641Q266|07/02/26|62.69|62.69|60.60|61.36|61.34|-.82|7494|137|0|0|0|7494|0|0|0|2581|7494|7494|7494|459684.40|Q
JEMB|47103U738|07/02/26|53.70|53.74|53.70|53.74|53.72|.17|98|5|0|0|0|98|0|0|0|0|98|98|98|5264.24|P
JENA|G5093B105|07/02/26|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|N
JENA RT|G5093B113|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
JENA U|G5093B121|07/02/26|0.00|0.00|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|07/02/26|56.33|56.72|56.33|56.71|56.46|.59|544692|3656|17|2|1|360683|48255|12010|123744|364036|544692|544692|544692|30755591.02|P
JEPQ|46654Q203|07/02/26|60.25|60.57|59.00|59.39|59.68|-.82|582321|13532|29|1|0|497656|78541|6124|0|429408|582321|582321|582321|34750951.81|Q
JETD|063679484|07/02/26|2.15|2.23|2.11|2.15|2.17|-.09|28231|103|0|0|0|28231|0|0|0|13857|28231|28231|28231|61302.47|P
JETS|26922A842|07/02/26|33.61|33.97|32.85|33.20|33.22|-.03|438694|5053|0|1|2|371863|0|6025|60806|196551|438694|438694|438694|14572157.65|P
JETU|063679492|07/02/26|42.21|42.49|41.80|41.91|42.15|1.03|350|15|0|0|0|350|0|0|0|3|350|350|350|14753.78|P
JF|72352G206|07/02/26|1.02|1.05|1.02|1.05|1.07|.03|51|3|0|0|0|51|0|0|0|0|51|51|51|54.52|Q
JFB|46658E107|07/02/26|4.96|5.30|4.75|4.88|4.98|.24|112943|1347|2|2|0|91973|5345|15625|0|71170|112943|112943|112943|562837.63|Q
JFIN|47737C104|07/02/26|3.03|3.03|2.84|2.84|2.90|-.14|8039|75|0|0|0|8039|0|0|0|4947|8039|8039|8039|23321.01|Q
JFLI|46654Q641|07/02/26|53.50|54.29|53.50|53.84|53.91|-.25|577|13|0|0|0|577|0|0|0|6|577|577|577|31107.86|P
JFLX|46654Q559|07/02/26|50.18|50.23|50.17|50.20|50.19|.02|18363|230|0|0|0|18363|0|0|0|466|18363|18363|18363|921674.86|P
JFR|67072T108|07/02/26|7.71|7.72|7.69|7.71|7.70|.02|11462|73|0|0|0|11462|0|0|0|7742|11462|11462|11462|88282.81|N
JFU|65442R208|07/02/26|2.65|2.65|2.56|2.56|2.59|-.08|59|22|0|0|0|59|0|0|0|14|59|59|59|152.93|Q
JG|051857209|07/02/26|4.59|4.60|4.42|4.42|4.57|-.22|2188|15|0|0|0|2188|0|0|0|1899|2188|2188|2188|9996.67|Q
JGH|67075G103|07/02/26|12.71|12.71|12.61|12.64|12.67|-.02|11312|25|0|0|0|11312|0|0|0|8582|11312|11312|11312|143372.44|N
JGLO|46654Q740|07/02/26|71.17|71.37|71.09|71.37|71.14|.41|286|8|0|0|0|286|0|0|0|2|286|286|286|20346.44|Q
JGRO|46654Q609|07/02/26|96.98|97.36|93.97|94.91|95.38|-1.94|85584|1162|1|1|0|74175|2755|8654|0|72648|85584|85584|85584|8162659.15|P
JGRW|89834G562|07/02/26|27.17|27.33|27.17|27.33|27.25|.21|2|2|0|0|0|2|0|0|0|0|2|2|2|54.49|P
JHAC|47804J735|07/02/26|14.97|14.97|14.95|14.95|14.95|.08|402|3|0|0|0|402|0|0|0|398|402|402|402|6009.99|P
JHAI|47103U670|07/02/26|35.14|35.14|33.89|33.91|34.00|-1.33|1461|16|0|0|0|1461|0|0|0|1461|1461|1461|1461|49676.92|Q
JHCB|47804J818|07/02/26|21.22|21.24|21.22|21.24|21.23|.03|178|8|0|0|0|178|0|0|0|178|178|178|178|3778.40|P
JHCP|47804J685|07/02/26|25.05|25.14|25.05|25.10|25.09|.08|2461|48|0|0|0|2461|0|0|0|137|2461|2461|2461|61742.57|P
JHCR|47804J693|07/02/26|25.28|25.28|25.19|25.24|25.23|.03|7372|74|0|0|0|7372|0|0|0|706|7372|7372|7372|186009.05|P
JHDG|47804J651|07/02/26|27.47|27.47|27.29|27.29|27.47|-.12|1|1|0|0|0|1|0|0|0|1|1|1|1|27.47|P
JHDV|47804J768|07/02/26|46.57|46.57|46.40|46.40|46.57|-.07|1|1|0|0|0|1|0|0|0|0|1|1|1|46.57|P
JHEM|47804J834|07/02/26|39.21|39.60|38.39|38.79|38.97|-.41|11522|123|0|0|0|11522|0|0|0|1072|11522|11522|11522|448967.16|P
JHHY|47804J719|07/02/26|25.57|25.66|25.57|25.62|25.65|.01|525|10|0|0|0|525|0|0|0|108|525|525|525|13465.01|P
JHI|410142103|07/02/26|13.31|13.33|13.31|13.33|13.32|-.02|2|2|0|0|0|2|0|0|0|0|2|2|2|26.64|N
JHID|47804J750|07/02/26|41.86|42.06|41.86|42.06|41.86|.47|2|1|0|0|0|2|0|0|0|0|2|2|2|83.72|P
JHLN|47804J669|07/02/26|24.61|24.62|24.58|24.58|24.61|-.04|2240|14|0|0|0|2240|0|0|0|1600|2240|2240|2240|55126.23|P
JHMB|47804J792|07/02/26|21.90|21.94|21.90|21.94|21.92|.05|7110|142|0|0|0|7110|0|0|0|2187|7110|7110|7110|155847.61|P
JHMD|47804J859|07/02/26|44.90|44.99|44.66|44.90|44.89|.71|2994|18|1|0|0|676|2318|0|0|2464|2994|2994|2994|134412.43|P
JHML|47804J107|07/02/26|89.24|89.29|88.24|88.86|88.80|-.10|2681|43|0|0|0|2681|0|0|0|2043|2681|2681|2681|238084.19|P
JHMM|47804J206|07/02/26|74.89|75.11|73.83|74.39|74.52|-.23|26381|168|1|1|0|16824|2700|6857|0|15204|26381|26381|26381|1965987.22|P
JHMU|47804J743|07/02/26|26.33|26.33|26.33|26.33|26.33|0.00|243|3|0|0|0|243|0|0|0|0|243|243|243|6398.22|P
JHPI|47804J776|07/02/26|22.72|22.77|22.71|22.76|22.72|.01|16935|73|0|0|1|5228|0|0|11707|1049|16935|16935|16935|384835.29|P
JHS|410123103|07/02/26|11.02|11.02|11.02|11.02|11.02|.03|200|1|0|0|0|200|0|0|0|200|200|200|200|2204.00|N
JHSC|47804J842|07/02/26|48.56|48.56|48.12|48.12|48.55|-.14|1687|2|0|0|0|1687|0|0|0|624|1687|1687|1687|81905.21|P
JHX|G4253H101|07/02/26|25.66|26.41|25.47|25.80|25.80|.08|253698|2685|5|0|0|236540|17158|0|0|117482|253698|253698|253698|6545328.17|N
JIDE|46654Q534|07/02/26|50.71|50.71|50.58|50.58|50.78|.57|4|2|0|0|0|4|0|0|0|3|4|4|4|203.12|P
JIG|46641Q324|07/02/26|86.06|86.63|84.48|85.20|85.38|-.46|10149|95|1|0|0|7908|2241|0|0|8898|10149|10149|10149|866533.85|P
JIII|47103U712|07/02/26|49.80|49.88|49.80|49.86|49.86|.08|548|13|0|0|0|548|0|0|0|29|548|548|548|27322.37|P
JILL|46620W201|07/02/26|16.36|16.55|16.11|16.48|16.35|.13|6478|120|0|0|0|6478|0|0|0|5215|6478|6478|6478|105929.43|N
JIRE|46641Q134|07/02/26|83.07|83.51|82.31|82.79|82.84|1.07|57933|606|1|0|0|54112|3821|0|0|28409|57933|57933|57933|4799167.97|P
JIVE|46654Q757|07/02/26|92.55|92.87|91.63|92.39|92.27|1.18|19407|143|0|0|0|19407|0|0|0|9710|19407|19407|19407|1790630.68|Q
JJSF|466032109|07/02/26|75.90|76.56|75.29|75.93|76.20|0.00|13419|461|0|0|0|13419|0|0|0|7294|13419|13419|13419|1022572.95|Q
JKHY|426281101|07/02/26|143.80|147.47|143.80|146.89|146.32|4.47|30514|1443|0|0|0|30514|0|0|0|24934|30514|30514|30514|4464727.96|Q
JKS|47759T100|07/02/26|16.13|16.86|15.64|15.83|16.03|-.30|69499|543|4|2|0|44822|12186|12491|0|45222|69499|69499|69499|1114164.09|N
JL|G5191U120|07/02/26|5.80|5.84|5.68|5.84|5.75|-.03|473|35|0|0|0|473|0|0|0|108|473|473|473|2719.40|Q
JLHL|G5500K102|07/02/26|10.59|10.59|7.12|7.33|9.00|-3.97|30555|888|0|0|0|30555|0|0|0|8753|30555|30555|30555|274926.32|Q
JLL|48020Q107|07/02/26|323.83|327.86|321.59|327.65|325.77|9.30|25685|762|0|0|0|25685|0|0|0|23340|25685|25685|25685|8367489.87|N
JLQD|47103U779|07/02/26|41.13|41.18|41.13|41.18|41.18|.04|101|2|0|0|0|101|0|0|0|0|101|101|101|4159.13|P
JLS|670735109|07/02/26|17.50|17.50|17.39|17.39|17.47|-.09|1081|14|0|0|0|1081|0|0|0|506|1081|1081|1081|18880.62|N
JMBS|47103U852|07/02/26|44.96|45.04|44.94|44.99|44.98|.13|49113|359|0|1|0|42941|0|6172|0|13068|49113|49113|49113|2208936.32|P
JMEE|46641Q118|07/02/26|77.87|77.87|76.27|76.87|77.26|-.51|12009|75|1|0|0|8042|3967|0|0|8938|12009|12009|12009|927866.61|P
JMHI|46654Q799|07/02/26|50.48|50.59|50.43|50.55|50.51|.11|4845|36|0|0|0|4845|0|0|0|1071|4845|4845|4845|244735.09|P
JMIA|48138M105|07/02/26|7.30|7.45|7.00|7.04|7.15|-.21|108402|966|2|1|0|98428|4470|5504|0|44908|108402|108402|108402|775552.74|N
JMID|47103U720|07/02/26|0.00|31.16|31.16|31.16|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
JMM|67075J107|07/02/26|0.00|5.86|5.86|5.86|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
JMMF|46654Q542|07/02/26|100.17|100.19|100.17|100.19|100.18|.02|12|4|0|0|0|12|0|0|0|4|12|12|12|1202.13|P
JMOM|46641Q779|07/02/26|84.50|84.50|82.51|83.19|82.85|-1.08|29766|255|1|0|0|27733|2033|0|0|19949|29766|29766|29766|2466259.74|P
JMSB|47805L101|07/02/26|22.66|22.66|22.19|22.19|22.27|-.37|392|19|0|0|0|392|0|0|0|317|392|392|392|8729.51|Q
JMSI|46654Q815|07/02/26|50.23|50.35|50.23|50.35|50.29|.03|2278|21|0|0|0|2278|0|0|0|524|2278|2278|2278|114549.86|P
JMST|46641Q654|07/02/26|50.90|50.93|50.89|50.93|50.90|.03|55339|182|0|0|1|32883|0|0|22456|30110|55339|55339|55339|2816967.90|P
JMTG|46654Q575|07/02/26|50.46|50.52|50.43|50.48|50.47|.05|16650|138|2|0|0|10290|6360|0|0|5633|16650|16650|16650|840272.51|P
JMUB|46641Q647|07/02/26|50.55|50.56|50.49|50.55|50.53|.03|69033|404|0|0|1|55696|0|0|13337|27913|69033|69033|69033|3488410.54|P
JNEU|00888H588|07/02/26|33.19|33.19|32.96|32.96|33.19|-.07|42|1|0|0|0|42|0|0|0|42|42|42|42|1393.98|Z
JNJ|478160104|07/02/26|255.95|263.05|255.01|262.92|260.81|8.93|296691|7762|2|0|0|289740|6951|0|0|210212|296691|296691|296691|77380893.13|N
JNK|78468R622|07/02/26|96.02|96.07|95.94|95.99|96.01|.11|501777|1556|16|3|1|382088|39717|19258|60714|367168|501777|501777|501777|48176305.11|P
JNUG|25460G831|07/02/26|130.41|137.43|127.00|132.08|132.27|11.75|120706|2467|2|0|0|113451|7255|0|0|64830|120706|120706|120706|15966004.56|P
JOB|36165A102|07/02/26|0.21|0.22|0.21|0.22|0.22|.01|4097|56|0|0|0|4097|0|0|0|1060|4097|4097|4097|882.95|A
JOBX|46152A486|07/02/26|18.08|18.72|15.66|16.22|17.08|-1.50|45363|580|0|0|0|45363|0|0|0|34312|45363|45363|45363|774600.82|Z
JOBY|G65163100|07/02/26|8.92|9.10|8.31|8.49|8.67|-.35|2243437|14526|71|19|3|1855689|220840|131556|35352|1711340|2243437|2243437|2243437|19460096.09|N
JOBY WS|G65163118|07/02/26|0.31|0.37|0.29|0.30|0.31|-.05|34057|64|0|0|0|34057|0|0|0|0|34057|34057|34057|10617.55|N
JOE|790148100|07/02/26|62.54|62.54|60.86|61.35|61.33|-.13|8502|303|0|0|0|8502|0|0|0|6027|8502|8502|8502|521436.99|N
JOET|92790A504|07/02/26|46.09|46.25|45.38|45.74|45.75|-.13|5044|31|0|0|0|5044|0|0|0|3450|5044|5044|5044|230742.22|P
JOF|47109U104|07/02/26|11.80|11.86|11.66|11.68|11.79|-.07|18574|39|0|0|1|3675|0|0|14899|16374|18574|18574|18574|218992.67|N
JOJO|886364652|07/02/26|15.37|15.43|15.37|15.43|15.37|-.06|1|1|0|0|0|1|0|0|0|0|1|1|1|15.37|P
JOUL|218946838|07/02/26|25.61|25.61|24.74|24.74|25.28|-1.14|345|7|0|0|0|345|0|0|0|290|345|345|345|8720.91|Z
JOUT|479167108|07/02/26|44.80|44.80|42.78|43.40|43.34|-.90|7087|351|0|0|0|7087|0|0|0|5529|7087|7087|7087|307178.93|Q
JOYT|46654Q567|07/02/26|56.94|56.94|56.80|56.80|56.94|-.13|200|2|0|0|0|200|0|0|0|193|200|200|200|11388.00|Q
JOYY|46591M109|07/02/26|66.13|67.90|66.13|67.20|67.32|.33|17007|306|0|0|0|17007|0|0|0|5101|17007|17007|17007|1144868.14|Q
JPAN|577130594|07/02/26|42.30|42.30|42.08|42.08|42.30|-.25|400|2|0|0|0|400|0|0|0|0|400|400|400|16919.50|P
JPC|67073B106|07/02/26|7.87|7.88|7.85|7.87|7.86|.01|16449|78|0|0|0|16449|0|0|0|4664|16449|16449|16449|129287.86|N
JPEF|46654Q781|07/02/26|80.47|80.47|79.68|79.90|79.78|-.14|1066|13|0|0|0|1066|0|0|0|451|1066|1066|1066|85045.02|Q
JPEM|46641Q308|07/02/26|62.98|62.98|62.53|62.74|62.71|.42|938|23|0|0|0|938|0|0|0|111|938|938|938|58821.60|P
JPFP|46654Q526|07/02/26|0.00|48.73|48.73|48.73|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
JPHY|46654Q633|07/02/26|50.23|50.40|50.23|50.30|50.33|.08|22443|282|0|0|0|22443|0|0|0|241|22443|22443|22443|1129611.73|P
JPIB|46641Q852|07/02/26|48.26|48.29|48.24|48.27|48.26|.05|14724|198|1|0|0|12400|2324|0|0|1237|14724|14724|14724|710544.25|P
JPIE|46641Q159|07/02/26|45.87|45.90|45.87|45.89|45.88|.05|80220|361|1|0|1|61196|2251|0|16773|18112|80220|80220|80220|3680642.14|P
JPIN|46641Q209|07/02/26|73.08|73.29|73.05|73.05|73.15|1.11|2681|31|0|0|0|2681|0|0|0|1713|2681|2681|2681|196107.41|P
JPLD|46654Q773|07/02/26|51.99|52.03|51.98|51.99|52.00|.04|14148|127|1|0|0|11899|2249|0|0|2545|14148|14148|14148|735636.34|P
JPM|46625H100|07/02/26|338.08|340.00|331.90|334.38|333.97|.30|290941|11399|0|0|0|290941|0|0|0|163219|290941|290941|290941|97165531.69|N
JPM PRC|48128B648|07/02/26|25.35|25.35|25.31|25.33|25.31|.02|231|6|0|0|0|231|0|0|0|0|231|231|231|5846.98|N
JPM PRD|48128B655|07/02/26|24.07|24.07|23.98|24.00|23.99|.01|1108|24|0|0|0|1108|0|0|0|0|1108|1108|1108|26582.00|N
JPM PRJ|48128B622|07/02/26|19.31|19.31|19.30|19.30|19.31|-.02|133|17|0|0|0|133|0|0|0|0|133|133|133|2568.68|N
JPM PRK|48128B580|07/02/26|18.48|18.48|18.42|18.45|18.45|0.00|1370|13|0|0|0|1370|0|0|0|0|1370|1370|1370|25276.81|N
JPM PRL|48128B549|07/02/26|18.79|18.82|18.74|18.75|18.78|.01|2480|22|0|0|0|2480|0|0|0|0|2480|2480|2480|46572.53|N
JPM PRM|48128B523|07/02/26|17.28|17.31|17.27|17.27|17.28|.03|3932|13|1|0|0|1332|2600|0|0|0|3932|3932|3932|67946.07|N
JPMB|46641Q746|07/02/26|40.06|40.10|40.06|40.10|40.08|.07|713|30|0|0|0|713|0|0|0|9|713|713|713|28578.66|P
JPME|46641Q886|07/02/26|124.61|124.78|124.11|124.78|124.44|.76|974|13|0|0|0|974|0|0|0|716|974|974|974|121207.00|P
JPO|88634T436|07/02/26|14.31|14.31|14.15|14.18|14.20|-.09|1233|44|0|0|0|1233|0|0|0|183|1233|1233|1233|17509.46|P
JPRE|46641Q126|07/02/26|52.69|53.13|52.69|53.13|52.95|.67|1497|13|0|0|0|1497|0|0|0|932|1497|1497|1497|79262.83|P
JPSE|46641Q845|07/02/26|60.30|60.42|59.55|59.70|59.88|-.29|5309|57|0|0|0|5309|0|0|0|2525|5309|5309|5309|317903.57|P
JPST|46641Q837|07/02/26|50.43|50.44|50.42|50.42|50.43|.02|202444|376|4|2|1|78962|13387|11078|99017|100024|202444|202444|202444|10209068.81|P
JPSV|46654Q708|07/02/26|69.31|69.31|68.79|68.79|69.31|-.22|1|1|0|0|0|1|0|0|0|1|1|1|1|69.31|P
JPUS|46641Q407|07/02/26|140.51|140.89|140.07|140.89|140.29|1.04|1943|24|0|0|0|1943|0|0|0|1462|1943|1943|1943|272574.36|P
JPXN|464287382|07/02/26|100.49|100.49|99.12|99.68|99.82|.09|1391|26|0|0|0|1391|0|0|0|557|1391|1391|1391|138852.59|P
JPY|52110K103|07/02/26|37.58|37.58|37.27|37.27|37.41|.38|92|10|0|0|0|92|0|0|0|92|92|92|92|3441.62|Q
JQC|67073D102|07/02/26|4.86|4.87|4.84|4.84|4.85|-.02|14667|79|0|0|0|14667|0|0|0|6093|14667|14667|14667|71119.95|N
JQUA|46641Q761|07/02/26|72.30|72.55|71.57|71.98|71.98|-.11|44720|739|0|2|0|32224|0|12496|0|31388|44720|44720|44720|3218768.29|P
JRE|47103U829|07/02/26|27.40|27.68|27.40|27.65|27.66|.30|657|4|0|0|0|657|0|0|0|56|657|657|657|18173.18|P
JRI|67074Y105|07/02/26|13.02|13.02|13.00|13.01|13.01|.07|3345|36|0|0|0|3345|0|0|0|1970|3345|3345|3345|43514.16|N
JRS|67071B108|07/02/26|8.59|8.64|8.53|8.64|8.58|.09|1532|88|0|0|0|1532|0|0|0|1113|1532|1532|1532|13139.26|N
JRSH|47632P101|07/02/26|4.71|4.71|4.43|4.46|4.54|-.27|6069|114|0|0|0|6069|0|0|0|3661|6069|6069|6069|27575.33|Q
JRVR|46990A102|07/02/26|4.44|4.53|4.42|4.47|4.48|.07|22334|413|0|0|0|22334|0|0|0|11162|22334|22334|22334|100142.72|Q
JSCP|46641Q274|07/02/26|46.99|47.00|46.96|46.99|46.98|.07|17069|133|1|0|0|13160|3909|0|0|3183|17069|17069|17069|801903.09|P
JSI|47103U746|07/02/26|51.19|51.20|51.14|51.19|51.18|.07|9542|78|1|0|0|6148|3394|0|0|2706|9542|9542|9542|488324.85|P
JSM|63938C405|07/02/26|18.08|18.08|18.02|18.02|18.08|-.03|710|8|0|0|0|710|0|0|0|0|710|710|710|12836.80|Q
JSMD|47103U209|07/02/26|100.50|100.50|96.98|97.95|97.38|-2.22|8822|77|0|0|0|8822|0|0|0|8438|8822|8822|8822|859109.01|Q
JSML|47103U100|07/02/26|89.80|90.67|89.80|90.67|89.80|-2.48|3614|18|0|0|0|3614|0|0|0|0|3614|3614|3614|324545.00|Q
JSPR|471871202|07/02/26|0.45|0.47|0.43|0.43|0.44|-.02|9809|88|0|0|0|9809|0|0|0|4306|9809|9809|9809|4293.70|Q
JSPR W|471871111|07/02/26|0.01|0.01|0.01|0.01|0.01|0.00|185|1|0|0|0|185|0|0|0|0|185|185|185|1.89|Q
JSTC|886364876|07/02/26|22.76|22.84|22.49|22.57|22.70|-.23|2056|16|0|0|0|2056|0|0|0|218|2056|2056|2056|46679.58|P
JTAI|47714H407|07/02/26|8.16|8.20|7.67|7.78|7.89|-.17|10357|240|0|0|0|10357|0|0|0|5029|10357|10357|10357|81765.70|Q
JTEK|46654Q732|07/02/26|108.31|108.31|102.98|103.63|104.65|-4.69|20031|157|0|0|0|20031|0|0|0|17152|20031|20031|20031|2096310.42|Q
JTNY|46654Q476|07/02/26|50.17|50.17|50.16|50.16|50.17|.04|223|14|0|0|0|223|0|0|0|62|223|223|223|11186.80|P
JUCY|26922B642|07/02/26|21.99|21.99|21.97|21.97|21.99|-.03|986|8|0|0|0|986|0|0|0|654|986|986|986|21681.14|Z
JUDB|268961570|07/02/26|25.89|25.89|25.80|25.80|25.89|-.05|100|1|0|0|0|100|0|0|0|0|100|100|100|2589.00|Z
JUDO|47103U639|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
JULB|268961869|07/02/26|0.00|27.47|27.47|27.47|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
JULH|45783Y582|07/02/26|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|Z
JULI|00888H398|07/02/26|25.19|25.19|24.98|24.98|25.17|.13|1211|8|0|0|0|1211|0|0|0|1211|1211|1211|1211|30475.05|Z
JULJ|45783Y566|07/02/26|0.00|24.73|24.73|24.73|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
JULM|33740U570|07/02/26|0.00|34.64|34.64|34.64|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
JULP|69420N841|07/02/26|32.70|32.70|32.49|32.49|32.70|-.12|6|1|0|0|0|6|0|0|0|6|6|6|6|196.20|Z
JULT|00888H307|07/02/26|47.76|47.76|47.57|47.69|47.67|-.02|1306|6|0|0|0|1306|0|0|0|1300|1306|1306|1306|62262.29|Z
JULU|00888H570|07/02/26|31.87|31.89|31.87|31.89|31.87|-.18|71|1|0|0|0|71|0|0|0|0|71|71|71|2262.77|Z
JULW|00888H406|07/02/26|40.77|40.77|40.66|40.69|40.75|-.06|12830|13|0|1|0|2930|0|9900|0|9|12830|12830|12830|522824.96|Z
JULZ|210322822|07/02/26|45.52|45.52|45.52|45.52|45.17|.14|43|6|0|0|0|43|0|0|0|0|43|43|43|1942.46|Z
JUNC|218946564|07/02/26|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|Z
JUNM|33740U588|07/02/26|0.00|35.09|35.09|35.09|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
JUNP|69420N866|07/02/26|31.73|31.73|31.52|31.52|31.55|-.17|708|6|0|0|0|708|0|0|0|142|708|708|708|22340.56|Z
JUNS|48208B203|07/02/26|0.22|0.23|0.22|0.22|0.22|0.00|105785|569|8|1|1|59656|26023|9097|11009|38363|105785|105785|105785|23204.19|Q
JUNT|00888H745|07/02/26|37.89|37.95|37.53|37.72|37.74|-.05|1094|19|0|0|0|1094|0|0|0|931|1094|1094|1094|41289.59|Z
JUNW|00888H737|07/02/26|34.39|34.44|34.20|34.31|34.33|-.05|2616|33|0|0|0|2616|0|0|0|1258|2616|2616|2616|89801.51|Z
JUNZ|210322830|07/02/26|35.36|35.36|34.96|34.96|35.09|-.30|37|6|0|0|0|37|0|0|0|2|37|37|37|1298.35|Z
JUSA|46654Q617|07/02/26|67.02|67.36|66.58|67.07|66.80|-.10|5987|117|0|0|0|5987|0|0|0|2710|5987|5987|5987|399916.42|P
JUST|381430396|07/02/26|106.46|106.82|106.46|106.53|106.82|.26|142|4|0|0|0|142|0|0|0|139|142|142|142|15168.76|P
JVA|192176105|07/02/26|3.44|3.44|3.38|3.42|3.40|-.01|2196|35|0|0|0|2196|0|0|0|612|2196|2196|2196|7475.60|Q
JVAL|46641Q753|07/02/26|58.39|58.59|57.48|57.82|57.90|-.41|4691|32|0|0|0|4691|0|0|0|3376|4691|4691|4691|271626.04|P
JWEL|G5194C119|07/02/26|2.16|2.16|2.02|2.05|2.06|-.15|1069|8|0|0|0|1069|0|0|0|1049|1069|1069|1069|2202.01|Q
JXG|Y46002401|07/02/26|11.48|11.48|10.84|10.84|11.10|-.65|40|4|0|0|0|40|0|0|0|5|40|40|40|444.00|Q
JXI|464288711|07/02/26|84.41|85.51|84.41|85.51|84.84|1.81|4668|66|0|0|0|4668|0|0|0|1134|4668|4668|4668|396044.62|P
JXN|46817M107|07/02/26|105.78|106.73|103.77|104.47|104.86|-.06|20284|791|0|0|0|20284|0|0|0|7850|20284|20284|20284|2126912.54|N
JXN PRA|46817M206|07/02/26|25.44|25.44|25.30|25.30|25.41|-.01|568|8|0|0|0|568|0|0|0|0|568|568|568|14430.46|N
JXX|47103U696|07/02/26|31.43|31.43|31.29|31.29|31.43|-.58|1|1|0|0|0|1|0|0|0|0|1|1|1|31.43|Z
JYD|G5084H111|07/02/26|0.80|0.88|0.75|0.78|0.80|-.08|2315|35|0|0|0|2315|0|0|0|4|2315|2315|2315|1853.98|Q
JYNT|47973J102|07/02/26|8.99|9.26|8.81|8.97|9.03|.03|13794|256|0|0|0|13794|0|0|0|6147|13794|13794|13794|124491.75|Q
JZ|47737L302|07/02/26|0.12|0.13|0.09|0.10|0.11|-.03|407298|1306|23|6|4|191247|74554|51735|89762|49638|407298|407298|407298|44711.34|Q
JZXN|G51400151|07/02/26|1.14|1.27|1.13|1.14|1.19|-.01|35345|339|1|0|0|30722|4623|0|0|23867|35345|35345|35345|42159.44|Q
KAI|48282T104|07/02/26|311.53|313.34|304.50|308.64|308.04|1.56|6509|436|0|0|0|6509|0|0|0|5569|6509|6509|6509|2005032.26|N
KALA|483119301|07/02/26|1.82|1.82|1.69|1.69|1.72|-.10|9269|99|0|0|0|9269|0|0|0|8669|9269|9269|9269|15943.01|Q
KALU|483007704|07/02/26|187.21|189.53|170.23|176.27|178.21|-8.54|18523|698|0|0|0|18523|0|0|0|13997|18523|18523|18523|3300905.04|Q
KAMO|56167R820|07/02/26|0.00|24.64|24.64|24.64|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
KAPA|48301N104|07/02/26|0.36|0.39|0.36|0.37|0.37|0.00|8854|93|0|0|0|8854|0|0|0|1490|8854|8854|8854|3316.16|A
KAPR|45782C342|07/02/26|39.92|39.92|39.65|39.65|39.92|-.10|88|1|0|0|0|88|0|0|0|0|88|88|88|3512.96|Z
KARD|485925101|07/02/26|23.55|24.84|22.88|24.13|23.96|.32|37583|449|0|0|0|37583|0|0|0|32243|37583|37583|37583|900675.18|Q
KARO|Y4600W108|07/02/26|51.32|54.27|51.30|54.04|52.80|3.45|5322|227|0|0|0|5322|0|0|0|2504|5322|5322|5322|280998.63|Q
KARS|500767827|07/02/26|31.91|31.91|31.33|31.33|31.57|-.36|1320|24|0|0|0|1320|0|0|0|1040|1320|1320|1320|41676.19|P
KAT|00770X220|07/02/26|55.24|55.24|55.20|55.24|55.28|.60|214|5|0|0|0|214|0|0|0|0|214|214|214|11829.66|Q
KAUG|45783Y137|07/02/26|0.00|28.63|28.63|28.63|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
KAZR|G8193D104|07/02/26|2.83|2.91|2.70|2.74|2.80|-.13|13292|114|1|0|0|10192|3100|0|0|3858|13292|13292|13292|37224.44|Q
KB|48241A105|07/02/26|108.28|110.01|107.78|109.54|108.92|6.96|6227|231|0|0|0|6227|0|0|0|5007|6227|6227|6227|678262.90|N
KBA|500767405|07/02/26|32.99|33.09|32.65|32.74|32.88|-1.10|26712|81|0|0|0|26712|0|0|0|18986|26712|26712|26712|878374.10|P
KBAB|500767280|07/02/26|5.64|5.64|5.37|5.48|5.38|-.17|330|5|0|0|0|330|0|0|0|330|330|330|330|1775.24|Q
KBDC|48662X105|07/02/26|13.83|13.86|13.59|13.62|13.74|-.06|11829|87|1|0|0|9238|2591|0|0|4143|11829|11829|11829|162514.10|N
KBDU|500767314|07/02/26|19.45|19.45|18.46|18.79|18.80|-2.17|600|7|0|0|0|600|0|0|0|500|600|600|600|11280.26|Q
KBE|78464A797|07/02/26|69.71|69.92|68.11|68.62|68.72|-.76|687012|7075|2|0|2|579892|4616|0|102504|432676|687012|687012|687012|47211420.62|P
KBFR|45784N262|07/02/26|27.49|27.49|27.37|27.37|27.37|-.10|102|3|0|0|0|102|0|0|0|101|102|102|102|2791.81|P
KBH|48666K109|07/02/26|61.02|61.21|60.09|61.15|60.72|.52|26845|1002|0|0|0|26845|0|0|0|17954|26845|26845|26845|1629998.43|N
KBON|G5225W100|07/02/26|10.13|10.14|10.13|10.14|10.13|.01|600|6|0|0|0|600|0|0|0|400|600|600|600|6080.00|Q
KBON U|G5225W126|07/02/26|10.28|10.28|10.28|10.28|10.28|-.02|1|1|0|0|0|1|0|0|0|0|1|1|1|10.28|Q
KBON W|G5225W118|07/02/26|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
KBR|48242W106|07/02/26|35.01|36.43|35.01|36.40|36.00|1.73|53536|1001|1|0|0|49086|4450|0|0|43105|53536|53536|53536|1927164.05|N
KBSX|G3R23E100|07/02/26|0.96|0.96|0.95|0.95|0.96|-.01|1486|11|0|0|0|1486|0|0|0|836|1486|1486|1486|1420.13|Q
KBUF|500767413|07/02/26|26.13|26.16|26.06|26.10|26.12|-.15|3003|31|0|0|0|3003|0|0|0|2603|3003|3003|3003|78425.33|P
KBWB|46138E628|07/02/26|95.54|95.54|93.64|94.42|94.23|-.27|164336|2729|0|0|0|164336|0|0|0|112854|164336|164336|164336|15484947.66|Q
KBWD|46138E610|07/02/26|12.58|12.60|12.38|12.41|12.45|-.06|21486|155|0|0|0|21486|0|0|0|15243|21486|21486|21486|267496.62|Q
KBWP|46138E586|07/02/26|131.60|133.71|131.60|133.71|132.40|3.98|65|6|0|0|0|65|0|0|0|62|65|65|65|8605.92|Q
KBWY|46138E594|07/02/26|18.79|18.89|18.78|18.89|18.82|.23|13822|136|0|0|0|13822|0|0|0|7989|13822|13822|13822|260124.86|Q
KC|49639K101|07/02/26|9.14|9.31|8.94|9.12|9.08|-.06|92515|1315|2|0|0|87179|5336|0|0|73630|92515|92515|92515|840076.30|Q
KCA U|G5235S131|07/02/26|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|N
KCAC U|G5235S123|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
KCAC WS|G5235S115|07/02/26|0.00|1.10|1.10|1.10|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
KCAI|500767397|07/02/26|31.47|31.47|31.29|31.29|31.34|-.46|218|2|0|0|0|218|0|0|0|1|218|218|218|6832.46|P
KCCA|500767553|07/02/26|17.00|17.08|17.00|17.08|17.07|.05|180|8|0|0|0|180|0|0|0|27|180|180|180|3072.40|P
KCE|78464A771|07/02/26|152.40|153.35|152.40|153.35|152.63|2.71|991|23|0|0|0|991|0|0|0|548|991|991|991|151254.72|P
KCHV|G5304D106|07/02/26|10.36|10.39|10.36|10.39|10.36|.02|500|2|0|0|0|500|0|0|0|0|500|500|500|5180.00|Q
KCHV R|G5304D114|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
KCOP|500948831|07/02/26|22.54|22.54|22.11|22.18|22.17|.13|294|11|0|0|0|294|0|0|0|241|294|294|294|6518.28|Z
KCSH|500767355|07/02/26|25.07|25.07|25.07|25.07|25.07|.02|2|2|0|0|0|2|0|0|0|0|2|2|2|50.14|P
KD|50155Q100|07/02/26|12.09|12.52|12.09|12.25|12.35|.25|211337|2249|5|1|0|186093|17744|7500|0|74371|211337|211337|211337|2609232.41|N
KDEC|45784N833|07/02/26|28.36|28.36|28.30|28.34|28.34|-.03|303|4|0|0|0|303|0|0|0|0|303|303|303|8586.08|Z
KDEF|30151E491|07/02/26|42.66|43.90|41.92|42.75|42.93|1.19|52403|318|0|0|0|52403|0|0|0|34668|52403|52403|52403|2249733.66|P
KDK|500081104|07/02/26|5.67|5.74|5.32|5.36|5.49|-.19|52428|415|0|0|0|52428|0|0|0|41674|52428|52428|52428|287878.93|Q
KDKR W|500081112|07/02/26|0.72|0.76|0.72|0.76|0.75|-.06|14|2|0|0|0|14|0|0|0|4|14|14|14|10.56|Q
KDP|49271V100|07/02/26|33.48|33.79|32.91|33.31|33.37|-.07|1099117|10371|14|1|2|1022118|43009|7621|26369|684235|1099117|1099117|1099117|36676236.84|Q
KDRN|26923N702|07/02/26|0.00|23.16|23.16|23.16|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
KDVD|36261K806|07/02/26|28.57|28.57|28.42|28.42|28.52|-.12|3|3|0|0|0|3|0|0|0|1|3|3|3|85.57|P
KE|49428J109|07/02/26|26.30|26.51|24.77|25.11|25.35|-.58|10166|356|0|0|0|10166|0|0|0|6551|10166|10166|10166|257688.79|Q
KEAT|02072L268|07/02/26|0.00|31.48|31.48|31.48|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
KEEL|486917107|07/02/26|5.42|5.46|4.53|4.59|4.85|-.79|3221708|10971|101|28|9|2558372|301642|200938|160756|989049|3221708|3221708|3221708|15611779.73|Q
KEEX|88636Y706|07/02/26|96.84|96.84|69.93|69.97|84.45|-29.63|1931|76|0|0|0|1931|0|0|0|538|1931|1931|1931|163079.94|Z
KELY A|488152208|07/02/26|13.30|13.30|12.95|13.08|13.03|-.03|15719|566|0|0|0|15719|0|0|0|12311|15719|15719|15719|204829.90|Q
KELY B|488152307|07/02/26|22.06|22.06|22.00|22.00|21.52|-.50|104|19|0|0|0|104|0|0|0|25|104|104|104|2237.67|Q
KEMQ|500767876|07/02/26|25.61|25.61|25.09|25.21|25.22|-.40|683|20|0|0|0|683|0|0|0|102|683|683|683|17227.34|P
KEMX|500767769|07/02/26|51.00|51.44|49.91|50.34|50.24|-.44|1126|31|0|0|0|1126|0|0|0|195|1126|1126|1126|56573.69|P
KEN|Y46717107|07/02/26|70.35|70.35|67.98|68.20|69.45|-.89|5975|172|0|0|0|5975|0|0|0|1715|5975|5975|5975|414983.49|N
KEP|500631106|07/02/26|12.45|12.61|12.39|12.51|12.46|.50|38289|468|0|0|0|38289|0|0|0|18887|38289|38289|38289|477219.10|N
KEQU|492854104|07/02/26|36.32|36.68|36.32|36.68|36.59|.33|13|4|0|0|0|13|0|0|0|12|13|13|13|475.69|Q
KEX|497266106|07/02/26|132.41|132.49|128.65|129.88|129.94|-1.09|14532|504|0|0|0|14532|0|0|0|4886|14532|14532|14532|1888273.58|N
KEY|493267108|07/02/26|23.48|23.49|22.86|23.01|23.06|-.25|430625|4154|4|0|0|417756|12869|0|0|168194|430625|430625|430625|9930110.51|N
KEY PRI|493267702|07/02/26|25.02|25.03|25.02|25.03|25.02|.03|703|2|0|0|0|703|0|0|0|0|703|703|703|17589.09|N
KEY PRJ|493267876|07/02/26|0.00|20.85|20.85|20.85|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
KEY PRK|493267868|07/02/26|20.56|20.64|20.56|20.64|20.60|.04|242|5|0|0|0|242|0|0|0|0|242|242|242|4984.80|N
KEY PRL|493267843|07/02/26|25.03|25.07|25.03|25.07|25.04|.04|331|7|0|0|0|331|0|0|0|0|331|331|331|8289.65|N
KEYG|88340W426|07/02/26|12.84|12.84|11.24|11.24|12.38|-1.75|34|5|0|0|0|34|0|0|0|24|34|34|34|420.84|Z
KEYS|49338L103|07/02/26|331.42|332.20|311.75|313.89|317.53|-21.90|83536|4488|0|0|0|83536|0|0|0|26790|83536|83536|83536|26525060.46|N
KEYX|21874K732|07/02/26|0.00|20.74|20.74|20.74|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
KEYY|G52539106|07/02/26|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|Q
KEYY U|G52539114|07/02/26|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
KEYY W|G52539122|07/02/26|0.00|0.42|0.42|0.42|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
KF|500634209|07/02/26|70.00|71.67|68.49|68.49|69.87|-1.74|900|21|0|0|0|900|0|0|0|682|900|900|900|62886.86|N
KFEB|45784N783|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
KFFB|491292108|07/02/26|5.04|5.04|4.97|4.97|5.00|-.10|2|2|0|0|0|2|0|0|0|1|2|2|2|10.01|Q
KFII|G52258111|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
KFII R|G52258129|07/02/26|0.12|0.12|0.12|0.12|0.12|0.00|100|1|0|0|0|100|0|0|0|0|100|100|100|12.49|Q
KFII U|G52258103|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
KFRC|493732101|07/02/26|50.76|50.97|50.63|50.92|50.90|.37|2322|88|0|0|0|2322|0|0|0|1133|2322|2322|2322|118197.05|N
KFY|500643200|07/02/26|68.61|69.89|68.25|69.68|69.20|1.90|24516|525|0|0|0|24516|0|0|0|10725|24516|24516|24516|1696496.89|N
KG|G5260K102|07/02/26|9.68|10.52|9.68|10.04|10.26|.83|2025|63|0|0|0|2025|0|0|0|1280|2025|2025|2025|20782.89|Q
KGC|496902404|07/02/26|24.23|24.87|24.18|24.71|24.58|1.25|698873|9270|6|0|0|680204|18669|0|0|250349|698873|698873|698873|17174811.72|N
KGEI|50043K406|07/02/26|4.64|4.80|4.62|4.64|4.70|-.01|12879|347|0|0|0|12879|0|0|0|8800|12879|12879|12879|60511.43|Q
KGLD|500948872|07/02/26|26.97|27.03|26.91|27.01|26.99|.54|3655|63|0|0|0|3655|0|0|0|1228|3655|3655|3655|98656.24|Z
KGRN|500767850|07/02/26|23.55|23.55|23.38|23.38|23.52|-.31|986|17|0|0|0|986|0|0|0|142|986|986|986|23195.31|P
KGS|50012A108|07/02/26|73.01|73.01|67.35|67.95|68.83|-4.42|65652|1311|0|0|0|65652|0|0|0|37714|65652|65652|65652|4518949.44|N
KHC|500754106|07/02/26|25.24|25.51|25.04|25.37|25.29|.35|739270|7241|10|3|0|686395|30613|22262|0|471379|739270|739270|739270|18694396.76|Q
KHPI|56167N183|07/02/26|25.90|25.90|25.81|25.87|25.86|0.00|2985|13|0|0|0|2985|0|0|0|2985|2985|2985|2985|77191.56|Z
KHYB|500767843|07/02/26|24.05|24.08|24.05|24.08|24.07|.01|215|5|0|0|0|215|0|0|0|13|215|215|215|5176.01|P
KIDS|68752L100|07/02/26|19.59|20.12|19.40|19.98|19.82|.68|6841|203|0|0|0|6841|0|0|0|2707|6841|6841|6841|135560.09|Q
KIDZ|182744300|07/02/26|0.69|0.69|0.64|0.68|0.68|-.03|19958|480|1|0|0|15862|4096|0|0|10722|19958|19958|19958|13568.36|Q
KIDZ W|182744110|07/02/26|0.01|0.01|0.01|0.01|0.01|0.00|2893|8|0|0|0|2893|0|0|0|1826|2893|2893|2893|34.61|Q
KIE|78464A789|07/02/26|62.63|64.08|62.27|64.08|63.34|1.68|391071|4556|4|0|1|370028|10702|0|10341|316450|391071|391071|391071|24769463.84|P
KIM|49446R109|07/02/26|25.29|25.36|25.16|25.32|25.26|.22|114618|1612|0|0|0|114618|0|0|0|37191|114618|114618|114618|2894845.27|N
KIM PRL|49446R737|07/02/26|19.21|19.30|19.21|19.30|19.21|.13|38|2|0|0|0|38|0|0|0|0|38|38|38|729.98|N
KIM PRM|49446R711|07/02/26|19.64|19.68|19.64|19.68|19.63|.14|177|4|0|0|0|177|0|0|0|0|177|177|177|3474.80|N
KIM PRN|49446R687|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
KINS|496719105|07/02/26|19.82|20.21|19.69|20.12|19.94|.43|17652|245|1|0|0|13403|4249|0|0|5644|17652|17652|17652|351933.61|Q
KIO|48249T106|07/02/26|11.33|11.44|11.33|11.37|11.40|.02|4286|24|0|0|0|4286|0|0|0|4076|4286|4286|4286|48839.18|N
KIQQ|500767199|07/02/26|25.78|25.78|25.27|25.27|25.86|-.90|4|2|0|0|0|4|0|0|0|0|4|4|4|103.44|Q
KITT|63911H405|07/02/26|1.26|1.28|1.12|1.13|1.17|-.09|18235|161|1|0|0|15235|3000|0|0|15599|18235|18235|18235|21348.06|Q
KITT W|63911H116|07/02/26|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|2.60|Q
KJAN|45782C474|07/02/26|45.60|45.60|45.60|45.60|45.60|-.02|100|1|0|0|0|100|0|0|0|0|100|100|100|4560.00|Z
KJD|500767322|07/02/26|0.00|14.99|14.99|14.99|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
KJUL|45782C284|07/02/26|33.95|34.03|33.69|33.74|33.86|-.17|3671|31|0|0|0|3671|0|0|0|3444|3671|3671|3671|124311.05|Z
KJUN|45783Y277|07/02/26|29.71|29.71|29.57|29.71|29.60|-.14|2424|22|0|0|0|2424|0|0|0|300|2424|2424|2424|71751.54|Z
KKR|48251W104|07/02/26|94.47|96.13|92.75|93.83|93.84|1.27|148469|4256|0|0|0|148469|0|0|0|76297|148469|148469|148469|13932679.48|N
KKR PRD|48251W500|07/02/26|41.11|41.11|40.31|40.31|40.95|.22|2340|28|0|0|0|2340|0|0|0|0|2340|2340|2340|95822.11|N
KKRS|48253M104|07/02/26|16.28|16.28|16.19|16.19|16.26|-.06|205|2|0|0|0|205|0|0|0|0|205|205|205|3334.25|N
KKRT|48251W609|07/02/26|24.34|24.39|24.18|24.18|24.33|-.18|1400|12|0|0|0|1400|0|0|0|600|1400|1400|1400|34060.50|N
KLAC|482480100|07/02/26|266.00|266.38|228.04|235.54|240.35|-30.65|1697251|96533|7|2|0|1665025|19479|12747|0|321125|1697251|1697251|1697251|407936458.93|Q
KLAG|88340F753|07/02/26|57.00|57.00|41.50|44.35|49.53|-12.96|49762|1560|0|0|0|49762|0|0|0|21207|49762|49762|49762|2464508.05|Q
KLAR|G5279N105|07/02/26|20.66|20.71|19.26|19.70|19.78|-.74|506976|5088|6|3|1|449691|18204|18881|20200|323796|506976|506976|506976|10029911.24|N
KLC|49456W105|07/02/26|4.88|4.91|4.72|4.85|4.82|.05|25973|319|0|0|0|25973|0|0|0|17733|25973|25973|25973|125137.67|N
KLIC|501242101|07/02/26|132.69|132.69|117.63|121.46|121.48|-12.45|105072|2667|1|0|0|102048|3024|0|0|63413|105072|105072|105072|12763727.95|Q
KLIP|500767272|07/02/26|23.08|23.22|23.03|23.18|23.12|-.01|6443|85|0|0|0|6443|0|0|0|1206|6443|6443|6443|148961.66|P
KLMN|46138G417|07/02/26|30.57|30.67|30.57|30.67|30.60|.03|4687|34|0|0|0|4687|0|0|0|1070|4687|4687|4687|143414.51|P
KLMT|46138G433|07/02/26|34.50|34.50|34.23|34.23|34.39|0.00|2|2|0|0|0|2|0|0|0|0|2|2|2|68.78|P
KLRA|482931102|07/02/26|20.76|22.01|20.76|22.00|21.79|1.15|21391|408|0|0|0|21391|0|0|0|14832|21391|21391|21391|466084.88|Q
KLRS|482929106|07/02/26|4.55|4.74|4.43|4.74|4.51|.18|8506|58|1|0|0|4012|4494|0|0|7027|8506|8506|8506|38374.33|Q
KLTR|483467106|07/02/26|1.26|1.30|1.25|1.26|1.26|-.04|16552|183|0|0|0|16552|0|0|0|7202|16552|16552|16552|20910.42|Q
KLXE|48253L205|07/02/26|2.52|2.63|2.44|2.44|2.51|-.05|4681|130|0|0|0|4681|0|0|0|2772|4681|4681|4681|11744.16|Q
KMAR|45784N759|07/02/26|32.00|32.07|32.00|32.07|32.00|-.08|8|1|0|0|0|8|0|0|0|0|8|8|8|256.00|Z
KMAY|45784N668|07/02/26|30.24|30.28|30.24|30.28|30.24|-.12|100|1|0|0|0|100|0|0|0|100|100|100|100|3024.00|Z
KMB|494368103|07/02/26|112.00|115.02|112.00|114.67|113.97|3.21|257279|5803|0|0|0|257279|0|0|0|164428|257279|257279|257279|29321894.43|Q
KMCA|30151E442|07/02/26|20.21|20.58|19.44|19.93|20.07|-1.00|29434|73|3|0|0|20423|9011|0|0|10373|29434|29434|29434|590654.71|P
KMDA|M6240T109|07/02/26|7.58|7.58|7.49|7.49|7.50|-.06|941|25|0|0|0|941|0|0|0|725|941|941|941|7058.57|Q
KMEM|500948781|07/02/26|23.71|23.80|20.22|20.69|21.86|-2.46|52197|615|2|0|0|44885|7312|0|0|34519|52197|52197|52197|1141187.12|Z
KMI|49456B101|07/02/26|32.00|32.10|31.82|32.07|31.99|.34|401154|4598|2|0|0|395482|5672|0|0|254355|401154|401154|401154|12832287.68|N
KMID|92790A868|07/02/26|25.29|25.29|25.10|25.21|25.23|.07|569|16|0|0|0|569|0|0|0|35|569|569|569|14355.66|P
KMLI|500767249|07/02/26|8.93|9.15|8.93|9.00|9.07|.22|7788|32|0|0|0|7788|0|0|0|7554|7788|7788|7788|70605.68|Q
KMLM|500767652|07/02/26|27.43|27.44|27.35|27.43|27.40|-.11|9051|72|0|0|0|9051|0|0|0|4945|9051|9051|9051|247963.93|P
KMPB|488401308|07/02/26|0.00|23.80|23.80|23.80|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
KMPR|488401100|07/02/26|28.55|28.96|28.14|28.84|28.66|.58|31679|650|0|0|0|31679|0|0|0|18630|31679|31679|31679|908001.28|N
KMRK|G5321F100|07/02/26|0.91|0.95|0.89|0.95|0.92|.05|34660|162|3|1|0|19194|8000|7466|0|5661|34660|34660|34660|31792.29|Q
KMT|489170100|07/02/26|33.95|34.31|33.00|33.51|33.53|-.10|13499|316|0|0|0|13499|0|0|0|6094|13499|13499|13499|452558.65|N
KMTS|G52441105|07/02/26|26.29|27.10|25.96|26.99|26.31|.65|12811|350|0|0|0|12811|0|0|0|8241|12811|12811|12811|337095.83|Q
KMX|143130102|07/02/26|52.12|52.23|49.99|50.98|50.79|-.82|125493|2145|0|0|0|125493|0|0|0|59339|125493|125493|125493|6374132.51|N
KN|49926D109|07/02/26|40.58|40.58|36.69|36.78|38.11|-3.74|22676|632|0|0|0|22676|0|0|0|13090|22676|22676|22676|864154.11|N
KNCT|46137V688|07/02/26|203.98|204.71|195.22|196.71|198.66|-5.75|1310|40|0|0|0|1310|0|0|0|971|1310|1310|1310|260240.02|P
KNDI|G5214E103|07/02/26|0.72|0.76|0.71|0.71|0.74|-.04|10077|113|0|0|0|10077|0|0|0|1486|10077|10077|10077|7429.31|Q
KNF|498894104|07/02/26|83.71|84.98|83.06|84.78|83.73|1.90|8271|261|0|0|0|8271|0|0|0|6235|8271|8271|8271|692531.10|N
KNG|33739Q705|07/02/26|51.17|51.60|51.04|51.58|51.26|.80|4602|78|0|0|0|4602|0|0|0|3452|4602|4602|4602|235889.91|Z
KNGZ|33738R738|07/02/26|40.46|40.46|40.00|40.00|40.46|-.18|101|2|0|0|0|101|0|0|0|1|101|101|101|4086.04|Q
KNO|46144X396|07/02/26|63.46|63.46|62.76|62.76|63.07|-.55|3|3|0|0|0|3|0|0|0|2|3|3|3|189.22|P
KNOP|Y48125101|07/02/26|9.99|10.20|9.99|10.00|10.05|.10|2774|28|0|0|0|2774|0|0|0|1649|2774|2774|2774|27869.33|N
KNOV|45784N866|07/02/26|31.71|31.71|31.68|31.68|31.69|-.14|5|2|0|0|0|5|0|0|0|4|5|5|5|158.43|Z
KNOW|574817102|07/02/26|13.04|13.04|12.98|12.98|13.04|-.19|1|1|0|0|0|1|0|0|0|0|1|1|1|13.04|Z
KNRG|82889N277|07/02/26|25.76|25.79|25.75|25.76|25.78|.03|1576|29|0|0|0|1576|0|0|0|6|1576|1576|1576|40622.69|P
KNRX|G5304A102|07/02/26|0.49|0.49|0.42|0.43|0.48|-.03|6497|50|1|0|0|3537|2960|0|0|4237|6497|6497|6497|3093.75|A
KNSA|G52694109|07/02/26|63.15|64.50|63.02|64.49|63.83|1.61|42738|887|1|0|0|40435|2303|0|0|31528|42738|42738|42738|2727803.31|Q
KNSL|49714P108|07/02/26|347.27|355.00|342.44|354.85|351.95|9.58|10081|566|0|0|0|10081|0|0|0|5375|10081|10081|10081|3548018.88|N
KNTK|02215L209|07/02/26|48.27|48.27|47.30|47.74|47.72|.12|20762|497|0|0|0|20762|0|0|0|14563|20762|20762|20762|990847.21|N
KNX|499049104|07/02/26|78.11|78.21|75.78|76.32|76.72|-1.05|124940|2681|1|0|0|122516|2424|0|0|65276|124940|124940|124940|9585621.36|N
KO|191216100|07/02/26|81.56|84.01|81.45|83.97|83.07|2.66|930412|18480|3|1|0|915470|9121|5821|0|395658|930412|930412|930412|77291696.39|N
KOCT|45782C599|07/02/26|0.00|37.22|37.22|37.22|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
KOD|50015M109|07/02/26|37.79|40.05|37.03|38.54|38.90|1.30|103528|1766|3|0|0|95061|8467|0|0|26872|103528|103528|103528|4027180.48|Q
KODK|277461406|07/02/26|9.23|9.31|8.34|8.47|8.66|-.84|97933|1158|5|0|0|79048|18885|0|0|66522|97933|97933|97933|848450.88|N
KOF|191241108|07/02/26|107.27|108.23|106.98|107.39|107.48|1.58|3951|183|0|0|0|3951|0|0|0|3230|3951|3951|3951|424648.41|N
KOID|500767751|07/02/26|41.21|41.45|39.87|40.24|40.34|-.77|22174|242|0|1|0|15180|0|6994|0|14024|22174|22174|22174|894496.84|Q
KOKU|233051135|07/02/26|133.41|133.41|128.90|128.90|133.33|.26|131|3|0|0|0|131|0|0|0|103|131|131|131|17466.46|P
KOLD|74347Y813|07/02/26|23.65|24.20|23.39|23.44|23.81|.01|896362|7858|9|4|3|792143|27520|26701|49998|272974|896362|896362|896362|21344585.77|P
KOMP|78468R648|07/02/26|71.37|72.09|68.95|69.44|70.34|-1.44|9394|142|0|0|0|9394|0|0|0|6093|9394|9394|9394|660806.85|P
KONG|26923N504|07/02/26|31.47|31.47|31.47|31.60|31.47|0.00|1|1|0|0|0|1|0|0|0|1|1|1|1|31.47|Z
KOOL|84858T855|07/02/26|14.30|14.30|14.19|14.19|14.28|-.07|76|3|0|0|0|76|0|0|0|74|76|76|76|1085.60|P
KOP|50060P106|07/02/26|45.10|48.44|45.10|46.29|46.58|1.77|8114|252|0|0|0|8114|0|0|0|5152|8114|8114|8114|377946.17|N
KOPN|500600101|07/02/26|4.25|4.53|3.88|3.91|4.04|-.29|567141|3248|14|1|1|500212|43133|5810|17986|404339|567141|567141|567141|2294062.85|Q
KORE|50066V305|07/02/26|9.23|9.25|9.23|9.23|9.24|-.03|1357|20|0|0|0|1357|0|0|0|675|1357|1357|1357|12538.33|N
KORP|025072109|07/02/26|46.81|46.87|46.80|46.87|46.83|.12|13315|137|1|0|0|10446|2869|0|0|3118|13315|13315|13315|623476.44|P
KORU|25461A387|07/02/26|582.86|620.00|485.99|541.43|552.41|-58.58|852030|87086|7|0|0|829482|22548|0|0|336802|852030|852030|852030|470669485.18|P
KOS|500688106|07/02/26|2.00|2.11|2.00|2.07|2.05|.04|831255|2375|62|13|5|396450|182992|94520|157293|510794|831255|831255|831255|1705795.04|N
KOSS|500692108|07/02/26|4.00|4.00|3.97|3.97|4.01|.07|152|13|0|0|0|152|0|0|0|100|152|152|152|608.77|Q
KOYN|G2584S101|07/02/26|0.00|10.14|10.14|10.14|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
KOYN U|G2584S135|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
KOYN W|G2584S119|07/02/26|0.25|0.26|0.25|0.26|0.25|.05|17939|20|1|0|0|13633|4306|0|0|4600|17939|17939|17939|4484.75|Q
KPDD|500767330|07/02/26|5.18|5.43|5.18|5.33|5.34|-.01|25196|73|1|0|0|22196|3000|0|0|11750|25196|25196|25196|134565.92|Q
KPET|G53157106|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
KPET U|G53157122|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
KPET WS|G53157114|07/02/26|0.60|0.60|0.60|0.61|0.60|0.00|100|2|0|0|0|100|0|0|0|0|100|100|100|60.00|N
KPHO|500767215|07/02/26|23.85|23.85|23.78|23.78|23.81|-.16|32|3|0|0|0|32|0|0|0|0|32|32|32|762.07|P
KPLT|485859201|07/02/26|7.34|7.68|7.34|7.61|7.59|.31|2405|32|0|0|0|2405|0|0|0|2033|2405|2405|2405|18246.36|Q
KPRO|500767421|07/02/26|26.60|26.70|26.60|26.70|26.60|-.01|1|1|0|0|0|1|0|0|0|0|1|1|1|26.60|P
KPRX|49721T507|07/02/26|2.68|2.68|2.65|2.65|2.66|-.05|777|42|0|0|0|777|0|0|0|55|777|777|777|2063.99|Q
KPTI|48576U205|07/02/26|9.77|9.90|9.45|9.62|9.58|.06|19651|448|0|0|0|19651|0|0|0|14500|19651|19651|19651|188241.25|Q
KQQQ|500948302|07/02/26|30.07|30.16|29.50|29.54|29.74|-.46|4732|65|0|0|0|4732|0|0|0|1374|4732|4732|4732|140748.22|Q
KR|501044101|07/02/26|56.75|58.24|56.67|58.23|57.64|1.98|316456|6503|2|0|0|308987|7469|0|0|138788|316456|316456|316456|18239229.66|N
KRAQ|G5315G106|07/02/26|9.99|10.03|9.99|10.03|10.00|.04|1500|4|0|0|0|1500|0|0|0|900|1500|1500|1500|14994.00|Q
KRAQ U|G5315G122|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
KRAQ W|G5315G114|07/02/26|0.54|0.54|0.35|0.38|0.37|-.12|24300|79|2|0|0|14500|9800|0|0|11600|24300|24300|24300|8956.07|Q
KRBN|500767678|07/02/26|33.00|33.30|33.00|33.16|33.15|.11|1414|23|0|0|0|1414|0|0|0|620|1414|1414|1414|46874.33|P
KRC|49427F108|07/02/26|39.03|39.72|39.03|39.31|39.40|.15|46963|805|0|0|0|46963|0|0|0|18363|46963|46963|46963|1850280.53|N
KRE|78464A698|07/02/26|76.55|76.84|74.58|75.02|75.33|-1.16|5985219|21800|92|16|2|4029872|210239|99073|1646035|3398592|5985219|5985219|5985219|450865628.92|P
KREF|48251K100|07/02/26|7.12|7.24|7.01|7.02|7.10|-.10|27597|415|0|0|0|27597|0|0|0|18171|27597|27597|27597|195823.12|N
KREF PRA|48251K209|07/02/26|17.97|17.97|17.92|17.92|17.97|-.01|10|1|0|0|0|10|0|0|0|0|10|10|10|179.70|N
KRG|49803T300|07/02/26|28.52|28.69|28.43|28.68|28.58|.38|64995|1134|0|0|0|64995|0|0|0|45178|64995|64995|64995|1857260.74|N
KRKR|88429K202|07/02/26|2.64|2.69|2.64|2.69|2.65|0.00|256|7|0|0|0|256|0|0|0|0|256|256|256|677.32|Q
KRMA|37954Y731|07/02/26|0.00|47.21|47.21|47.21|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
KRMD|759910102|07/02/26|4.41|4.53|4.41|4.49|4.46|.09|3770|120|0|0|0|3770|0|0|0|1815|3770|3770|3770|16801.41|Q
KRMN|485924104|07/02/26|56.45|59.00|54.85|56.34|56.35|1.38|112603|2719|3|0|0|104282|8321|0|0|86922|112603|112603|112603|6345663.91|N
KRNT|M6372Q113|07/02/26|16.60|16.60|15.52|15.63|15.67|-.62|7405|194|0|0|0|7405|0|0|0|1984|7405|7405|7405|116040.94|Q
KRNY|48716P108|07/02/26|9.54|9.61|9.30|9.38|9.38|-.17|36665|489|0|0|0|36665|0|0|0|27260|36665|36665|36665|344001.08|Q
KRO|50105F105|07/02/26|6.19|6.26|5.97|5.97|6.13|-.14|13529|197|1|0|0|8846|4683|0|0|10233|13529|13529|13529|82935.84|N
KROP|37960A198|07/02/26|35.46|35.46|35.36|35.36|35.34|.04|3|2|0|0|0|3|0|0|0|0|3|3|3|106.02|Q
KROS|492327101|07/02/26|10.97|11.39|10.97|11.25|11.24|.37|28400|535|0|0|0|28400|0|0|0|4302|28400|28400|28400|319166.11|Q
KRP|49435R102|07/02/26|14.63|14.70|14.41|14.48|14.51|-.04|15719|352|0|0|0|15719|0|0|0|10555|15719|15719|15719|228018.31|N
KRRO|500946108|07/02/26|13.40|14.25|13.40|14.02|13.99|.35|15189|407|0|0|0|15189|0|0|0|6743|15189|15189|15189|212462.64|Q
KRSP|G7553X106|07/02/26|10.60|10.60|10.50|10.51|10.50|0.00|6494|3|1|0|0|3624|2870|0|0|0|6494|6494|6494|68215.80|N
KRSP U|G7553X122|07/02/26|11.49|11.49|10.72|10.80|10.74|.07|103|4|0|0|0|103|0|0|0|0|103|103|103|1106.47|N
KRSP WS|G7553X114|07/02/26|1.25|1.25|1.10|1.10|1.25|-.25|181|112|0|0|0|181|0|0|0|0|181|181|181|226.28|N
KRT|48563L101|07/02/26|34.37|34.50|33.47|34.37|33.97|.52|8964|277|0|0|0|8964|0|0|0|5476|8964|8964|8964|304469.09|Q
KRUS|501270102|07/02/26|58.00|58.88|56.17|57.67|57.12|-.47|31520|832|0|0|0|31520|0|0|0|22917|31520|31520|31520|1800272.24|Q
KRWX|21874W884|07/02/26|17.26|17.26|15.57|16.06|16.61|-1.13|1868|32|0|0|0|1868|0|0|0|1721|1868|1868|1868|31025.28|Z
KRYP|74350P683|07/02/26|17.61|17.61|17.50|17.50|17.54|.55|111|2|0|0|0|111|0|0|0|102|111|111|111|1946.71|P
KRYS|501147102|07/02/26|376.62|377.07|365.89|375.06|370.99|3.48|11988|822|0|0|0|11988|0|0|0|10383|11988|11988|11988|4447373.13|Q
KSA|46434V423|07/02/26|37.42|37.55|37.24|37.38|37.37|-.27|76007|924|0|0|0|76007|0|0|0|54408|76007|76007|76007|2840684.92|P
KSCP|49907V201|07/02/26|2.04|2.16|1.99|2.06|2.04|0.00|26040|326|2|0|0|20717|5323|0|0|20194|26040|26040|26040|53122.85|Q
KSEP|45784N304|07/02/26|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|Z
KSLV|500948864|07/02/26|26.00|26.30|25.80|26.07|26.05|.78|2370|64|0|0|0|2370|0|0|0|459|2370|2370|2370|61731.45|Z
KSPI|48581R205|07/02/26|88.50|91.46|88.50|89.73|90.55|1.44|32310|500|0|0|0|32310|0|0|0|12131|32310|32310|32310|2925823.68|Q
KSPY|500767389|07/02/26|29.30|29.36|29.14|29.24|29.26|-.03|3862|19|0|0|0|3862|0|0|0|1649|3862|3862|3862|113008.46|P
KSS|500255104|07/02/26|18.91|18.91|17.97|18.20|18.30|-.57|178027|2767|0|0|0|178027|0|0|0|72285|178027|178027|178027|3257710.45|N
KSTR|500767694|07/02/26|29.07|29.07|27.88|28.19|28.40|-2.61|477865|2290|18|4|4|326802|61807|24245|65011|254502|477865|477865|477865|13573411.18|P
KT|48268K101|07/02/26|17.55|17.85|17.55|17.69|17.70|.41|146245|1721|1|0|0|143512|2733|0|0|99472|146245|146245|146245|2588737.49|N
KTB|50050N103|07/02/26|83.59|85.30|82.56|84.95|84.06|1.08|25627|625|0|0|0|25627|0|0|0|16629|25627|25627|25627|2154331.60|N
KTCC|493144109|07/02/26|4.21|4.27|4.21|4.27|4.24|.05|348|17|0|0|0|348|0|0|0|308|348|348|348|1476.23|Q
KTEC|500767579|07/02/26|12.42|12.51|12.29|12.40|12.34|-.13|31137|138|0|0|0|31137|0|0|0|26880|31137|31137|31137|384376.10|P
KTF|233368109|07/02/26|9.26|9.26|9.25|9.26|9.26|-.02|2252|29|0|0|0|2252|0|0|0|1946|2252|2252|2252|20851.90|N
KTH|22080R206|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
KTN|22532R101|07/02/26|0.00|25.34|25.34|25.34|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
KTOS|50077B207|07/02/26|55.54|58.86|54.10|55.36|56.03|2.32|439290|9004|4|0|0|428990|10300|0|0|271511|439290|439290|439290|24612784.95|Q
KTTA|70261F202|07/02/26|0.58|0.60|0.54|0.55|0.56|-.02|52599|257|2|1|0|37717|5366|9516|0|8685|52599|52599|52599|29637.71|Q
KTTA W|70261F111|07/02/26|0.01|0.01|0.01|0.01|0.01|0.00|299|1|0|0|0|299|0|0|0|299|299|299|299|2.99|Q
KTUP|26923Q515|07/02/26|7.99|8.80|7.63|7.86|8.06|.59|60544|354|0|0|0|60544|0|0|0|48163|60544|60544|60544|487921.13|Z
KTWO|G5226B105|07/02/26|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
KTWO R|G5226B113|07/02/26|0.20|0.21|0.20|0.21|0.20|-.01|5300|6|1|0|0|600|4700|0|0|0|5300|5300|5300|1061.91|Q
KTWO U|G5226B121|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
KULR|50125G307|07/02/26|3.93|4.23|3.72|3.85|3.95|-.02|148386|1628|3|0|1|124679|12032|0|11675|74347|148386|148386|148386|586840.04|A
KURA|50127T109|07/02/26|10.98|11.10|10.65|11.10|10.87|.32|171355|1928|5|0|0|155915|15440|0|0|96045|171355|171355|171355|1862611.12|Q
KURE|500767835|07/02/26|16.62|16.69|16.45|16.46|16.60|.22|42712|86|3|2|0|18833|9300|14579|0|41238|42712|42712|42712|708841.80|P
KUST|25382T606|07/02/26|1.19|1.21|1.05|1.08|1.14|-.23|134109|1406|5|0|0|120004|14105|0|0|49030|134109|134109|134109|152598.88|Q
KVAC|G52443119|07/02/26|0.00|0.00|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|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
KVAC W|G52443127|07/02/26|0.02|0.02|0.02|0.02|0.02|0.00|3000|0|1|0|0|0|3000|0|0|3000|3000|3000|3000|60.90|Q
KVHI|482738101|07/02/26|8.64|9.36|8.64|9.10|9.19|.25|35698|458|2|0|0|26113|9585|0|0|12719|35698|35698|35698|327902.68|Q
KVLE|500767645|07/02/26|28.33|28.33|28.31|28.31|28.31|.07|4|2|0|0|0|4|0|0|0|0|4|4|4|113.22|P
KVUE|49177J102|07/02/26|19.45|19.87|19.44|19.81|19.66|.46|483099|2452|15|7|1|390213|41089|40977|10820|118702|483099|483099|483099|9499129.78|N
KVYO|49845K101|07/02/26|16.47|17.06|16.47|16.90|16.85|.52|235353|2907|3|1|0|221946|8307|5100|0|88719|235353|235353|235353|3966133.41|N
KWEB|500767306|07/02/26|25.04|25.27|24.76|24.99|24.97|-.13|5750761|6664|370|89|28|2839560|1131666|639084|1140451|3362437|5750761|5750761|5750761|143578936.36|P
KWIN|500767223|07/02/26|25.47|27.11|25.47|26.01|26.37|.39|46422|115|2|0|0|41522|4900|0|0|42984|46422|46422|46422|1224149.98|P
KWM|G53151109|07/02/26|0.15|0.16|0.15|0.15|0.15|0.00|51480|80|2|2|0|29245|6535|15700|0|225|51480|51480|51480|7703.13|Q
KWMW W|G53151125|07/02/26|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
KWR|747316107|07/02/26|162.63|163.25|159.35|161.12|160.96|-.13|8634|459|0|0|0|8634|0|0|0|7139|8634|8634|8634|1389741.76|N
KWT|46436E817|07/02/26|36.36|36.49|36.36|36.49|36.36|.12|1|1|0|0|0|1|0|0|0|0|1|1|1|36.36|Z
KWY|496904202|07/02/26|10.30|10.53|10.30|10.51|10.44|.07|1485|24|0|0|0|1485|0|0|0|232|1485|1485|1485|15499.30|N
KXI|464288737|07/02/26|68.33|69.08|68.33|69.08|68.73|1.52|11771|190|0|0|0|11771|0|0|0|7122|11771|11771|11771|808983.28|P
KXIN|G5223X175|07/02/26|4.08|4.08|4.03|4.03|4.04|-.09|362|28|0|0|0|362|0|0|0|175|362|362|362|1461.39|Q
KYC|218946671|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
KYIV|G5331N101|07/02/26|16.10|16.10|15.30|15.71|15.59|-.20|70352|793|0|1|0|60352|0|10000|0|28724|70352|70352|70352|1096893.39|Q
KYIV W|G5331N119|07/02/26|6.28|6.28|5.90|5.90|6.24|-.30|1359|5|0|0|0|1359|0|0|0|0|1359|1359|1359|8482.05|Q
KYLD|500948849|07/02/26|22.99|22.99|22.17|22.36|22.75|-.37|1146|37|0|0|0|1146|0|0|0|984|1146|1146|1146|26073.72|Z
KYMR|501575104|07/02/26|115.11|115.46|111.94|113.58|113.01|-.62|33745|955|0|0|0|33745|0|0|0|13947|33745|33745|33745|3813534.07|Q
KYN|486606106|07/02/26|13.82|13.95|13.79|13.92|13.88|.15|11699|140|0|0|0|11699|0|0|0|10012|11699|11699|11699|162338.97|N
KYNB|31572Q881|07/02/26|7.65|7.72|7.63|7.72|7.66|.20|797|14|0|0|0|797|0|0|0|1|797|797|797|6101.72|Q
KYTX|501976104|07/02/26|8.89|9.11|8.64|8.88|8.83|.43|97957|1576|0|0|0|97957|0|0|0|59796|97957|97957|97957|864800.14|Q
KZIA|48669G303|07/02/26|13.67|14.10|13.26|13.38|13.91|-.03|9733|124|0|0|0|9733|0|0|0|5308|9733|9733|9733|135367.36|Q
L|540424108|07/02/26|114.43|116.58|114.03|116.51|115.85|2.38|19191|623|0|0|0|19191|0|0|0|6168|19191|19191|19191|2223220.80|N
LAB|34385P108|07/02/26|0.87|0.93|0.87|0.91|0.91|.04|221866|1181|4|0|0|206597|15269|0|0|60482|221866|221866|221866|202018.67|Q
LABD|25461H853|07/02/26|7.81|7.98|7.33|7.38|7.65|-.57|3690917|4745|309|84|1|2100624|959852|619741|10700|2070574|3690917|3690917|3690917|28239643.53|P
LABT|51255A201|07/02/26|3.15|3.18|2.63|2.70|2.74|-.66|90995|1074|3|0|0|82570|8425|0|0|63206|90995|90995|90995|249705.33|Q
LABU|25460G120|07/02/26|287.59|305.01|282.30|303.45|294.34|21.28|184071|2891|3|0|0|176490|7581|0|0|88288|184071|184071|184071|54178860.66|P
LABX|46152A544|07/02/26|173.31|200.00|142.00|152.76|162.72|-21.05|51915|1378|0|0|0|51915|0|0|0|14949|51915|51915|51915|8447772.08|Z
LAC|53681J103|07/02/26|3.92|4.04|3.72|3.76|3.83|-.06|677249|1815|58|7|0|461662|169318|46269|0|465289|677249|677249|677249|2592323.41|N
LACG|88340F662|07/02/26|5.83|6.18|5.31|5.45|5.44|-.19|3737|16|1|0|0|1037|2700|0|0|3408|3737|3737|3737|20334.16|Q
LAD|536797103|07/02/26|295.50|307.19|290.39|305.86|300.78|15.55|11597|577|0|0|0|11597|0|0|0|8044|11597|11597|11597|3488139.61|N
LADR|505743104|07/02/26|10.02|10.05|9.93|10.01|9.99|.02|18546|295|0|0|0|18546|0|0|0|16457|18546|18546|18546|185348.55|N
LAES|G79483106|07/02/26|3.09|3.20|2.88|3.02|3.03|-.08|1030584|4803|51|6|1|809143|160369|44564|16508|661845|1030584|1030584|1030584|3127753.72|Q
LAFA|G53426105|07/02/26|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
LAFA U|G53426121|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LAKE|511795106|07/02/26|11.60|12.43|11.60|12.43|12.05|.78|16313|371|0|0|0|16313|0|0|0|9557|16313|16313|16313|196630.30|Q
LALT|33740F490|07/02/26|23.96|23.96|23.86|23.93|23.89|-.06|3289|23|0|0|0|3289|0|0|0|2872|3289|3289|3289|78578.84|P
LAMR|512816109|07/02/26|156.82|158.15|156.44|157.64|157.54|1.00|24830|758|0|0|0|24830|0|0|0|10833|24830|24830|24830|3911790.52|Q
LAND|376549101|07/02/26|8.70|8.78|8.66|8.66|8.72|.03|28298|407|1|0|0|25441|2857|0|0|20298|28298|28298|28298|246744.54|Q
LAND O|376549309|07/02/26|20.48|20.48|20.31|20.43|20.41|.08|1567|18|0|0|0|1567|0|0|0|402|1567|1567|1567|31980.97|Q
LAND P|376549408|07/02/26|20.39|20.40|20.14|20.19|20.35|.04|3337|19|0|0|0|3337|0|0|0|300|3337|3337|3337|67912.55|Q
LANV|G5380J100|07/02/26|1.38|1.45|1.30|1.45|1.38|.04|971|109|0|0|0|971|0|0|0|365|971|971|971|1342.82|N
LAPR|45783Y319|07/02/26|25.31|25.31|25.24|25.24|25.31|.01|11|1|0|0|0|11|0|0|0|0|11|11|11|278.36|Z
LAR|H5012F103|07/02/26|8.26|8.57|7.94|7.98|8.17|-.17|61080|685|0|0|0|61080|0|0|0|31807|61080|61080|61080|498874.18|N
LARK|51504L107|07/02/26|31.46|31.46|31.14|31.14|31.34|-.14|356|42|0|0|0|356|0|0|0|336|356|356|356|11155.42|Q
LASC|21874K856|07/02/26|21.67|23.27|21.67|23.27|21.67|-1.09|29|1|0|0|0|29|0|0|0|29|29|29|29|628.43|Z
LASE|51807Q100|07/02/26|1.50|1.57|1.40|1.41|1.45|-.09|134544|852|6|1|0|107779|17589|9176|0|54727|134544|134544|134544|194521.47|Q
LASR|65487K100|07/02/26|66.78|69.12|61.72|63.25|63.67|-3.71|57265|1655|2|0|0|51778|5487|0|0|32912|57265|57265|57265|3646009.96|Q
LATA|G3R25N108|07/02/26|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
LATA U|G3R25N124|07/02/26|0.00|10.35|10.35|10.35|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LATA W|G3R25N116|07/02/26|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
LATR|218946697|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LAUR|518613203|07/02/26|37.12|38.19|36.80|38.19|37.77|.85|44598|962|0|0|0|44598|0|0|0|28482|44598|44598|44598|1684299.76|Q
LAW|126327105|07/02/26|3.96|3.97|3.87|3.91|3.91|-.01|7419|148|0|0|0|7419|0|0|0|3367|7419|7419|7419|29012.53|N
LAWR|77106A108|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LAZ|52110M109|07/02/26|42.45|42.86|41.19|41.51|41.73|.20|44202|969|0|0|0|44202|0|0|0|29476|44202|44202|44202|1844605.48|N
LAZR|87975E743|07/02/26|48.50|48.50|41.63|42.38|42.51|-5.11|25482|94|1|0|0|21882|3600|0|0|12557|25482|25482|25482|1083132.18|P
LB|514952100|07/02/26|73.01|75.37|72.46|73.59|73.62|1.41|13994|411|0|0|0|13994|0|0|0|8466|13994|13994|13994|1030259.84|N
LBAY|886364850|07/02/26|25.13|25.78|25.13|25.78|25.52|.87|638|4|0|0|0|638|0|0|0|635|638|638|638|16279.64|P
LBGJ|G5480M110|07/02/26|1.25|1.35|1.25|1.30|1.25|.03|6491|30|1|0|0|4467|2024|0|0|710|6491|6491|6491|8127.55|Q
LBO|02072L383|07/02/26|0.00|24.28|24.28|24.28|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LBRD A|530307107|07/02/26|33.09|33.09|30.97|32.18|31.57|-.60|33662|1386|0|0|0|33662|0|0|0|19362|33662|33662|33662|1062852.51|Q
LBRD K|530307305|07/02/26|32.88|32.90|30.99|32.14|31.62|-.60|76174|1822|0|0|0|76174|0|0|0|36660|76174|76174|76174|2408813.80|Q
LBRD P|530307503|07/02/26|21.64|21.75|21.64|21.66|21.73|-.11|902|12|0|0|0|902|0|0|0|5|902|902|902|19597.29|Q
LBRT|53115L104|07/02/26|24.38|24.67|23.46|23.79|23.91|-.52|189282|2788|1|0|0|186274|3008|0|0|81727|189282|189282|189282|4526388.64|N
LBRX|50180M108|07/02/26|32.33|34.00|32.33|33.39|33.31|1.50|10036|342|0|0|0|10036|0|0|0|5159|10036|10036|10036|334343.24|Q
LBTY A|G61188101|07/02/26|11.43|11.52|11.14|11.31|11.26|.01|88537|1076|0|0|0|88537|0|0|0|47866|88537|88537|88537|997363.41|Q
LBTY B|G61188119|07/02/26|12.35|12.35|12.35|0.00|12.61|0.00|17|9|0|0|0|17|0|0|0|0|17|17|17|214.35|Q
LBTY K|G61188127|07/02/26|11.04|11.06|10.76|10.90|10.86|.01|70430|900|0|2|0|50530|0|19900|0|36305|70430|70430|70430|765184.11|Q
LCAP|74255Y680|07/02/26|33.35|33.35|32.95|33.13|33.07|-.10|3167|16|0|0|0|3167|0|0|0|2169|3167|3167|3167|104719.29|Z
LCCC|G5353S103|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LCCC R|G5353S137|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LCCC U|G5353S129|07/02/26|0.00|10.57|10.57|10.57|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LCDL|38747R488|07/02/26|0.89|0.89|0.72|0.74|0.79|-.15|249137|666|24|13|1|81465|71253|83771|12648|54993|249137|249137|249137|197201.83|Q
LCF|89157W400|07/02/26|0.00|43.72|43.72|43.72|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LCFY|Q56120134|07/02/26|3.30|3.30|2.92|3.09|3.08|-.18|4086|34|0|0|0|4086|0|0|0|111|4086|4086|4086|12596.49|Q
LCFY W|Q56120142|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LCID|549498202|07/02/26|6.85|6.91|5.97|6.08|6.24|-.55|882554|5294|36|4|1|727543|118261|25550|11200|663777|882554|882554|882554|5509417.70|Q
LCII|50189K103|07/02/26|103.25|104.25|102.48|103.51|103.36|1.47|64840|2048|0|0|0|64840|0|0|0|50401|64840|64840|64840|6701926.09|N
LCLG|00770X246|07/02/26|75.41|75.41|73.57|73.57|75.41|-1.60|91|1|0|0|0|91|0|0|0|90|91|91|91|6862.31|P
LCLN|533714101|07/02/26|24.91|25.00|24.23|24.56|24.49|.07|11463|196|0|0|0|11463|0|0|0|5395|11463|11463|11463|280741.30|N
LCNB|50181P100|07/02/26|17.94|17.95|17.94|17.95|17.85|-.26|79|28|0|0|0|79|0|0|0|42|79|79|79|1409.98|Q
LCO|88636N502|07/02/26|0.00|26.35|26.35|26.35|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
LCOW|69374H238|07/02/26|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|Z
LCR|56167R606|07/02/26|40.02|40.02|39.55|39.66|39.85|.04|750|7|0|0|0|750|0|0|0|295|750|750|750|29890.69|P
LCTD|09290C608|07/02/26|58.16|58.37|57.82|57.96|58.11|.70|1199|15|0|0|0|1199|0|0|0|1064|1199|1199|1199|69672.47|P
LCTU|09290C509|07/02/26|80.38|80.62|80.04|80.18|80.29|-.01|252|7|0|0|0|252|0|0|0|221|252|252|252|20233.24|P
LCTX|53566P109|07/02/26|1.30|1.36|1.30|1.35|1.34|.05|66755|234|0|2|0|49755|0|17000|0|29026|66755|66755|66755|89498.58|A
LCUT|53222Q103|07/02/26|8.56|8.86|8.49|8.60|8.65|.11|13276|255|0|0|0|13276|0|0|0|10930|13276|13276|13276|114801.56|Q
LDDR|86172A249|07/02/26|78.31|78.31|78.31|78.32|78.31|-.83|7|1|0|0|0|7|0|0|0|0|7|7|7|548.17|Z
LDEM|46436E601|07/02/26|0.00|58.39|58.39|58.39|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LDI|53946R106|07/02/26|1.29|1.29|1.21|1.24|1.24|-.02|60492|505|2|2|0|39446|4600|16446|0|23697|60492|60492|60492|74772.55|N
LDOS|525327102|07/02/26|104.70|108.85|104.70|108.84|107.61|5.77|72542|2068|0|0|0|72542|0|0|0|56343|72542|72542|72542|7806324.55|N
LDP|19248C105|07/02/26|21.28|21.28|21.19|21.23|21.22|-.02|384|6|0|0|0|384|0|0|0|200|384|384|384|8146.57|N
LDRC|46438G539|07/02/26|25.10|25.14|25.10|25.14|25.11|-.02|2967|29|0|0|0|2967|0|0|0|336|2967|2967|2967|74497.04|P
LDRH|46438G547|07/02/26|24.52|24.57|24.52|24.56|24.57|-.09|494|9|0|0|0|494|0|0|0|2|494|494|494|12135.64|P
LDRI|46438G513|07/02/26|24.95|24.95|24.94|24.94|24.95|-.59|1006|11|0|0|0|1006|0|0|0|35|1006|1006|1006|25098.50|P
LDRT|46438G521|07/02/26|25.02|25.04|24.99|25.04|25.02|-.02|2882|38|0|0|0|2882|0|0|0|289|2882|2882|2882|72115.12|P
LDRX|74933W189|07/02/26|35.56|35.56|35.28|35.28|35.30|-.08|200|3|0|0|0|200|0|0|0|200|200|200|200|7060.41|Q
LDSF|33740F870|07/02/26|18.89|18.89|18.89|18.89|18.89|.01|155|3|0|0|0|155|0|0|0|19|155|155|155|2927.95|Q
LDUR|72201R718|07/02/26|95.23|95.33|95.23|95.30|95.31|.07|1615|31|0|0|0|1615|0|0|0|748|1615|1615|1615|153925.00|P
LE|51509F105|07/02/26|10.52|11.06|10.52|10.90|10.96|.41|37429|509|1|0|0|33344|4085|0|0|21241|37429|37429|37429|410333.80|Q
LEA|521865204|07/02/26|132.49|132.49|128.99|130.84|130.37|.48|12863|469|0|0|0|12863|0|0|0|10221|12863|12863|12863|1676944.57|N
LEAD|829658301|07/02/26|0.00|86.93|86.93|86.93|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LECO|533900106|07/02/26|259.77|260.66|254.70|258.33|257.32|.23|8603|472|0|0|0|8603|0|0|0|6924|8603|8603|8603|2213743.20|Q
LEDS|816645204|07/02/26|1.68|1.68|1.61|1.61|1.62|-.19|1040|19|0|0|0|1040|0|0|0|871|1040|1040|1040|1684.57|Q
LEE|523768406|07/02/26|8.62|8.78|8.62|8.73|8.72|-.03|1826|61|0|0|0|1826|0|0|0|1719|1826|1826|1826|15928.05|Q
LEG|524660107|07/02/26|11.75|11.93|11.64|11.92|11.75|.25|158727|1354|1|0|0|155727|3000|0|0|95084|158727|158727|158727|1865459.07|N
LEGH|52472M101|07/02/26|26.10|26.41|25.90|26.41|26.12|.30|3863|118|0|0|0|3863|0|0|0|2596|3863|3863|3863|100903.25|Q
LEGN|52490G102|07/02/26|30.10|30.21|29.58|29.93|29.94|.02|58611|836|2|0|0|50422|8189|0|0|38056|58611|58611|58611|1755050.31|Q
LEGO|G7318R105|07/02/26|9.93|9.94|9.93|9.94|9.94|.01|404|2|0|0|0|404|0|0|0|0|404|404|404|4015.72|A
LEGO U|G7318R121|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
LEGO WS|G7318R113|07/02/26|0.55|0.55|0.51|0.51|0.53|.05|200|2|0|0|0|200|0|0|0|0|200|200|200|106.48|A
LEGR|33741X201|07/02/26|0.00|63.44|63.44|63.44|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LEMB|464286517|07/02/26|42.51|42.58|42.50|42.56|42.54|.21|10992|283|0|0|0|10992|0|0|0|6262|10992|10992|10992|467578.79|P
LEN|526057104|07/02/26|87.47|88.55|86.00|88.20|87.67|1.11|73314|2312|1|0|0|71132|2182|0|0|33672|73314|73314|73314|6427285.93|N
LEN B|526057302|07/02/26|86.16|86.41|85.79|86.41|85.89|1.14|1963|80|0|0|0|1963|0|0|0|0|1963|1963|1963|168602.07|N
LEND|81589A874|07/02/26|25.22|25.22|25.16|25.17|25.18|.01|432|13|0|0|0|432|0|0|0|69|432|432|432|10878.89|Q
LENS|02072Q796|07/02/26|39.65|39.65|39.04|39.04|39.59|.09|356|2|0|0|0|356|0|0|0|356|356|356|356|14092.44|Z
LENZ|52635N103|07/02/26|5.80|6.05|5.80|5.89|5.91|.10|63703|786|2|0|0|58403|5300|0|0|33466|63703|63703|63703|376248.54|Q
LEO|05588W108|07/02/26|6.49|6.49|6.44|6.47|6.45|-.03|13257|82|0|0|0|13257|0|0|0|2704|13257|13257|13257|85536.39|N
LESL|527064208|07/02/26|9.60|9.62|8.65|8.68|8.87|-1.02|13492|316|0|0|0|13492|0|0|0|5447|13492|13492|13492|119684.79|Q
LEU|15643U104|07/02/26|171.00|177.01|158.70|161.93|166.91|-4.54|53181|2533|0|0|0|53181|0|0|0|30105|53181|53181|53181|8876462.86|N
LEUX|46152A551|07/02/26|12.47|13.70|11.33|11.50|12.23|-.63|9958|121|0|0|0|9958|0|0|0|5237|9958|9958|9958|121779.19|Z
LEVI|52736R102|07/02/26|24.83|25.17|24.01|24.40|24.40|-.11|113280|2199|0|0|0|113280|0|0|0|45950|113280|113280|113280|2764212.16|N
LEXI|53656F425|07/02/26|40.20|40.24|40.20|40.24|40.21|-.15|144|2|0|0|0|144|0|0|0|100|144|144|144|5789.68|Q
LEXX|52886N406|07/02/26|0.58|0.58|0.56|0.56|0.57|-.02|757|17|0|0|0|757|0|0|0|102|757|757|757|432.14|Q
LFAC|G5414D103|07/02/26|0.00|10.01|10.01|10.01|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LFAC U|G5414D129|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LFAC W|G5414D111|07/02/26|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
LFAI|86172B692|07/02/26|0.00|0.00|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|07/02/26|0.00|0.00|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|07/02/26|0.00|174.22|174.22|174.22|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LFBE|86172B668|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LFCR|514766104|07/02/26|5.27|5.33|5.09|5.11|5.15|-.15|5153|134|0|0|0|5153|0|0|0|2192|5153|5153|5153|26546.73|Q
LFDR|86172B619|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LFEQ|92189F148|07/02/26|0.00|59.29|59.29|59.29|59.23|-.07|1|1|0|0|0|1|0|0|0|0|1|1|1|59.23|P
LFGY|88636R727|07/02/26|20.75|21.41|20.27|20.44|20.71|-.41|5801|136|0|0|0|5801|0|0|0|2316|5801|5801|5801|120115.71|P
LFMD|53216B104|07/02/26|4.54|5.09|4.54|4.87|4.91|.33|139378|1591|0|1|1|121781|0|5597|12000|70472|139378|139378|139378|684612.59|Q
LFMD P|53216B203|07/02/26|23.33|23.33|23.25|23.25|23.27|-.15|120|2|0|0|0|120|0|0|0|100|120|120|120|2792.30|Q
LFS|525330106|07/02/26|2.44|2.44|2.27|2.28|2.31|-.27|14594|124|0|0|0|14594|0|0|0|4527|14594|14594|14594|33760.10|Q
LFSC|74933W221|07/02/26|45.50|45.95|45.50|45.95|45.50|.31|3|2|0|0|0|3|0|0|0|0|3|3|3|136.50|Q
LFST|53228F101|07/02/26|11.55|11.61|11.20|11.27|11.36|-.16|339735|2866|3|1|0|324105|10300|5330|0|175030|339735|339735|339735|3859633.48|Q
LFT|55025L108|07/02/26|0.95|0.99|0.95|0.99|0.97|.06|6061|88|0|0|0|6061|0|0|0|2272|6061|6061|6061|5905.90|N
LFT PRA|55025L207|07/02/26|18.50|18.50|18.50|18.50|18.51|0.00|134|3|0|0|0|134|0|0|0|0|134|134|134|2480.00|N
LFTO|53229X101|07/02/26|24.60|24.60|24.03|24.40|24.39|-.58|26112|412|0|0|0|26112|0|0|0|18963|26112|26112|26112|636888.10|Q
LFUS|537008104|07/02/26|441.25|441.25|412.74|418.46|420.52|-21.93|19596|1279|0|0|0|19596|0|0|0|8523|19596|19596|19596|8240555.24|Q
LFVN|53222K205|07/02/26|6.24|6.39|6.16|6.29|6.21|.05|19603|1113|0|0|0|19603|0|0|0|12122|19603|19603|19603|121688.02|Q
LFWD|M8216Q309|07/02/26|7.69|8.02|7.69|8.02|7.87|.33|2960|44|0|0|0|2960|0|0|0|2266|2960|2960|2960|23290.03|Q
LGCF|882927882|07/02/26|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
LGCL|G57037114|07/02/26|1.45|1.89|0.86|1.63|1.90|-.21|4126379|30498|123|22|4|3539216|383090|155371|48702|1444828|4126379|4126379|4126379|7855156.75|Q
LGCY|52474R207|07/02/26|11.78|11.78|11.63|11.69|11.67|-.15|1901|42|0|0|0|1901|0|0|0|1426|1901|1901|1901|22176.66|A
LGDX|45259A571|07/02/26|0.00|24.81|24.81|24.81|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
LGH|66538R730|07/02/26|63.49|64.23|63.10|63.64|63.49|-.02|42105|382|0|0|0|42105|0|0|0|200|42105|42105|42105|2673279.13|P
LGHL|53620U706|07/02/26|0.34|0.35|0.32|0.32|0.33|-.03|48690|213|3|0|0|38448|10242|0|0|5233|48690|48690|48690|16075.38|Q
LGHT|84858T863|07/02/26|0.00|8.98|8.98|8.98|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
LGI|52106W103|07/02/26|18.66|18.71|18.63|18.69|18.67|.16|752|10|0|0|0|752|0|0|0|559|752|752|752|14039.65|N
LGIH|50187T106|07/02/26|61.92|62.07|59.81|62.07|60.89|1.21|19787|682|0|0|0|19787|0|0|0|11850|19787|19787|19787|1204921.07|Q
LGL|50186A108|07/02/26|6.90|6.93|6.90|6.93|6.90|.02|62|4|0|0|0|62|0|0|0|25|62|62|62|427.99|A
LGLV|78468R804|07/02/26|183.43|186.01|183.43|186.01|183.75|3.49|3191|21|0|0|0|3191|0|0|0|852|3191|3191|3191|586339.99|P
LGN|52476L109|07/02/26|80.00|80.08|72.00|75.83|74.99|-4.08|42007|1062|0|0|0|42007|0|0|0|22835|42007|42007|42007|3149937.76|Q
LGND|53220K504|07/02/26|311.88|319.51|309.17|319.51|313.24|7.60|23828|1135|0|0|0|23828|0|0|0|18571|23828|23828|23828|7463948.90|Q
LGO|517097101|07/02/26|0.72|0.85|0.72|0.78|0.77|.04|813430|3532|38|11|2|589809|113749|80178|29694|233035|813430|813430|813430|622735.03|Q
LGOV|33738D606|07/02/26|21.36|21.37|21.34|21.34|21.36|-.02|8581|8|0|1|0|1826|0|6755|0|789|8581|8581|8581|183267.47|P
LGPS|J3921Q102|07/02/26|0.73|0.77|0.72|0.76|0.73|-.05|167375|738|5|0|1|138865|15699|0|12811|38261|167375|167375|167375|121656.89|A
LGRO|00162Q353|07/02/26|43.92|43.92|43.81|43.81|43.82|.02|362|7|0|0|0|362|0|0|0|354|362|362|362|15863.53|Q
LGVN|54303L203|07/02/26|0.74|0.75|0.68|0.69|0.71|-.03|14861|70|2|0|0|10239|4622|0|0|11262|14861|14861|14861|10602.31|Q
LH|504922105|07/02/26|285.65|287.38|282.97|286.91|285.37|3.13|10169|650|0|0|0|10169|0|0|0|7350|10169|10169|10169|2901943.68|N
LHAI|53578M102|07/02/26|1.77|1.99|1.51|1.76|1.80|-.97|3340225|22337|103|17|3|2846116|321002|115207|57900|1961376|3340225|3340225|3340225|6006700.82|Q
LHSW|G5480C112|07/02/26|1.73|1.80|1.71|1.79|3.06|.03|4814064|58940|61|1|0|4639689|167936|6439|0|2932880|4814064|4814064|4814064|14732668.66|Q
LHX|502431109|07/02/26|297.28|303.10|297.28|302.06|301.38|9.83|26332|1845|0|0|0|26332|0|0|0|7858|26332|26332|26332|7936060.66|N
LI|50202M102|07/02/26|12.07|12.39|11.92|12.01|12.10|-.23|346355|2838|0|0|0|346355|0|0|0|228825|346355|346355|346355|4190815.35|Q
LIAE|86172B650|07/02/26|0.00|0.00|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|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LIAU|86172B635|07/02/26|0.00|0.00|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|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LICN|G5479G116|07/02/26|1.23|1.57|1.18|1.26|1.38|.03|98817|699|2|2|0|79767|4308|14742|0|54402|98817|98817|98817|136128.46|Q
LIDR|008183204|07/02/26|1.43|1.46|1.39|1.42|1.41|-.01|28093|198|0|0|0|28093|0|0|0|11117|28093|28093|28093|39725.35|Q
LIDR W|008183113|07/02/26|0.02|0.02|0.02|0.02|0.02|0.00|3299|2|1|0|0|1100|2199|0|0|1000|3299|3299|3299|72.06|Q
LIEN|828174102|07/02/26|10.02|10.02|9.96|9.98|9.98|-.05|1960|125|0|0|0|1960|0|0|0|1261|1960|1960|1960|19558.89|Q
LIF|532206109|07/02/26|58.45|58.67|57.10|57.64|57.81|.35|23517|764|0|0|0|23517|0|0|0|20897|23517|23517|23517|1359450.20|Q
LIFE|29765A101|07/02/26|19.48|19.70|19.13|19.59|19.42|.29|21174|426|0|0|0|21174|0|0|0|13547|21174|21174|21174|411188.45|Q
LIFT|86172B593|07/02/26|23.43|23.43|23.29|23.29|23.43|-.88|32|1|0|0|0|32|0|0|0|0|32|32|32|749.76|Z
LII|526107107|07/02/26|573.09|577.89|561.46|570.08|569.11|-1.32|17689|972|0|0|0|17689|0|0|0|13886|17689|17689|17689|10066928.57|N
LILA|G9001E102|07/02/26|7.93|8.00|7.45|7.62|7.68|-.30|79257|618|3|0|0|70397|8860|0|0|41361|79257|79257|79257|608394.56|Q
LILA K|G9001E128|07/02/26|7.92|7.96|7.43|7.64|7.62|-.24|153198|1508|0|0|0|153198|0|0|0|110475|153198|153198|153198|1168070.08|Q
LILA P|G9001E144|07/02/26|20.98|20.98|20.21|20.21|20.42|-.66|8452|105|0|0|0|8452|0|0|0|341|8452|8452|8452|172612.68|Q
LIME|64125S104|07/02/26|26.60|26.60|24.99|25.00|25.45|-1.00|29892|603|1|0|0|27609|2283|0|0|14432|29892|29892|29892|760709.21|Q
LIMI|882927775|07/02/26|0.00|48.01|48.01|48.01|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LIMN|53271X108|07/02/26|0.17|0.21|0.12|0.16|0.17|.04|99317157|105673|9972|1806|680|40373246|33965174|12895087|12083650|55230485|99317157|99317157|99317157|16476977.86|Q
LIMN W|53271X116|07/02/26|0.08|0.08|0.06|0.07|0.07|-.01|2115|10|0|0|0|2115|0|0|0|278|2115|2115|2115|148.55|Q
LIN|G54950103|07/02/26|535.45|547.17|532.96|546.53|544.30|12.93|113561|5610|0|0|0|113561|0|0|0|77565|113561|113561|113561|61810913.94|Q
LINC|533535100|07/02/26|52.91|52.91|51.42|52.24|51.99|-.37|17190|517|0|0|0|17190|0|0|0|7941|17190|17190|17190|893793.02|Q
LIND|535219109|07/02/26|26.86|26.86|25.90|26.22|26.13|-.51|38423|754|1|0|0|34898|3525|0|0|32444|38423|38423|38423|1003983.84|Q
LINE|53566V106|07/02/26|43.79|44.34|43.71|44.00|43.99|.42|41805|926|0|0|0|41805|0|0|0|15906|41805|41805|41805|1839028.66|Q
LINK|458751302|07/02/26|4.73|4.73|4.26|4.26|4.42|-.35|4547|67|0|0|0|4547|0|0|0|2524|4547|4547|4547|20103.58|Q
LINT|25461H812|07/02/26|215.81|215.89|180.00|188.67|192.88|-22.50|18325|733|0|0|0|18325|0|0|0|3060|18325|18325|18325|3534501.15|Q
LION|53626N102|07/02/26|15.10|15.10|14.24|14.65|14.57|-.39|154221|2383|2|0|0|146559|7662|0|0|103534|154221|154221|154221|2247345.82|N
LIQT|53632A300|07/02/26|0.81|0.81|0.75|0.76|0.77|-.03|12665|96|0|0|0|12665|0|0|0|5034|12665|12665|12665|9721.40|Q
LIT|37954Y855|07/02/26|77.43|78.15|75.78|76.53|77.03|-1.44|45004|413|1|0|1|29183|4206|0|11615|25334|45004|45004|45004|3466805.24|P
LITB|53225G201|07/02/26|2.83|3.02|2.83|3.02|3.19|.10|129|44|0|0|0|129|0|0|0|117|129|129|129|412.02|N
LITE|55024U109|07/02/26|779.15|803.00|710.34|728.31|742.93|-72.99|442067|26467|0|1|0|433587|0|8480|0|222020|442067|442067|442067|328425011.05|Q
LITL|82889N327|07/02/26|34.53|34.53|34.48|34.48|34.39|-.20|4|3|0|0|0|4|0|0|0|0|4|4|4|137.54|P
LITP|85208P709|07/02/26|12.77|12.77|12.34|12.34|12.35|-.14|163|64|0|0|0|163|0|0|0|123|163|163|163|2012.24|Q
LITS|55279B301|07/02/26|0.99|1.01|0.95|0.95|0.97|-.01|14687|54|0|0|0|14687|0|0|0|8069|14687|14687|14687|14176.50|Q
LITU|26923V647|07/02/26|17.86|18.77|14.66|15.49|16.50|-3.38|14691|266|0|0|0|14691|0|0|0|10342|14691|14691|14691|242332.31|Z
LITX|46152A650|07/02/26|28.28|30.00|23.15|24.42|26.08|-5.49|962307|6889|28|5|1|828670|81648|40653|11336|153489|962307|962307|962307|25095404.64|Z
LITZ|46152A353|07/02/26|19.00|21.90|17.93|21.25|20.57|3.30|175715|933|6|2|0|149181|15062|11472|0|108240|175715|175715|175715|3615254.85|Z
LIVE|538142308|07/02/26|9.71|10.47|9.71|9.94|10.34|-.03|723|71|0|0|0|723|0|0|0|137|723|723|723|7475.59|Q
LIVN|G5509L101|07/02/26|82.99|83.69|82.21|83.62|82.94|1.14|15399|429|0|0|0|15399|0|0|0|10960|15399|15399|15399|1277247.00|Q
LIXT|539319301|07/02/26|7.90|7.99|7.00|7.26|7.25|-.35|115057|847|9|2|0|79574|24162|11321|0|88639|115057|115057|115057|834127.96|Q
LJAN|45783Y368|07/02/26|24.72|24.72|24.65|24.65|24.67|-.08|303|3|0|0|0|303|0|0|0|303|303|303|303|7475.62|Z
LJUL|45783Y186|07/02/26|0.00|23.90|23.90|23.90|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LKFN|511656100|07/02/26|63.51|63.56|62.23|62.47|62.77|-.66|14049|410|0|0|0|14049|0|0|0|4371|14049|14049|14049|881894.34|Q
LKFT|36315X101|07/02/26|30.11|30.47|29.91|30.39|30.29|.78|11967|392|0|0|0|11967|0|0|0|8347|11967|11967|11967|362435.48|Q
LKOR|33939L753|07/02/26|41.63|41.63|41.63|41.63|41.63|.03|100|1|0|0|0|100|0|0|0|100|100|100|100|4163.00|Z
LKQ|501889208|07/02/26|26.45|26.63|25.90|26.54|26.29|.40|118714|1902|0|0|0|118714|0|0|0|77257|118714|118714|118714|3120524.18|Q
LKSP|G5354C107|07/02/26|10.15|10.15|10.15|10.15|10.15|0.00|200|1|0|0|0|200|0|0|0|200|200|200|200|2029.00|Q
LKSP R|G5354C115|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LKSP U|G5354C131|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LLDR|37960A388|07/02/26|0.00|44.56|44.56|44.56|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
LLY|532457108|07/02/26|1196.34|1231.10|1180.30|1210.50|1211.19|18.34|139186|7658|0|0|0|139186|0|0|0|55108|139186|139186|139186|168581105.67|N
LLYV A|530909100|07/02/26|104.19|105.13|102.30|104.05|104.10|.19|38879|1766|0|0|0|38879|0|0|0|16363|38879|38879|38879|4047491.94|Q
LLYV K|530909308|07/02/26|106.07|108.83|105.55|107.98|107.58|.71|38779|1473|0|0|0|38779|0|0|0|27104|38779|38779|38779|4171958.34|Q
LLYX|88636J261|07/02/26|27.35|29.12|26.87|28.21|28.29|.86|139133|1021|2|0|1|103685|7171|0|28277|70201|139133|139133|139133|3936080.98|P
LMAT|525558201|07/02/26|99.00|103.03|98.83|102.88|101.03|4.09|10008|359|0|0|0|10008|0|0|0|4898|10008|10008|10008|1011071.06|Q
LMB|53263P105|07/02/26|78.09|79.12|75.35|76.06|76.68|-1.57|13628|773|0|0|0|13628|0|0|0|6020|13628|13628|13628|1045060.80|Q
LMBS|33739Q200|07/02/26|49.83|49.83|49.71|49.74|49.73|.06|8407|86|0|0|0|8407|0|0|0|1915|8407|8407|8407|418066.96|Q
LMFA|502074503|07/02/26|0.14|0.15|0.14|0.15|0.15|0.00|78909|371|4|3|0|41812|15816|21281|0|20131|78909|78909|78909|11562.81|Q
LMND|52567D107|07/02/26|69.28|72.20|69.05|71.52|70.90|2.27|156247|3189|2|0|1|138905|5992|0|11350|58224|156247|156247|156247|11078270.80|N
LMNR|532746104|07/02/26|13.40|13.50|13.23|13.25|13.35|-.23|3159|88|0|0|0|3159|0|0|0|3126|3159|3159|3159|42177.01|Q
LMNX|88636W767|07/02/26|18.85|19.63|18.51|19.63|19.09|1.14|4082|65|0|0|0|4082|0|0|0|1448|4082|4082|4082|77929.80|Q
LMRI|550249106|07/02/26|11.70|12.58|11.70|12.44|12.31|.84|60392|1069|2|0|0|55342|5050|0|0|21941|60392|60392|60392|743674.58|Q
LMT|539830109|07/02/26|530.93|545.94|530.38|545.70|539.53|24.00|67977|3913|0|0|0|67977|0|0|0|40345|67977|67977|67977|36675415.77|N
LMTL|25461H887|07/02/26|33.00|34.82|33.00|34.82|33.44|2.79|26784|84|1|3|0|6457|3000|17327|0|13212|26784|26784|26784|895649.53|Q
LMUB|46438G448|07/02/26|51.12|51.18|51.01|51.18|51.13|.11|7412|92|0|0|0|7412|0|0|0|5295|7412|7412|7412|378941.14|P
LNAI|29350E302|07/02/26|3.10|3.29|3.05|3.20|3.19|.12|11016|155|0|0|0|11016|0|0|0|2491|11016|11016|11016|35118.17|Q
LNC|534187109|07/02/26|36.51|37.03|36.26|36.99|36.74|.76|53772|1207|0|0|0|53772|0|0|0|23675|53772|53772|53772|1975796.66|N
LNC PRD|534187885|07/02/26|26.10|26.10|26.05|26.05|26.09|-.02|1646|9|0|0|0|1646|0|0|0|0|1646|1646|1646|42946.04|N
LND|10554B104|07/02/26|3.59|3.63|3.59|3.63|3.61|.07|874|10|0|0|0|874|0|0|0|874|874|874|874|3158.89|N
LNG|16411R208|07/02/26|247.00|250.00|241.22|245.97|245.92|1.95|121372|3707|0|0|0|121372|0|0|0|69392|121372|121372|121372|29847995.38|N
LNGX|37960A172|07/02/26|39.88|40.04|39.88|40.04|39.97|.45|359|10|0|0|0|359|0|0|0|0|359|359|359|14349.33|P
LNKS|G5496W110|07/02/26|1.58|1.62|1.53|1.62|1.56|.03|6519|208|0|0|0|6519|0|0|0|2179|6519|6519|6519|10182.46|Q
LNN|535555106|07/02/26|128.00|130.30|116.95|122.05|123.69|.76|19359|845|0|0|0|19359|0|0|0|11889|19359|19359|19359|2394538.49|N
LNOK|88636X559|07/02/26|58.50|61.38|52.00|53.17|56.16|-8.62|62991|821|1|0|0|59991|3000|0|0|17447|62991|62991|62991|3537866.19|Z
LNSR|52634L108|07/02/26|5.92|6.42|5.82|6.39|6.18|.57|22400|327|0|0|0|22400|0|0|0|5772|22400|22400|22400|138510.09|Q
LNT|018802108|07/02/26|76.22|78.20|76.20|78.02|77.47|2.23|136989|3871|0|0|0|136989|0|0|0|95674|136989|136989|136989|10613057.10|Q
LNTH|516544103|07/02/26|109.90|110.05|108.61|109.89|109.28|.88|12261|571|0|0|0|12261|0|0|0|9397|12261|12261|12261|1339922.52|Q
LNZA|51655R200|07/02/26|7.15|7.15|6.20|6.31|6.51|-.45|24729|414|2|0|0|15729|9000|0|0|10600|24729|24729|24729|160938.89|Q
LNZA W|51655R119|07/02/26|0.02|0.02|0.01|0.01|0.02|0.00|100|1|0|0|0|100|0|0|0|0|100|100|100|1.50|Q
LOAN|562803106|07/02/26|4.59|4.66|4.58|4.66|4.60|.07|9713|35|1|0|0|6741|2972|0|0|5406|9713|9713|9713|44701.96|Q
LOAR|53947R105|07/02/26|80.95|81.19|79.25|80.94|80.12|.68|12501|393|0|0|0|12501|0|0|0|4555|12501|12501|12501|1001536.14|N
LOB|53803X105|07/02/26|42.23|42.23|40.67|41.05|40.96|-.75|7684|256|0|0|0|7684|0|0|0|6494|7684|7684|7684|314755.41|N
LOB PRA|53803X402|07/02/26|25.24|25.24|25.21|25.21|25.24|-.01|6|1|0|0|0|6|0|0|0|0|6|6|6|151.44|N
LOBO|G00350119|07/02/26|0.65|0.66|0.63|0.63|0.66|-.01|2820|72|0|0|0|2820|0|0|0|1950|2820|2820|2820|1851.67|Q
LOCL|53960E205|07/02/26|1.27|1.28|1.27|1.28|1.28|.01|227|14|0|0|0|227|0|0|0|5|227|227|227|290.71|N
LOCO|268603107|07/02/26|17.09|17.25|16.67|16.67|16.83|-.53|14050|394|0|0|0|14050|0|0|0|5558|14050|14050|14050|236473.45|Q
LOCT|45783Y434|07/02/26|23.90|23.92|23.90|23.92|23.90|.06|10|1|0|0|0|10|0|0|0|10|10|10|10|239.00|Z
LODE|205750409|07/02/26|4.10|4.41|4.10|4.19|4.22|.20|84426|745|6|0|0|68821|15605|0|0|44621|84426|84426|84426|356610.96|A
LODI|26922B428|07/02/26|25.20|25.20|25.18|25.18|25.20|-.01|387|6|0|0|0|387|0|0|0|2|387|387|387|9751.13|P
LOFF|25461H457|07/02/26|22.34|22.91|21.25|22.82|22.10|1.03|315659|3097|6|1|1|277278|17431|6150|14800|120143|315659|315659|315659|6974895.14|P
LOGI|H50430232|07/02/26|95.39|96.29|93.53|93.97|94.81|-.67|51365|1847|0|0|0|51365|0|0|0|39747|51365|51365|51365|4870099.51|Q
LOGO|45259A449|07/02/26|20.67|20.70|20.67|20.70|20.67|-.08|9|1|0|0|0|9|0|0|0|0|9|9|9|186.03|Q
LOHA|77926Y708|07/02/26|25.68|25.74|25.62|25.74|25.62|.26|302|4|0|0|0|302|0|0|0|0|302|302|302|7737.18|Z
LOMA|54150E104|07/02/26|11.50|11.87|11.50|11.80|11.71|.51|24279|244|0|0|0|24279|0|0|0|20531|24279|24279|24279|284344.28|N
LONA|04746L203|07/02/26|8.74|9.04|8.38|9.04|8.56|.65|876|46|0|0|0|876|0|0|0|269|876|876|876|7502.59|Q
LONZ|72201R627|07/02/26|49.09|49.13|49.09|49.11|49.10|.07|3113|73|0|0|0|3113|0|0|0|2486|3113|3113|3113|152861.56|P
LOOP|543518104|07/02/26|0.91|0.93|0.90|0.90|0.92|-.08|2195|25|0|0|0|2195|0|0|0|820|2195|2195|2195|2009.44|Q
LOPE|38526M106|07/02/26|149.19|153.22|148.96|152.65|151.88|4.35|20057|797|0|0|0|20057|0|0|0|9314|20057|20057|20057|3046187.16|Q
LOPP|36261K103|07/02/26|38.72|38.90|38.72|38.90|38.72|-.31|1|1|0|0|0|1|0|0|0|0|1|1|1|38.72|P
LOT|54572F101|07/02/26|1.22|1.22|1.18|1.19|1.20|-.01|21885|78|6|0|0|4238|17647|0|0|10840|21885|21885|21885|26156.33|Q
LOTI|90214Q451|07/02/26|0.00|26.26|26.26|26.26|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LOTW W|54572F119|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LOUP|45782C862|07/02/26|97.66|97.66|95.17|96.06|96.01|-2.80|1415|15|0|0|0|1415|0|0|0|646|1415|1415|1415|135847.13|P
LOVE|54738L109|07/02/26|16.68|17.51|16.25|17.51|16.91|.90|13758|432|0|0|0|13758|0|0|0|7632|13758|13758|13758|232662.75|Q
LOW|548661107|07/02/26|224.54|227.46|221.32|227.34|225.44|5.48|63237|2223|1|0|0|58503|4734|0|0|42039|63237|63237|63237|14256121.95|N
LOWV|00039J301|07/02/26|79.97|80.57|79.97|80.44|80.45|.69|930|11|0|0|0|930|0|0|0|309|930|930|930|74819.25|P
LPA|G5557R109|07/02/26|3.78|3.83|3.53|3.64|3.63|-.21|13630|412|0|0|0|13630|0|0|0|1755|13630|13630|13630|49475.57|A
LPAA|G5S86M100|07/02/26|10.85|10.85|10.85|10.85|10.85|-.01|109|2|0|0|0|109|0|0|0|0|109|109|109|1182.65|Q
LPAA W|G5S86M126|07/02/26|0.00|0.00|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|07/02/26|10.73|10.73|10.73|10.73|10.73|.01|13|2|0|0|0|13|0|0|0|0|13|13|13|139.43|Q
LPBB U|G5S87A121|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LPBB W|G5S87A113|07/02/26|0.00|0.32|0.32|0.32|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LPCN|53630X203|07/02/26|2.42|2.43|2.38|2.43|2.40|-.05|13732|161|1|0|0|10613|3119|0|0|3784|13732|13732|13732|32903.59|Q
LPCV|G6001S107|07/02/26|10.03|10.04|10.03|10.04|10.04|.04|800|5|0|0|0|800|0|0|0|400|800|800|800|8030.00|Q
LPCV U|G6001S123|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LPCV W|G6001S115|07/02/26|0.00|0.41|0.41|0.41|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LPG|Y2106R110|07/02/26|35.75|37.04|35.75|36.02|36.31|.87|36594|512|3|0|0|25947|10647|0|0|22556|36594|36594|36594|1328808.26|N
LPL|50186V102|07/02/26|3.66|3.76|3.56|3.60|3.63|-.04|85872|518|1|2|0|71672|2200|12000|0|62974|85872|85872|85872|311531.74|N
LPLA|50212V100|07/02/26|297.38|299.00|293.08|295.25|295.53|2.09|41936|2186|0|0|0|41936|0|0|0|12041|41936|41936|41936|12393356.87|Q
LPRE|30151E517|07/02/26|30.30|30.62|30.30|30.62|30.58|.34|933|5|0|0|0|933|0|0|0|833|933|933|933|28529.13|P
LPRO|68373J104|07/02/26|3.12|3.12|3.11|3.11|3.11|0.00|137095|228|5|2|2|57186|17092|13800|49017|88537|137095|137095|137095|426950.88|Q
LPSN|538146309|07/02/26|1.93|1.93|1.88|1.93|1.92|-.01|2871|55|0|0|0|2871|0|0|0|1594|2871|2871|2871|5503.35|Q
LPTH|532257805|07/02/26|15.83|16.85|14.26|14.56|15.27|-1.31|223955|3425|3|3|1|180425|9759|23591|10180|127201|223955|223955|223955|3420313.73|Q
LPX|546347105|07/02/26|79.27|81.19|77.94|79.28|78.59|.58|40779|1152|0|0|0|40779|0|0|0|26162|40779|40779|40779|3204628.97|N
LQ|82889N194|07/02/26|0.00|23.80|23.80|23.80|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LQAI|30151E566|07/02/26|47.15|47.15|45.91|45.91|47.12|-1.23|30|6|0|0|0|30|0|0|0|7|30|30|30|1413.48|P
LQD|464287242|07/02/26|108.57|108.72|108.49|108.64|108.61|.18|3370713|7804|137|6|2|2387069|387535|39811|556298|2376283|3370713|3370713|3370713|366087914.52|P
LQDA|53635D202|07/02/26|80.00|80.38|77.25|78.94|78.78|-.34|57976|1796|0|0|0|57976|0|0|0|34825|57976|57976|57976|4567370.80|Q
LQDB|46436E494|07/02/26|86.02|86.14|86.02|86.06|86.11|.05|805|9|0|0|0|805|0|0|0|0|805|805|805|69319.84|P
LQDH|46431W705|07/02/26|92.86|92.94|92.81|92.87|92.88|-.33|5002|21|0|0|0|5002|0|0|0|1605|5002|5002|5002|464575.76|P
LQDI|46431W580|07/02/26|26.17|26.23|26.17|26.23|26.19|-.02|28|19|0|0|0|28|0|0|0|9|28|28|28|733.31|Z
LQDM|032108326|07/02/26|0.00|24.45|24.45|24.45|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LQDT|53635B107|07/02/26|38.68|38.75|38.29|38.36|38.45|-.31|12815|334|0|0|0|12815|0|0|0|10762|12815|12815|12815|492721.95|Q
LQDW|46436E288|07/02/26|23.84|23.84|23.83|23.83|23.83|-.18|912|11|0|0|0|912|0|0|0|507|912|912|912|21735.12|Z
LQID|500948104|07/02/26|25.03|25.04|25.03|25.04|25.03|.02|1347|19|0|0|0|1347|0|0|0|1347|1347|1347|1347|33717.71|Z
LQTI|33738D747|07/02/26|19.18|19.23|19.15|19.23|19.18|.06|3394|25|0|0|0|3394|0|0|0|2189|3394|3394|3394|65096.23|P
LRCU|46092D681|07/02/26|88.01|88.01|67.94|71.62|84.52|-18.13|61672|1651|0|0|0|61672|0|0|0|13281|61672|61672|61672|5212681.21|Z
LRCX|512807306|07/02/26|391.12|391.45|342.51|351.59|359.67|-39.58|1220665|43458|9|1|0|1186580|25116|8969|0|246652|1220665|1220665|1220665|439031775.99|Q
LRE|52168R109|07/02/26|1.28|1.34|1.28|1.34|1.28|0.00|62|5|0|0|0|62|0|0|0|0|62|62|62|79.25|Q
LRGC|00039J707|07/02/26|84.01|84.38|83.62|84.02|84.04|.15|583|16|0|0|0|583|0|0|0|251|583|583|583|48994.92|P
LRGE|524682200|07/02/26|0.00|85.85|85.85|85.85|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LRGF|46434V282|07/02/26|75.69|76.12|74.87|75.35|75.40|-.17|24847|286|0|0|0|24847|0|0|0|21509|24847|24847|24847|1873561.66|P
LRGG|555927409|07/02/26|27.80|28.24|27.80|28.24|28.08|.45|1149|25|0|0|0|1149|0|0|0|650|1149|1149|1149|32262.62|P
LRHC|50172T400|07/02/26|1.17|1.17|1.02|1.02|1.19|-.15|93219|712|3|0|0|83675|9544|0|0|67225|93219|93219|93219|110558.36|Q
LRMR|517125100|07/02/26|3.22|3.39|3.15|3.26|3.26|.05|181295|1353|4|0|0|166035|15260|0|0|94119|181295|181295|181295|590637.78|Q
LRN|86333M108|07/02/26|88.79|90.98|88.79|90.53|90.20|1.95|20977|1504|0|0|0|20977|0|0|0|12160|20977|20977|20977|1892177.22|N
LRND|45409B263|07/02/26|0.00|44.33|44.33|44.33|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LRNX|21874K807|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LRNZ|210322756|07/02/26|63.41|64.10|61.92|61.92|63.93|-1.81|380|8|0|0|0|380|0|0|0|374|380|380|380|24293.97|P
LSAF|90214Q774|07/02/26|52.55|52.77|52.45|52.77|52.50|.50|204|3|0|0|0|204|0|0|0|3|204|204|204|10709.93|P
LSAK|64107N206|07/02/26|4.95|4.95|4.83|4.89|4.89|-.06|8953|225|0|0|0|8953|0|0|0|3140|8953|8953|8953|43753.44|Q
LSAT|90214Q691|07/02/26|44.96|45.45|44.96|45.45|45.14|.61|104|6|0|0|0|104|0|0|0|1|104|104|104|4694.79|P
LSBK|510704109|07/02/26|17.44|17.44|16.80|16.80|17.26|-.70|623|19|0|0|0|623|0|0|0|101|623|623|623|10752.08|Q
LSCC|518415104|07/02/26|146.38|146.38|130.33|136.49|134.46|-9.80|127382|2996|4|0|0|113606|13776|0|0|46679|127382|127382|127382|17127502.10|Q
LSCP|63873X406|07/02/26|25.07|25.09|25.07|25.08|25.08|.01|1450|5|0|0|0|1450|0|0|0|200|1450|1450|1450|36371.00|P
LSE|G5462C106|07/02/26|4.33|4.36|4.33|4.36|4.34|.17|292|156|0|0|0|292|0|0|0|61|292|292|292|1267.78|Q
LSEQ|41151J828|07/02/26|36.00|36.00|34.38|34.38|34.69|-.45|18|2|0|0|0|18|0|0|0|15|18|18|18|624.41|P
LSF|50736T102|07/02/26|4.85|4.89|4.60|4.89|4.70|.01|3088|63|0|0|0|3088|0|0|0|491|3088|3088|3088|14526.51|A
LSGR|63875W406|07/02/26|42.91|43.05|42.69|42.81|42.76|0.00|8168|55|0|0|0|8168|0|0|0|6509|8168|8168|8168|349282.85|P
LSH|51216F109|07/02/26|0.49|0.54|0.46|0.46|0.49|-.02|2572|60|0|0|0|2572|0|0|0|778|2572|2572|2572|1270.80|Q
LSPD|53229C107|07/02/26|10.74|10.98|10.74|10.80|10.83|-.01|82512|868|0|0|0|82512|0|0|0|55432|82512|82512|82512|893938.61|N
LST|56167R705|07/02/26|46.80|46.80|46.06|46.18|46.31|-.39|625|12|0|0|0|625|0|0|0|157|625|625|625|28943.97|P
LSTA|128058302|07/02/26|3.36|3.36|3.30|3.35|3.31|-.02|966|4|0|0|0|966|0|0|0|864|966|966|966|3196.90|Q
LSTB|63873X505|07/02/26|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|P
LSTR|515098101|07/02/26|209.66|210.34|205.79|208.07|207.35|.78|15954|533|0|0|0|15954|0|0|0|9004|15954|15954|15954|3307997.63|Q
LSVD|0075W0155|07/02/26|34.28|34.34|34.27|34.34|34.27|-.14|113|4|0|0|0|113|0|0|0|109|113|113|113|3872.57|P
LTAX|555927888|07/02/26|0.00|25.39|25.39|25.39|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
LTBR|53224K302|07/02/26|8.96|9.37|8.50|8.65|8.82|-.25|65494|1077|3|0|0|52834|12660|0|0|57767|65494|65494|65494|577585.80|Q
LTC|502175102|07/02/26|38.88|39.32|38.88|39.27|39.18|.41|11518|423|0|0|0|11518|0|0|0|6420|11518|11518|11518|451326.89|N
LTCC|137221107|07/02/26|10.68|10.68|10.58|10.60|10.61|.24|1248|13|0|0|0|1248|0|0|0|947|1248|1248|1248|13243.54|Q
LTGR U|G5701H122|07/02/26|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
LTH|53190C102|07/02/26|40.30|40.87|39.99|40.81|40.53|.77|80651|1835|0|0|0|80651|0|0|0|48070|80651|80651|80651|3268990.02|N
LTL|74347R263|07/02/26|23.87|23.87|23.84|23.84|23.65|-.05|54|6|0|0|0|54|0|0|0|1|54|54|54|1277.05|P
LTM|51817R205|07/02/26|57.84|58.28|55.77|56.40|56.74|-.51|39699|494|0|0|0|39699|0|0|0|13007|39699|39699|39699|2252503.47|N
LTPZ|72201R304|07/02/26|49.81|49.98|49.76|49.86|49.80|.14|24598|130|0|0|0|24598|0|0|0|1022|24598|24598|24598|1224981.82|P
LTRN|51654W101|07/02/26|4.10|4.13|3.93|4.00|3.99|-.02|2552|100|0|0|0|2552|0|0|0|825|2552|2552|2552|10169.86|Q
LTRX|516548203|07/02/26|5.91|6.18|5.34|5.49|5.57|-.42|115772|1062|3|2|0|91618|9131|15023|0|82442|115772|115772|115772|645358.48|Q
LTRY W|54570M116|07/02/26|0.01|0.01|0.01|0.01|0.01|0.00|5802|1|2|0|0|1|5801|0|0|0|5802|5802|5802|56.24|Q
LTTI|33738D721|07/02/26|18.19|18.23|18.18|18.18|18.20|-.01|344|9|0|0|0|344|0|0|0|56|344|344|344|6262.16|P
LU|54975P201|07/02/26|1.41|1.45|1.40|1.41|1.42|-.01|39453|455|0|0|0|39453|0|0|0|31106|39453|39453|39453|55902.47|N
LUCD|54948X109|07/02/26|1.05|1.08|1.05|1.08|1.06|.02|21322|194|0|0|0|21322|0|0|0|17421|21322|21322|21322|22680.92|Q
LUCK|10258P102|07/02/26|7.91|7.91|7.68|7.72|7.75|-.05|1678|51|0|0|0|1678|0|0|0|760|1678|1678|1678|13007.58|N
LUCY|45791D208|07/02/26|0.80|0.80|0.76|0.76|0.77|-.03|2431|36|0|0|0|2431|0|0|0|274|2431|2431|2431|1864.99|Q
LUCY W|45791D117|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LUD|G57019104|07/02/26|4.91|4.91|4.82|4.82|4.87|-.18|1088|157|0|0|0|1088|0|0|0|376|1088|1088|1088|5297.39|A
LULG|88340C727|07/02/26|6.35|6.58|6.35|6.51|6.44|.20|4511|56|0|0|0|4511|0|0|0|1019|4511|4511|4511|29063.61|Q
LULU|550021109|07/02/26|116.60|119.79|116.60|118.42|118.48|2.02|190066|5254|6|0|0|173428|16638|0|0|89022|190066|190066|190066|22519502.19|Q
LUMN|550241103|07/02/26|7.23|7.35|6.37|6.42|6.64|-.74|951250|5058|19|3|1|844736|59710|27004|19800|516220|951250|951250|951250|6315771.37|N
LUNG|745848101|07/02/26|1.49|1.53|1.39|1.39|1.43|-.08|19692|307|0|0|0|19692|0|0|0|7075|19692|19692|19692|28213.82|Q
LUNL|88636X666|07/02/26|8.64|9.69|7.74|8.11|8.71|-.55|180133|1260|6|0|1|151860|18085|0|10188|33890|180133|180133|180133|1569697.59|Z
LUNR|46125A100|07/02/26|20.13|21.43|19.10|19.59|19.95|-.59|806053|13454|17|1|0|739572|56893|9588|0|420087|806053|806053|806053|16076851.01|Q
LUV|844741108|07/02/26|51.48|51.58|49.62|50.24|50.23|-.26|196878|3455|3|0|0|189821|7057|0|0|68401|196878|196878|196878|9889189.08|N
LUXE|55406W103|07/02/26|7.87|8.06|7.87|8.04|8.00|.28|2340|74|0|0|0|2340|0|0|0|437|2340|2340|2340|18730.84|N
LVDS|46654Q583|07/02/26|57.96|58.10|57.96|58.10|57.97|.63|101|2|0|0|0|101|0|0|0|101|101|101|101|5854.96|Q
LVHD|52468L406|07/02/26|44.57|45.12|44.57|45.12|44.77|.91|346|12|0|0|0|346|0|0|0|330|346|346|346|15491.46|Q
LVHI|52468L505|07/02/26|40.80|41.03|40.78|41.01|40.92|.62|70256|477|0|0|0|70256|0|0|0|45855|70256|70256|70256|2874592.51|Z
LVIG|75526L662|07/02/26|0.00|98.80|98.80|98.80|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LVLN|78468R424|07/02/26|24.61|24.61|24.60|24.60|24.61|.01|3|3|0|0|0|3|0|0|0|1|3|3|3|73.83|P
LVLU|55003A207|07/02/26|8.66|8.66|8.66|0.00|8.65|0.00|29|10|0|0|0|29|0|0|0|5|29|29|29|250.94|Q
LVO|53814X300|07/02/26|5.96|5.96|5.39|5.65|5.60|-.25|20934|397|0|0|0|20934|0|0|0|8870|20934|20934|20934|117269.92|Q
LVS|517834107|07/02/26|46.30|47.38|46.30|47.00|46.98|.76|286518|4621|1|0|0|284318|2200|0|0|147257|286518|286518|286518|13459557.13|N
LVWR|53838J105|07/02/26|1.10|1.10|1.00|1.06|1.04|-.05|10060|102|0|0|0|10060|0|0|0|7878|10060|10060|10060|10455.60|N
LVWR WS|53838J113|07/02/26|0.01|0.02|0.01|0.02|0.01|0.00|48415|2|0|1|2|1501|0|8600|38314|0|48415|48415|48415|712.41|N
LW|513272104|07/02/26|44.75|45.94|44.61|45.89|45.15|1.37|104085|1340|2|0|2|45908|7956|0|50221|26331|104085|104085|104085|4699493.13|N
LWAC|G5490M100|07/02/26|10.27|10.27|10.27|10.27|10.27|.01|10732|4|0|1|0|1832|0|8900|0|0|10732|10732|10732|110217.64|Q
LWAC U|G5490M118|07/02/26|0.00|0.00|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|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LWAY|531914109|07/02/26|29.57|30.96|29.43|30.96|30.17|1.51|5322|246|0|0|0|5322|0|0|0|2864|5322|5322|5322|160581.48|Q
LWLG|532275104|07/02/26|8.15|8.45|7.30|7.37|7.61|-.75|464776|4291|6|0|2|425970|17869|0|20937|219580|464776|464776|464776|3538332.76|Q
LX|528877103|07/02/26|2.03|2.03|1.89|1.91|1.93|-.11|221014|647|8|2|0|179964|25495|15555|0|174208|221014|221014|221014|425861.02|Q
LXEH|53934A305|07/02/26|1.40|1.40|1.40|1.40|1.35|-.04|2343|19|0|0|0|2343|0|0|0|181|2343|2343|2343|3158.55|Q
LXEO|52886X107|07/02/26|4.59|4.72|4.53|4.70|4.62|.25|56270|978|0|0|0|56270|0|0|0|42561|56270|56270|56270|260187.26|Q
LXFR|G5698W116|07/02/26|18.00|18.00|17.16|17.16|17.31|-.80|2048|75|0|0|0|2048|0|0|0|575|2048|2048|2048|35440.79|N
LXP|529043408|07/02/26|55.10|55.59|55.10|55.59|55.34|1.03|6345|191|0|0|0|6345|0|0|0|4789|6345|6345|6345|351155.73|N
LXP PRC|529043309|07/02/26|46.00|46.00|45.83|45.83|45.96|.01|54|3|0|0|0|54|0|0|0|0|54|54|54|2481.90|N
LXRX|528872302|07/02/26|2.37|2.43|2.28|2.32|2.32|-.01|234938|1112|6|3|0|192841|18431|23666|0|183329|234938|234938|234938|544795.28|Q
LXU|502160104|07/02/26|10.68|11.23|10.60|10.63|10.85|-.01|55360|864|0|0|0|55360|0|0|0|45277|55360|55360|55360|600924.54|N
LYB|N53745100|07/02/26|52.77|54.40|52.77|53.37|53.58|.80|148070|3497|1|0|0|145170|2900|0|0|44422|148070|148070|148070|7933970.60|N
LYEL|55083R203|07/02/26|13.29|14.16|13.29|14.02|13.76|1.01|16569|396|0|0|0|16569|0|0|0|10341|16569|16569|16569|227992.48|Q
LYFT|55087P104|07/02/26|14.89|15.39|14.74|15.38|15.04|.55|538823|4637|3|0|3|485668|13533|0|39622|329100|538823|538823|538823|8102849.99|Q
LYG|539439109|07/02/26|6.07|6.11|6.02|6.06|6.07|.15|1104109|838|70|38|7|462550|231774|292085|117700|476423|1104109|1104109|1104109|6700023.65|N
LYLD|132061771|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LYTS|50216C108|07/02/26|26.39|26.39|25.22|25.60|25.91|-.79|25320|549|0|0|0|25320|0|0|0|16319|25320|25320|25320|656128.44|Q
LYV|538034109|07/02/26|182.83|186.62|180.63|186.58|184.70|2.59|68856|2685|0|0|0|68856|0|0|0|49717|68856|68856|68856|12717807.63|N
LZ|52466B103|07/02/26|6.64|7.11|6.64|6.91|6.99|.36|236420|2135|0|1|1|218612|0|5567|12241|166607|236420|236420|236420|1651781.10|Q
LZB|505336107|07/02/26|39.86|39.91|39.38|39.90|39.65|.13|6877|232|0|0|0|6877|0|0|0|2471|6877|6877|6877|272656.29|N
LZM|G5568L109|07/02/26|3.90|4.06|3.72|3.73|3.87|-.02|27196|222|1|1|0|16935|4561|5700|0|23260|27196|27196|27196|105169.93|N
LZM WS|G5568L117|07/02/26|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|N
LZMH|G57Y3D117|07/02/26|1.27|1.34|1.25|1.25|1.26|-.02|8126|70|0|0|0|8126|0|0|0|5264|8126|8126|8126|10243.26|Q
M|55616P104|07/02/26|23.53|23.53|22.90|23.24|23.11|-.21|221683|3298|3|0|0|211591|10092|0|0|122168|221683|221683|221683|5124058.80|N
MA|57636Q104|07/02/26|530.00|539.29|526.33|539.29|535.19|16.58|128637|5911|0|0|0|128637|0|0|0|71282|128637|128637|128637|68844619.85|N
MAA|59522J103|07/02/26|140.93|142.21|139.68|142.14|141.37|2.05|23286|759|0|0|0|23286|0|0|0|12526|23286|23286|23286|3291860.97|N
MAA PRI|59522J889|07/02/26|0.00|53.65|53.65|53.65|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
MAAS|G4453R115|07/02/26|16.47|18.95|14.50|14.77|16.83|-.85|18654|322|0|0|0|18654|0|0|0|13916|18654|18654|18654|314000.76|Q
MAAY|38747R249|07/02/26|6.43|6.43|6.26|6.26|6.31|-.28|65|8|0|0|0|65|0|0|0|11|65|65|65|410.38|Q
MAC|554382101|07/02/26|25.63|25.87|25.11|25.46|25.38|.02|92198|1419|0|0|0|92198|0|0|0|53719|92198|92198|92198|2340089.94|N
MACI|G6004G100|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MACI U|G6004G126|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MACI W|G6004G118|07/02/26|0.00|0.00|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|07/02/26|38.93|38.93|37.71|38.06|38.17|-.58|5737|34|0|0|0|5737|0|0|0|566|5737|5737|5737|218984.53|P
MAGA|26922A628|07/02/26|56.54|56.70|56.54|56.70|56.54|.46|1|1|0|0|0|1|0|0|0|1|1|1|1|56.54|Z
MAGC|77926X874|07/02/26|17.55|17.55|17.55|17.55|17.50|-.04|208|5|0|0|0|208|0|0|0|0|208|208|208|3640.28|Z
MAGG|557441300|07/02/26|20.19|20.21|20.19|20.21|20.20|.01|2|2|0|0|0|2|0|0|0|1|2|2|2|40.39|P
MAGH|G57Y0E100|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MAGN|55939A107|07/02/26|12.19|12.93|12.19|12.57|12.45|.62|19009|358|0|0|0|19009|0|0|0|15475|19009|19009|19009|236621.31|N
MAGO|26923W835|07/02/26|22.44|22.44|22.04|22.04|22.16|-.37|174|2|0|0|0|174|0|0|0|165|174|174|174|3855.02|Z
MAGS|53656G498|07/02/26|65.70|66.10|64.76|65.01|65.26|-.81|1201105|11616|2|3|0|1172706|5400|22999|0|776261|1201105|1201105|1201105|78389739.00|Z
MAGX|77926X700|07/02/26|52.96|53.52|51.52|52.20|52.39|-1.21|35044|308|1|0|0|30044|5000|0|0|11860|35044|35044|35044|1836053.60|Z
MAGY|77926X668|07/02/26|42.27|42.27|42.24|42.24|42.26|-.27|1474|44|0|0|0|1474|0|0|0|693|1474|1474|1474|62284.67|Z
MAIA|552641102|07/02/26|1.45|1.50|1.43|1.45|1.47|.02|41428|196|2|1|0|29333|5818|6277|0|31051|41428|41428|41428|60939.00|A
MAIN|56035L104|07/02/26|52.47|52.80|51.85|51.94|52.13|-.06|32579|979|2|0|0|26123|6456|0|0|18370|32579|32579|32579|1698420.04|N
MAIR|55658T105|07/02/26|37.60|37.65|36.07|37.15|36.67|-.60|71858|863|1|0|0|68783|3075|0|0|27179|71858|71858|71858|2634731.46|N
MAKO|56089A400|07/02/26|7.85|7.86|7.57|7.63|7.70|.15|2926|42|0|0|0|2926|0|0|0|838|2926|2926|2926|22526.80|Q
MAKX|74347G481|07/02/26|71.82|71.82|68.45|68.45|68.76|-4.28|70|10|0|0|0|70|0|0|0|12|70|70|70|4813.46|P
MAMA|56146T103|07/02/26|18.35|18.81|17.83|18.67|18.49|.34|29692|583|0|0|0|29692|0|0|0|13274|29692|29692|29692|549083.85|Q
MAMB|66538H260|07/02/26|23.98|24.05|23.98|24.04|24.02|.02|4960|24|0|0|0|4960|0|0|0|3196|4960|4960|4960|119142.46|Z
MAMK|G6053R106|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MAMO|57628N101|07/02/26|0.95|0.96|0.95|0.95|0.95|-.01|3746|35|0|0|0|3746|0|0|0|586|3746|3746|3746|3571.87|Q
MAN|56418H100|07/02/26|37.55|38.86|37.25|38.80|38.20|1.66|14450|447|0|0|0|14450|0|0|0|10940|14450|14450|14450|551951.72|N
MANE|922967104|07/02/26|128.00|130.54|123.33|129.57|128.43|1.19|36141|746|0|0|0|36141|0|0|0|17776|36141|36141|36141|4641659.71|N
MANH|562750109|07/02/26|146.87|154.08|146.87|151.08|151.09|4.26|29224|934|0|0|0|29224|0|0|0|20896|29224|29224|29224|4415402.30|Q
MANI|56164V105|07/02/26|25.59|25.63|25.59|25.63|25.59|0.00|2|1|0|0|0|2|0|0|0|1|2|2|2|51.18|P
MANU|G5784H106|07/02/26|23.03|23.12|22.77|23.11|22.91|.10|6611|136|0|0|0|6611|0|0|0|3561|6611|6611|6611|151473.52|N
MAPP|41151J836|07/02/26|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|P
MAR|571903202|07/02/26|370.18|373.97|367.25|372.83|371.89|4.51|95774|4222|0|0|0|95774|0|0|0|40868|95774|95774|95774|35617087.14|Q
MARA|565788106|07/02/26|13.64|14.08|11.99|12.40|12.95|-.99|3276886|30891|48|16|7|2901970|149783|107071|118062|2309728|3276886|3276886|3276886|42441588.16|Q
MARM|33740U612|07/02/26|34.18|34.18|34.14|34.14|34.18|.02|11|1|0|0|0|11|0|0|0|0|11|11|11|375.98|Z
MARO|88636R602|07/02/26|5.95|6.08|5.34|5.40|5.70|-.63|167446|1170|6|2|0|131233|21133|15080|0|141232|167446|167446|167446|954079.39|P
MARP S|568423107|07/02/26|4.64|4.64|4.62|4.62|4.64|.17|149|2|0|0|0|149|0|0|0|100|149|149|149|691.36|Q
MARS|77926X338|07/02/26|31.40|32.29|30.75|31.36|31.05|.19|5107|66|0|0|0|5107|0|0|0|972|5107|5107|5107|158564.11|Z
MART|00888H810|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MARU|00888H489|07/02/26|29.70|29.76|29.70|29.76|29.58|.08|11|2|0|0|0|11|0|0|0|11|11|11|11|325.35|Z
MARW|00888H778|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MARZ|210322863|07/02/26|36.86|36.86|36.59|36.59|36.60|-.07|41|9|0|0|0|41|0|0|0|0|41|41|41|1500.66|Z
MAS|574599106|07/02/26|82.14|82.94|81.57|82.75|82.18|1.10|57577|1572|0|0|0|57577|0|0|0|38489|57577|57577|57577|4731603.20|N
MASK|G8849D128|07/02/26|1.94|1.96|1.88|1.92|1.95|-.10|13049|212|0|0|0|13049|0|0|0|8261|13049|13049|13049|25431.67|Q
MASS|65443P102|07/02/26|8.90|9.05|8.65|8.69|8.82|-.20|12385|303|0|0|0|12385|0|0|0|8562|12385|12385|12385|109199.00|Q
MAT|577081102|07/02/26|13.87|13.89|13.18|13.35|13.36|-.39|364448|3385|4|1|0|348098|10029|6321|0|211112|364448|364448|364448|4870116.28|Q
MATE|56164V303|07/02/26|30.10|30.10|29.81|29.81|30.09|-.26|117|2|0|0|0|117|0|0|0|0|117|117|117|3520.17|Q
MATH|G28365107|07/02/26|0.95|0.98|0.93|0.93|0.95|-.02|544|5|0|0|0|544|0|0|0|24|544|544|544|519.06|Q
MATV|808541106|07/02/26|7.62|7.62|7.13|7.23|7.24|-.21|15636|310|0|0|0|15636|0|0|0|12011|15636|15636|15636|113256.21|N
MATW|577128101|07/02/26|26.92|26.92|26.34|26.69|26.55|.02|14157|397|0|0|0|14157|0|0|0|10819|14157|14157|14157|375919.52|Q
MATX|57686G105|07/02/26|204.46|204.46|198.11|203.53|201.42|-.39|24097|750|0|0|0|24097|0|0|0|19909|24097|24097|24097|4853650.08|N
MAUG|69374H139|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MAVF|02072Q812|07/02/26|136.72|136.72|136.34|136.34|136.22|-.13|4|4|0|0|0|4|0|0|0|3|4|4|4|544.87|P
MAX|58450V104|07/02/26|12.76|13.59|12.76|13.43|13.27|.63|57054|684|0|1|0|51409|0|5645|0|11417|57054|57054|57054|756948.47|N
MAXI|82889N673|07/02/26|8.86|8.86|8.74|8.80|8.85|.32|2363|13|0|0|0|2363|0|0|0|255|2363|2363|2363|20906.98|Q
MAXJ|46438G612|07/02/26|29.16|29.16|29.11|29.12|29.14|-.01|5272|17|1|0|0|2372|2900|0|0|4996|5272|5272|5272|153618.78|Z
MAYC|218946556|07/02/26|0.00|25.53|25.53|25.53|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MAYM|33740U356|07/02/26|32.94|32.97|32.94|32.97|32.93|.03|16|3|0|0|0|16|0|0|0|1|16|16|16|526.80|Z
MAYP|69420N882|07/02/26|0.00|32.35|32.35|32.35|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MAYS|578473100|07/02/26|39.48|39.48|39.48|0.00|39.48|0.00|1|1|0|0|0|1|0|0|0|0|1|1|1|39.48|Q
MAYT|00888H760|07/02/26|39.11|39.11|38.97|38.97|39.11|.06|7|1|0|0|0|7|0|0|0|0|7|7|7|273.74|Z
MAYU|00888H596|07/02/26|0.00|34.01|34.01|34.01|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MAYW|00888H752|07/02/26|0.00|34.78|34.78|34.78|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MAYZ|210322848|07/02/26|0.00|35.85|35.85|35.85|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MAZE|578784100|07/02/26|29.69|31.30|29.69|31.26|30.54|1.50|45605|867|0|0|0|45605|0|0|0|28839|45605|45605|45605|1392873.17|Q
MB|G6001H101|07/02/26|4.85|4.85|4.51|4.51|4.79|-.49|548|4|0|0|0|548|0|0|0|504|548|548|548|2623.44|Q
MBAI|M2361E179|07/02/26|1.24|1.24|1.10|1.10|1.16|-.13|8883|37|0|0|0|8883|0|0|0|1401|8883|8883|8883|10274.30|Q
MBAV|G63212107|07/02/26|0.00|10.84|10.84|10.84|10.85|0.00|2|1|0|0|0|2|0|0|0|0|2|2|2|21.70|Q
MBAV U|G63212123|07/02/26|0.00|0.00|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|07/02/26|0.42|0.42|0.38|0.38|0.42|.01|1|1|0|0|0|1|0|0|0|0|1|1|1|0.42|Q
MBB|464288588|07/02/26|94.05|94.24|94.04|94.11|94.13|.09|46899|490|0|0|0|46899|0|0|0|11316|46899|46899|46899|4414420.72|Q
MBBA|092528793|07/02/26|0.00|49.41|49.41|49.41|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MBBB|92189H854|07/02/26|21.30|21.30|21.28|21.28|21.30|-.02|50|4|0|0|0|50|0|0|0|0|50|50|50|1064.99|Z
MBBC|565759206|07/02/26|15.21|15.25|15.21|15.25|15.23|-.54|170|3|0|0|0|170|0|0|0|2|170|170|170|2589.68|Q
MBC|57638P104|07/02/26|9.97|10.04|9.70|9.88|9.84|-.09|97422|1099|1|0|0|92522|4900|0|0|93410|97422|97422|97422|958259.78|N
MBCE|66538H252|07/02/26|40.18|40.50|39.04|39.24|39.53|-1.03|4709|15|0|0|0|4709|0|0|0|4209|4709|4709|4709|186164.19|Z
MBGL|60744M106|07/02/26|21.00|21.00|19.98|20.01|20.29|-.75|576080|3540|11|1|0|538092|32782|5206|0|165892|576080|576080|576080|11688465.40|N
MBI|55262C100|07/02/26|6.79|6.93|6.79|6.79|6.85|.04|12670|245|0|0|0|12670|0|0|0|8205|12670|12670|12670|86767.78|N
MBIN|58844R108|07/02/26|50.02|50.02|48.54|48.84|49.03|-.97|6227|319|0|0|0|6227|0|0|0|4994|6227|6227|6227|305327.12|Q
MBIN L|58844R850|07/02/26|24.80|24.83|24.80|24.83|24.81|.16|246|4|0|0|0|246|0|0|0|0|246|246|246|6102.14|Q
MBIN M|58844R884|07/02/26|25.34|25.34|25.10|25.10|25.34|-.25|1|1|0|0|0|1|0|0|0|1|1|1|1|25.34|Q
MBIN N|58844R702|07/02/26|19.99|20.01|19.96|19.96|20.00|.05|1043|14|0|0|0|1043|0|0|0|3|1043|1043|1043|20861.47|Q
MBIO|62818Q302|07/02/26|0.72|0.72|0.68|0.70|0.69|.02|2699|49|0|0|0|2699|0|0|0|629|2699|2699|2699|1875.19|Q
MBLY|60741F104|07/02/26|9.70|9.82|9.26|9.58|9.46|-.09|523809|3868|1|0|0|521521|2288|0|0|367256|523809|523809|523809|4957281.97|Q
MBND|78470P705|07/02/26|0.00|27.33|27.33|27.33|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MBNK O|58404D309|07/02/26|0.00|25.67|25.67|25.67|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MBOT|59503A204|07/02/26|1.93|1.97|1.88|1.92|1.92|0.00|38824|529|1|0|0|35930|2894|0|0|21327|38824|38824|38824|74481.94|Q
MBOX|02072L847|07/02/26|40.11|40.16|40.03|40.03|40.13|0.00|110|3|0|0|0|110|0|0|0|9|110|110|110|4414.67|P
MBRX|60855D408|07/02/26|2.56|2.78|2.56|2.64|2.66|0.00|58317|535|3|0|0|49757|8560|0|0|11601|58317|58317|58317|155074.54|Q
MBS|03463K737|07/02/26|8.62|8.64|8.62|8.63|8.64|0.00|1957|7|0|0|0|1957|0|0|0|0|1957|1957|1957|16899.63|Q
MBSD|33939L779|07/02/26|20.54|20.56|20.54|20.56|20.55|.01|53|7|0|0|0|53|0|0|0|35|53|53|53|1089.18|P
MBSF|92046L338|07/02/26|25.68|25.68|25.66|25.66|25.66|-.03|316|8|0|0|0|316|0|0|0|78|316|316|316|8108.09|P
MBSX|00777X520|07/02/26|26.50|27.32|26.41|27.32|26.42|.51|665|14|0|0|0|665|0|0|0|0|665|665|665|17570.06|P
MBUU|56117J100|07/02/26|25.77|25.77|24.27|25.09|24.75|-.52|18032|506|0|0|0|18032|0|0|0|8307|18032|18032|18032|446237.18|Q
MBVI|G63221108|07/02/26|10.19|10.19|10.19|10.19|10.19|.05|500|1|0|0|0|500|0|0|0|0|500|500|500|5095.00|Q
MBVI U|G63221124|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MBVI W|G63221116|07/02/26|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
MBWM|587376104|07/02/26|59.00|59.00|57.73|57.81|58.10|-1.14|5041|224|0|0|0|5041|0|0|0|4098|5041|5041|5041|292900.29|Q
MBX|55287L101|07/02/26|56.17|58.32|55.16|57.80|57.25|1.91|49804|1231|0|0|0|49804|0|0|0|34021|49804|49804|49804|2851189.66|Q
MC|60786M105|07/02/26|67.13|69.21|67.13|68.48|68.69|2.08|26189|568|0|1|0|18689|0|7500|0|24610|26189|26189|26189|1799005.98|N
MCAH|G62980100|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MCAH R|G62980118|07/02/26|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
MCAH U|G62980126|07/02/26|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
MCB|591774104|07/02/26|101.45|101.95|97.70|98.85|99.70|-1.74|9939|384|0|0|0|9939|0|0|0|5510|9939|9939|9939|990869.44|N
MCBS|59165J105|07/02/26|36.87|36.87|36.12|36.29|36.50|-.63|4121|118|0|0|0|4121|0|0|0|2216|4121|4121|4121|150430.27|Q
MCD|580135101|07/02/26|271.75|280.60|269.88|280.33|276.64|10.85|228660|9223|1|0|0|226611|2049|0|0|118656|228660|228660|228660|63257224.07|N
MCDS|46654Q674|07/02/26|68.08|68.08|68.08|0.00|68.09|0.00|2|2|0|0|0|2|0|0|0|0|2|2|2|136.17|Q
MCFT|57637H103|07/02/26|24.44|24.44|23.27|23.79|23.71|-.59|5170|150|0|0|0|5170|0|0|0|4469|5170|5170|5170|122574.27|Q
MCGA|G98659116|07/02/26|10.22|10.22|10.22|10.22|10.22|0.00|975|13|0|0|0|975|0|0|0|75|975|975|975|9964.50|Q
MCGA U|G98659108|07/02/26|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
MCGA W|G98659124|07/02/26|0.29|0.29|0.27|0.27|0.29|0.00|200|2|0|0|0|200|0|0|0|100|200|200|200|57.66|Q
MCH|577125834|07/02/26|28.03|28.11|27.94|27.94|28.09|-.96|282|12|0|0|0|282|0|0|0|0|282|282|282|7922.63|P
MCHB|43785V102|07/02/26|16.47|16.53|16.08|16.17|16.21|-.18|23580|615|0|0|0|23580|0|0|0|13951|23580|23580|23580|382309.76|Q
MCHG|88340W392|07/02/26|11.17|11.17|10.27|10.27|10.54|-1.27|326|8|0|0|0|326|0|0|0|326|326|326|326|3435.64|Z
MCHI|46429B671|07/02/26|51.11|51.40|50.57|50.92|50.93|-.61|467698|4504|10|2|0|422170|33328|12200|0|236784|467698|467698|467698|23821763.73|Q
MCHP|595017104|07/02/26|88.77|90.01|82.85|84.70|85.04|-3.99|1116748|30336|3|0|0|1109981|6767|0|0|533141|1116748|1116748|1116748|94964266.23|Q
MCHP P|595017302|07/02/26|75.08|75.08|70.45|71.89|72.83|-2.95|3754|48|0|0|0|3754|0|0|0|3074|3754|3754|3754|273406.91|Q
MCHS|577125735|07/02/26|47.87|47.87|47.30|47.31|47.88|-4.37|5099|105|0|0|0|5099|0|0|0|1457|5099|5099|5099|244121.14|Q
MCHU|46152A270|07/02/26|19.53|19.53|17.64|17.97|18.39|-2.27|370|14|0|0|0|370|0|0|0|352|370|370|370|6804.67|Z
MCHX|56624R108|07/02/26|1.70|1.74|1.68|1.74|1.71|.06|3396|32|0|0|0|3396|0|0|0|1937|3396|3396|3396|5802.85|Q
MCI|06759X107|07/02/26|17.43|17.43|17.29|17.29|17.37|.02|538|27|0|0|0|538|0|0|0|350|538|538|538|9346.00|N
MCK|58155Q103|07/02/26|773.12|786.74|771.59|786.11|782.55|16.83|18736|1272|0|0|0|18736|0|0|0|6017|18736|18736|18736|14661792.63|N
MCN|557437100|07/02/26|5.55|5.57|5.54|5.57|5.55|.03|3111|14|0|0|0|3111|0|0|0|2710|3111|3111|3111|17268.09|N
MCO|615369105|07/02/26|473.28|490.66|473.28|490.13|484.05|21.97|25136|1619|0|0|0|25136|0|0|0|18661|25136|25136|25136|12167202.15|N
MCOW|69374H212|07/02/26|21.20|21.31|21.20|21.31|21.20|-.04|302|2|0|0|0|302|0|0|0|0|302|302|302|6402.05|Z
MCRB|81750R201|07/02/26|7.95|8.04|7.57|7.72|7.80|-.20|11887|192|0|0|0|11887|0|0|0|7374|11887|11887|11887|92728.68|Q
MCRI|609027107|07/02/26|131.22|131.22|128.53|129.84|130.15|-.34|16180|691|0|0|0|16180|0|0|0|11391|16180|16180|16180|2105817.90|Q
MCRP|G6083M101|07/02/26|1.74|1.75|1.63|1.63|1.68|-.14|35862|168|1|2|0|18572|4228|13062|0|11666|35862|35862|35862|60208.51|A
MCS|566330106|07/02/26|23.08|23.30|22.95|23.18|23.19|-.02|10812|254|0|0|0|10812|0|0|0|8987|10812|10812|10812|250727.71|N
MCTA|G20528108|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MCVT|60055P821|07/02/26|28.40|28.40|28.17|28.39|28.26|.05|302|5|0|0|0|302|0|0|0|2|302|302|302|8534.67|P
MCY|589400100|07/02/26|108.87|111.22|108.65|110.38|110.19|1.88|12969|571|0|0|0|12969|0|0|0|4530|12969|12969|12969|1429115.04|N
MD|58502B106|07/02/26|26.08|26.85|26.08|26.73|26.59|.57|29981|744|2|0|0|24008|5973|0|0|20861|29981|29981|29981|797201.82|N
MDA|55293N109|07/02/26|40.00|41.86|39.42|40.78|40.37|1.31|158217|2042|1|0|0|154117|4100|0|0|124071|158217|158217|158217|6387950.20|N
MDAA|81752T395|07/02/26|115.82|115.82|114.88|114.88|115.17|-.66|2|2|0|0|0|2|0|0|0|1|2|2|2|230.33|P
MDAI|84757T105|07/02/26|1.79|1.89|1.78|1.79|1.82|0.00|18778|363|0|0|0|18778|0|0|0|7366|18778|18778|18778|34218.82|Q
MDAI W|84757T113|07/02/26|0.00|0.60|0.60|0.60|0.57|0.00|98|1|0|0|0|98|0|0|0|0|98|98|98|55.87|Q
MDB|60937P106|07/02/26|358.49|362.80|349.48|355.15|355.42|-3.85|91332|4410|0|0|0|91332|0|0|0|53185|91332|91332|91332|32461523.74|Q
MDBH|55285N109|07/02/26|3.39|3.39|3.35|3.35|3.43|0.00|4|3|0|0|0|4|0|0|0|4|4|4|4|13.71|Q
MDCR|69374H121|07/02/26|0.00|32.25|32.25|32.25|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MDCX|58471K202|07/02/26|0.41|0.43|0.40|0.42|0.41|.02|52162|456|3|0|0|40919|11243|0|0|26636|52162|52162|52162|21495.45|Q
MDCX W|58471K111|07/02/26|0.67|1.10|0.48|0.48|0.74|.13|2127|379|0|0|0|2127|0|0|0|111|2127|2127|2127|1565.45|Q
MDEV|33738R639|07/02/26|19.61|19.77|19.61|19.77|19.61|.36|130|4|0|0|0|130|0|0|0|0|130|130|130|2549.56|Z
MDGL|558868105|07/02/26|513.95|529.19|508.60|528.64|520.30|14.52|16417|1082|0|0|0|16417|0|0|0|7475|16417|16417|16417|8541702.27|Q
MDIA|58450D104|07/02/26|0.98|0.98|0.95|0.96|0.96|.05|290|36|0|0|0|290|0|0|0|190|290|290|290|279.29|Q
MDIV|33738R100|07/02/26|16.60|16.64|16.60|16.64|16.58|.09|83|5|0|0|0|83|0|0|0|0|83|83|83|1376.19|Q
MDLN|58507V107|07/02/26|42.14|43.22|41.99|43.19|42.71|1.43|457527|6433|0|0|0|457527|0|0|0|362115|457527|457527|457527|19541424.66|Q
MDLV|02072L482|07/02/26|31.11|31.11|31.08|31.08|31.11|.35|3958|1|1|0|0|98|3860|0|0|3958|3958|3958|3958|123121.62|Z
MDLZ|609207105|07/02/26|59.77|61.04|59.70|60.87|60.46|1.50|589705|11726|2|0|0|585045|4660|0|0|327424|589705|589705|589705|35653748.71|Q
MDPL|66537J846|07/02/26|25.68|26.01|25.68|26.01|25.84|.63|4756|48|0|0|0|4756|0|0|0|4136|4756|4756|4756|122911.38|Z
MDRR|58403P402|07/02/26|11.48|11.52|11.48|11.52|11.24|0.00|74|6|0|0|0|74|0|0|0|72|74|74|74|832.12|Q
MDST|90386K589|07/02/26|28.78|28.78|28.59|28.77|28.64|.24|806|13|0|0|0|806|0|0|0|737|806|806|806|23080.49|N
MDT|G5960L103|07/02/26|80.35|83.30|79.91|83.18|82.64|3.96|679192|8378|1|0|0|676833|2359|0|0|251857|679192|679192|679192|56131571.16|N
MDU|552690109|07/02/26|20.89|20.89|20.58|20.71|20.66|-.01|99806|1407|0|0|0|99806|0|0|0|47468|99806|99806|99806|2061903.33|N
MDV|60784B101|07/02/26|17.57|17.92|17.57|17.89|17.75|.49|18076|115|0|1|0|11733|0|6343|0|15592|18076|18076|18076|320783.07|N
MDV PRA|60784B200|07/02/26|25.15|25.15|24.85|24.85|24.87|-.20|2715|4|0|0|0|2715|0|0|0|0|2715|2715|2715|67526.25|N
MDWD|M68830112|07/02/26|14.86|15.16|14.86|15.16|14.97|.32|2309|61|0|0|0|2309|0|0|0|2156|2309|2309|2309|34559.71|Q
MDXG|602496101|07/02/26|3.93|3.95|3.90|3.95|3.93|.04|40296|477|0|0|0|40296|0|0|0|23253|40296|40296|40296|158179.78|Q
MDXH|B5950S113|07/02/26|0.51|0.54|0.47|0.48|0.48|-.04|63494|770|1|0|0|60546|2948|0|0|6822|63494|63494|63494|30670.75|Q
MDY|78467Y107|07/02/26|699.80|704.23|687.29|693.70|693.99|-3.37|118798|2715|0|1|1|96373|0|5500|16925|74182|118798|118798|118798|82444763.04|P
MDYG|78464A821|07/02/26|111.34|111.57|108.80|109.87|109.58|-.89|21839|220|0|1|0|16209|0|5630|0|16314|21839|21839|21839|2393145.09|P
MDYV|78464A839|07/02/26|94.82|94.83|93.51|94.29|94.60|-.04|6493|43|1|0|0|4015|2478|0|0|2631|6493|6493|6493|614227.46|P
MEAR|46431W838|07/02/26|50.28|50.28|50.24|50.27|50.27|.01|3409|44|0|0|0|3409|0|0|0|117|3409|3409|3409|171353.65|Z
MEC|578605107|07/02/26|35.30|35.70|33.07|33.55|33.87|-1.67|21097|500|0|0|0|21097|0|0|0|5495|21097|21097|21097|714599.09|N
MED|58470H101|07/02/26|11.11|11.11|10.93|10.99|11.00|-.08|7061|169|0|0|0|7061|0|0|0|2478|7061|7061|7061|77663.61|N
MEDI|41151J869|07/02/26|34.13|34.81|34.13|34.81|34.60|.78|429|11|0|0|0|429|0|0|0|8|429|429|429|14845.04|P
MEDP|58506Q109|07/02/26|549.18|562.16|549.18|556.70|556.80|13.14|29258|1004|1|0|0|26662|2596|0|0|21121|29258|29258|29258|16290994.93|Q
MEDX|53656G563|07/02/26|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
MEGI|56064Q107|07/02/26|15.21|15.28|15.17|15.28|15.20|.16|4356|42|0|0|0|4356|0|0|0|2956|4356|4356|4356|66221.11|N
MEGL|G5865E121|07/02/26|1.42|1.42|1.30|1.35|1.39|.01|1778|30|0|0|0|1778|0|0|0|806|1778|1778|1778|2473.70|Q
MEI|591520200|07/02/26|18.52|18.52|15.13|15.29|15.94|-3.10|28399|814|0|0|0|28399|0|0|0|13204|28399|28399|28399|452767.01|N
MELI|58733R102|07/02/26|1754.99|1781.73|1750.76|1763.35|1767.72|20.98|30143|3167|0|0|0|30143|0|0|0|21181|30143|30143|30143|53284300.30|Q
MEM|577125818|07/02/26|44.15|44.15|43.50|43.64|43.88|-.45|1305|18|0|0|0|1305|0|0|0|8|1305|1305|1305|57257.78|P
MEMA|56164V402|07/02/26|30.40|30.40|30.40|0.00|30.40|0.00|36|1|0|0|0|36|0|0|0|36|36|36|36|1094.40|Q
MEME|77926X817|07/02/26|9.04|9.22|8.18|8.39|8.65|-.68|33379|215|1|0|0|30879|2500|0|0|8181|33379|33379|33379|288874.48|P
MEMS|577125743|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MEMX|577125792|07/02/26|48.46|48.46|47.50|47.78|47.54|-.44|1028|9|0|0|0|1028|0|0|0|3|1028|1028|1028|48876.24|P
MEMY|26923W827|07/02/26|20.53|20.53|20.09|20.09|20.53|-1.52|2|1|0|0|0|2|0|0|0|0|2|2|2|41.06|Z
MENS|G83116106|07/02/26|2.18|2.38|2.15|2.22|2.25|.13|30624|187|1|2|0|10624|2597|17403|0|25142|30624|30624|30624|69030.84|Q
MEOH|59151K108|07/02/26|45.48|45.72|44.83|45.49|45.38|1.04|48213|1094|0|0|0|48213|0|0|0|14767|48213|48213|48213|2187701.37|Q
MER PRK|060505179|07/02/26|25.64|25.66|25.61|25.61|25.66|-.02|1628|6|0|0|0|1628|0|0|0|0|1628|1628|1628|41766.48|N
MERC|588056101|07/02/26|0.69|0.81|0.69|0.77|0.75|.10|65151|390|1|0|0|61366|3785|0|0|36912|65151|65151|65151|48995.21|Q
MESH|G6032N101|07/02/26|10.01|10.02|10.01|10.02|10.01|0.00|1300|4|0|0|0|1300|0|0|0|600|1300|1300|1300|13019.00|Q
MESH U|G6032N127|07/02/26|10.18|10.18|10.09|10.09|10.18|-.06|1|1|0|0|0|1|0|0|0|1|1|1|1|10.18|Q
MESH W|G6032N119|07/02/26|0.00|0.32|0.32|0.32|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MESO|590717401|07/02/26|14.26|14.58|14.13|14.39|14.32|.28|22292|390|0|0|0|22292|0|0|0|13583|22292|22292|22292|319190.27|Q
MET|59156R108|07/02/26|87.70|90.02|87.70|90.02|89.18|2.84|136578|3195|0|1|0|128388|0|8190|0|95174|136578|136578|136578|12180578.97|N
MET PRA|59156R504|07/02/26|21.36|21.38|21.36|21.38|21.36|.11|300|3|0|0|0|300|0|0|0|0|300|300|300|6406.50|N
MET PRE|59156R876|07/02/26|22.61|22.63|22.61|22.61|22.62|-.01|275|4|0|0|0|275|0|0|0|0|275|275|275|6220.25|N
MET PRF|59156R850|07/02/26|18.78|18.81|18.65|18.68|18.72|-.10|50629|231|0|1|0|45529|0|5100|0|0|50629|50629|50629|947626.76|N
META|30303M102|07/02/26|607.60|610.00|580.43|582.90|591.00|-30.02|1487633|52174|5|1|0|1461939|17397|8297|0|733290|1487633|1487633|1487633|879196244.25|Q
METC|75134P600|07/02/26|13.20|13.59|12.33|12.96|12.70|.12|88669|1701|1|0|0|83749|4920|0|0|69529|88669|88669|88669|1125892.24|Q
METC B|75134P501|07/02/26|8.18|8.18|7.68|7.76|7.84|-.17|3360|98|0|0|0|3360|0|0|0|1582|3360|3360|3360|26326.92|Q
METC I|75134P808|07/02/26|0.00|25.39|25.39|25.39|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
METC Z|75134P709|07/02/26|25.54|25.54|25.53|25.54|25.53|.02|1112|8|0|0|0|1112|0|0|0|1112|1112|1112|1112|28390.86|Q
METD|25461A106|07/02/26|16.09|16.76|16.09|16.76|16.54|.79|118132|392|3|1|0|103932|8700|5500|0|75232|118132|118132|118132|1954260.63|Q
METL|85208P857|07/02/26|26.36|26.36|25.40|25.59|25.45|.13|4929|19|1|0|0|1049|3880|0|0|100|4929|4929|4929|125448.83|Q
METU|25461A809|07/02/26|23.31|23.46|21.31|21.47|22.22|-2.37|1050006|11438|23|1|4|924269|72051|5374|48312|412871|1050006|1050006|1050006|23327815.32|Q
METV|53656F417|07/02/26|18.51|18.84|18.47|18.73|18.62|.17|9443|102|0|0|0|9443|0|0|0|6289|9443|9443|9443|175864.14|P
METW|77926X742|07/02/26|26.60|26.60|25.25|25.27|25.60|-1.52|2521|75|0|0|0|2521|0|0|0|2331|2521|2521|2521|64532.61|Z
MEVO|G6071J102|07/02/26|9.93|9.93|9.93|9.93|9.93|.01|200|2|0|0|0|200|0|0|0|0|200|200|200|1986.00|Q
MEVO U|G6071J128|07/02/26|10.20|10.20|10.20|10.20|10.20|-.05|300|3|0|0|0|300|0|0|0|300|300|300|300|3060.00|Q
MEVO W|G6071J110|07/02/26|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
MEXX|25460E281|07/02/26|28.43|29.63|28.43|28.68|28.71|.23|10097|22|0|1|0|2626|0|7471|0|2163|10097|10097|10097|289881.85|P
MFA|55272X607|07/02/26|9.71|9.74|9.46|9.48|9.54|-.09|65447|588|0|0|0|65447|0|0|0|37764|65447|65447|65447|624385.08|N
MFA PRB|55272X409|07/02/26|0.00|20.29|20.29|20.29|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
MFA PRC|55272X508|07/02/26|22.71|22.82|22.71|22.82|22.74|.17|200|2|0|0|0|200|0|0|0|0|200|200|200|4548.00|N
MFAN|55272X706|07/02/26|0.00|25.23|25.23|25.23|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
MFAO|55272X805|07/02/26|0.00|25.34|25.34|25.34|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
MFC|56501R106|07/02/26|41.01|41.19|40.56|41.19|40.88|.45|123769|2089|0|0|0|123769|0|0|0|65256|123769|123769|123769|5059503.86|N
MFDX|72202L371|07/02/26|41.60|41.67|41.35|41.49|41.54|.46|1132|43|0|0|0|1132|0|0|0|390|1132|1132|1132|47021.69|P
MFEB|69374H113|07/02/26|0.00|32.64|32.64|32.64|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MFEM|72202L389|07/02/26|27.75|27.97|27.14|27.38|27.51|-.09|8631|68|0|0|0|8631|0|0|0|3358|8631|8631|8631|237479.12|P
MFG|60687Y109|07/02/26|10.05|10.10|9.87|9.94|9.96|.14|139677|729|6|0|0|124439|15238|0|0|122185|139677|139677|139677|1391128.44|N
MFI|G6065C121|07/02/26|9.66|9.70|9.35|9.35|9.55|.57|629|28|0|0|0|629|0|0|0|369|629|629|629|6004.66|Q
MFIC|03761U502|07/02/26|10.17|10.23|9.95|9.98|10.05|-.13|45013|523|2|0|0|39373|5640|0|0|33761|45013|45013|45013|452278.63|Q
MFIC L|03761U601|07/02/26|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
MFIG|74938Y800|07/02/26|21.12|21.14|20.91|21.02|21.03|.06|538|10|0|0|0|538|0|0|0|100|538|538|538|11315.06|Q
MFIN|583928106|07/02/26|10.38|10.39|10.10|10.10|10.28|-.24|671|42|0|0|0|671|0|0|0|484|671|671|671|6901.08|Q
MFLX|33740F508|07/02/26|17.40|17.42|17.40|17.42|17.40|-.01|8|1|0|0|0|8|0|0|0|0|8|8|8|139.20|Q
MFM|552738106|07/02/26|5.65|5.65|5.61|5.61|5.62|0.00|1738|12|0|0|0|1738|0|0|0|736|1738|1738|1738|9767.64|N
MFMO|74938Y867|07/02/26|24.91|24.91|23.96|24.12|24.18|-.69|608|15|0|0|0|608|0|0|0|127|608|608|608|14704.19|Q
MFPV V|59739R104|07/02/26|38.50|38.50|35.00|35.49|35.64|.49|24829|132|2|0|0|20319|4510|0|0|21896|24829|24829|24829|884789.83|Q
MFSB|55286W108|07/02/26|24.91|24.93|24.90|24.93|24.91|.03|1650|16|0|0|0|1650|0|0|0|200|1650|1650|1650|41095.13|N
MFSG|55286W207|07/02/26|29.83|30.04|29.61|29.61|29.87|-.34|1679|14|0|0|0|1679|0|0|0|1031|1679|1679|1679|50145.03|N
MFSI|55286W405|07/02/26|32.60|32.70|32.28|32.50|32.40|.34|13036|72|0|0|0|13036|0|0|0|703|13036|13036|13036|422391.01|N
MFSM|55286W306|07/02/26|0.00|25.20|25.20|25.20|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
MFSV|55286W504|07/02/26|28.81|29.00|28.81|29.00|28.90|.32|901|9|0|0|0|901|0|0|0|547|901|901|901|26035.11|N
MFUL|19423L615|07/02/26|22.38|22.38|22.38|22.38|22.38|-.07|242|1|0|0|0|242|0|0|0|242|242|242|242|5415.96|Z
MFUS|72202L363|07/02/26|66.35|66.35|65.72|65.72|66.35|-.35|238|11|0|0|0|238|0|0|0|228|238|238|238|15792.15|P
MFUT|88636J337|07/02/26|18.23|18.23|18.18|18.18|18.18|-.11|105|4|0|0|0|105|0|0|0|0|105|105|105|1909.05|Z
MFVL|74938Y875|07/02/26|20.62|20.65|20.54|20.65|20.55|.34|118|5|0|0|0|118|0|0|0|0|118|118|118|2424.93|Q
MG|60649T107|07/02/26|17.13|17.13|16.38|16.62|16.67|-.58|9157|213|0|0|0|9157|0|0|0|5817|9157|9157|9157|152645.69|N
MGA|559222401|07/02/26|64.24|64.78|61.91|62.69|63.17|-.36|107760|2080|0|0|0|107760|0|0|0|88602|107760|107760|107760|6807228.88|N
MGC|921910873|07/02/26|273.56|275.08|271.18|272.75|272.91|-.46|22071|391|1|0|0|19630|2441|0|0|14698|22071|22071|22071|6023301.05|P
MGEE|55277P104|07/02/26|81.80|84.26|81.60|84.26|83.11|3.14|16795|528|0|0|0|16795|0|0|0|8903|16795|16795|16795|1395899.29|Q
MGF|552939100|07/02/26|2.87|2.87|2.85|2.87|2.85|.01|5500|9|0|0|0|5500|0|0|0|5300|5500|5500|5500|15677.50|N
MGIH|G6169A104|07/02/26|1.50|1.50|1.46|1.46|1.51|0.00|1825|18|0|0|0|1825|0|0|0|100|1825|1825|1825|2762.49|Q
MGK|921910816|07/02/26|87.86|88.46|86.52|87.01|87.25|-.90|474219|7449|0|1|2|329128|0|9485|135606|284302|474219|474219|474219|41374343.73|P
MGKX|21874W405|07/02/26|0.00|22.85|22.85|22.85|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MGLD|57403M104|07/02/26|1.16|1.18|1.16|1.17|1.18|.01|373|15|0|0|0|373|0|0|0|353|373|373|373|440.67|A
MGM|552953101|07/02/26|47.74|47.86|46.74|47.10|46.98|-.44|184398|3188|3|0|0|175311|9087|0|0|93601|184398|184398|184398|8662703.57|N
MGMT|90470L550|07/02/26|50.59|50.72|49.88|49.88|50.49|-.71|890|8|0|0|0|890|0|0|0|100|890|890|890|44935.01|P
MGN|G5980E105|07/02/26|0.13|0.14|0.13|0.13|0.13|0.00|266697|838|16|9|2|106525|59428|76015|24729|111203|266697|266697|266697|35058.12|Q
MGNI|55955D100|07/02/26|20.31|20.61|20.28|20.37|20.46|.08|170217|2934|0|0|0|170217|0|0|0|39318|170217|170217|170217|3482644.74|Q
MGNR|02368W408|07/02/26|48.43|48.78|47.75|48.30|47.98|.49|4877|55|0|0|0|4877|0|0|0|2949|4877|4877|4877|234001.06|P
MGNX|556099109|07/02/26|4.63|4.92|4.56|4.73|4.76|.10|53136|747|0|0|0|53136|0|0|0|36065|53136|53136|53136|252963.30|Q
MGOV|33738D838|07/02/26|20.13|20.15|20.13|20.14|20.14|-.01|985|22|0|0|0|985|0|0|0|21|985|985|985|19834.47|P
MGPI|55303J106|07/02/26|17.50|17.87|16.98|16.98|17.47|-.43|9512|399|0|0|0|9512|0|0|0|5244|9512|9512|9512|166170.38|Q
MGR|008252850|07/02/26|19.86|19.86|19.85|19.85|19.86|-.01|300|3|0|0|0|300|0|0|0|100|300|300|300|5957.50|N
MGRB|008252843|07/02/26|16.25|16.28|16.25|16.28|16.19|.04|90|3|0|0|0|90|0|0|0|0|90|90|90|1456.90|N
MGRC|580589109|07/02/26|120.85|120.85|117.09|117.98|118.07|-1.92|12252|525|0|0|0|12252|0|0|0|10563|12252|12252|12252|1446574.80|Q
MGRD|008252835|07/02/26|14.55|14.79|14.55|14.79|14.63|.20|623|13|0|0|0|623|0|0|0|100|623|623|623|9115.81|N
MGRE|008252827|07/02/26|23.04|23.04|22.84|22.85|22.87|-.07|372|15|0|0|0|372|0|0|0|52|372|372|372|8506.28|N
MGRT|G6005A102|07/02/26|74.61|82.13|74.61|82.13|76.73|8.13|1157|212|0|0|0|1157|0|0|0|904|1157|1157|1157|88778.72|Q
MGRX|56270V205|07/02/26|0.42|0.47|0.42|0.47|0.45|.05|45736|169|3|1|0|28936|11000|5800|0|19556|45736|45736|45736|20478.44|Q
MGTX|G59665102|07/02/26|13.00|13.92|12.80|13.92|13.49|1.12|65653|1226|0|0|0|65653|0|0|0|39938|65653|65653|65653|885404.22|Q
MGV|921910840|07/02/26|163.64|164.18|162.62|164.03|163.48|1.39|41076|454|0|1|0|36065|0|5011|0|33273|41076|41076|41076|6714987.12|P
MGX|59102M104|07/02/26|1.20|1.27|1.17|1.27|1.21|.06|32291|113|1|2|0|15702|4457|12132|0|15846|32291|32291|32291|38953.98|Q
MGY|559663109|07/02/26|25.34|25.53|25.06|25.19|25.22|.20|70097|994|0|0|0|70097|0|0|0|57438|70097|70097|70097|1767588.19|N
MGYR|55977T208|07/02/26|17.60|17.60|17.48|17.48|18.08|-.12|15|6|0|0|0|15|0|0|0|0|15|15|15|271.15|Q
MH|580907103|07/02/26|10.39|10.79|10.24|10.51|10.52|.14|61200|767|1|0|0|58673|2527|0|0|35776|61200|61200|61200|643658.25|N
MHD|09253N104|07/02/26|11.97|11.99|11.90|11.92|11.94|.01|7476|64|0|0|0|7476|0|0|0|3177|7476|7476|7476|89294.33|N
MHF|95766N103|07/02/26|7.09|7.12|7.00|7.04|7.02|0.00|18571|32|1|1|0|6298|4773|7500|0|1028|18571|18571|18571|130375.85|N
MHH|57633B100|07/02/26|7.72|7.90|7.72|7.89|7.88|.03|921|26|0|0|0|921|0|0|0|577|921|921|921|7257.86|A
MHIG|600825103|07/02/26|19.85|19.96|19.85|19.96|19.85|.16|4|1|0|0|0|4|0|0|0|4|4|4|4|79.40|P
MHIP|600825202|07/02/26|20.32|20.33|20.32|20.33|20.32|.32|1|1|0|0|0|1|0|0|0|1|1|1|1|20.32|P
MHK|608190104|07/02/26|121.07|121.07|118.24|119.35|119.14|-.53|18988|662|0|0|0|18988|0|0|0|17514|18988|18988|18988|2262202.70|N
MHLA|560292302|07/02/26|11.01|11.01|10.96|10.96|11.01|-.05|1|1|0|0|0|1|0|0|0|0|1|1|1|11.01|N
MHNC|56029Q408|07/02/26|11.80|11.84|11.79|11.84|11.80|.14|425|6|0|0|0|425|0|0|0|0|425|425|425|5015.33|N
MHO|55305B101|07/02/26|157.63|157.63|155.72|156.74|156.37|.20|7465|367|0|0|0|7465|0|0|0|5051|7465|7465|7465|1167336.82|N
MHY|56164V204|07/02/26|25.39|25.70|25.39|25.46|25.51|.04|1478|8|0|0|0|1478|0|0|0|100|1478|1478|1478|37705.06|P
MI|G6363T123|07/02/26|9.50|10.13|9.40|9.40|10.20|0.00|8813|571|0|0|0|8813|0|0|0|2207|8813|8813|8813|89930.62|A
MIAC U|G6029D124|07/02/26|0.00|10.02|10.00|10.00|10.00|10.00|122153|173|4|2|0|94729|13818|13606|0|21711|122153|122153|122153|1222121.40|Q
MIAX|59356Q108|07/02/26|39.42|41.79|39.42|40.81|41.17|1.77|60118|943|1|0|0|56618|3500|0|0|46346|60118|60118|60118|2474779.63|N
MIC|21874J735|07/02/26|18.08|18.08|14.92|14.92|16.58|-3.15|775|24|0|0|0|775|0|0|0|238|775|775|775|12848.23|Z
MICC|N5505D105|07/02/26|18.64|18.74|18.45|18.71|18.59|.63|53483|693|0|0|0|53483|0|0|0|43391|53483|53483|53483|994025.77|N
MID|025072760|07/02/26|68.63|68.63|67.61|68.13|67.73|-.39|302|5|0|0|0|302|0|0|0|302|302|302|302|20455.34|P
MIDD|596278101|07/02/26|172.68|176.06|172.68|175.06|174.51|3.33|28108|1002|0|0|0|28108|0|0|0|15137|28108|28108|28108|4905142.85|Q
MIDD V|596278119|07/02/26|139.50|139.52|139.50|139.52|140.80|16.52|103|5|0|0|0|103|0|0|0|42|103|103|103|14502.00|Q
MIDE|233051127|07/02/26|38.20|38.20|37.93|37.93|38.30|-.17|5|2|0|0|0|5|0|0|0|0|5|5|5|191.52|P
MIDU|25459W730|07/02/26|73.78|73.98|69.96|71.74|71.26|-1.14|2852|35|0|0|0|2852|0|0|0|2181|2852|2852|2852|203242.22|P
MIG|92189H862|07/02/26|21.27|21.29|21.27|21.29|21.28|.05|529|11|0|0|0|529|0|0|0|203|529|529|529|11255.51|Z
MIGO|301505319|07/02/26|0.00|29.61|29.61|29.61|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
MILK|69374H279|07/02/26|24.58|24.58|24.58|24.58|24.58|.03|100|1|0|0|0|100|0|0|0|100|100|100|100|2458.00|Z
MILN|37954Y764|07/02/26|0.00|44.78|44.78|44.78|43.54|.41|1|1|0|0|0|1|0|0|0|0|1|1|1|43.54|Q
MIMI|G6146G117|07/02/26|2.34|2.34|2.16|2.25|2.27|-.08|11310|226|0|0|0|11310|0|0|0|5451|11310|11310|11310|25677.30|Q
MIN|55273C107|07/02/26|2.47|2.47|2.47|2.47|2.47|0.00|738|25|0|0|0|738|0|0|0|638|738|738|738|1819.19|N
MIND|602566309|07/02/26|4.78|4.86|4.73|4.77|4.78|-.02|2886|84|0|0|0|2886|0|0|0|2205|2886|2886|2886|13808.35|Q
MINE|57808L305|07/02/26|2.32|2.64|2.32|2.57|2.53|.41|7882|99|1|0|0|3682|4200|0|0|5097|7882|7882|7882|19936.69|A
MINN|89834G836|07/02/26|0.00|22.45|22.45|22.45|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MINO|72201R635|07/02/26|45.59|45.66|45.57|45.66|45.61|.06|12975|80|1|0|0|9008|3967|0|0|2769|12975|12975|12975|591791.41|P
MINT|72201R833|07/02/26|100.52|100.55|100.51|100.54|100.52|.05|116277|321|3|0|1|61237|7091|0|47949|78978|116277|116277|116277|11688362.45|P
MINV|577125826|07/02/26|56.32|56.32|53.34|53.69|54.07|-1.98|2971|40|0|0|0|2971|0|0|0|1075|2971|2971|2971|160632.78|P
MINY|88636X252|07/02/26|37.84|38.01|37.75|37.75|37.90|.21|437|18|0|0|0|437|0|0|0|206|437|437|437|16564.14|P
MIR|60471A101|07/02/26|18.00|18.13|16.91|17.39|17.28|-.52|91371|1422|0|0|0|91371|0|0|0|59639|91371|91371|91371|1578732.75|N
MIRA|60458C104|07/02/26|0.94|0.94|0.93|0.93|0.94|-.01|861|18|0|0|0|861|0|0|0|649|861|861|861|806.18|Q
MIRM|604749101|07/02/26|120.81|125.67|120.02|125.59|123.81|5.12|36707|1048|0|0|0|36707|0|0|0|31135|36707|36707|36707|4544684.61|Q
MISL|33733E831|07/02/26|46.43|47.23|46.34|46.85|46.66|.95|10198|87|1|0|0|7992|2206|0|0|3153|10198|10198|10198|475791.68|P
MIST|59935V107|07/02/26|1.33|1.37|1.30|1.32|1.33|-.01|101429|748|0|0|1|58915|0|0|42514|36494|101429|101429|101429|134709.48|Q
MITK|606710200|07/02/26|20.10|20.43|19.19|19.21|19.66|-.94|67860|1335|1|0|0|65644|2216|0|0|17875|67860|67860|67860|1334071.21|Q
MITN|001228600|07/02/26|25.59|25.59|25.57|25.57|25.59|-.08|20|1|0|0|0|20|0|0|0|0|20|20|20|511.80|N
MITP|001228709|07/02/26|25.65|25.65|25.56|25.63|25.60|.03|333|4|0|0|0|333|0|0|0|127|333|333|333|8524.05|N
MITQ|62464R109|07/02/26|0.56|0.58|0.56|0.58|0.58|.01|73|24|0|0|0|73|0|0|0|0|73|73|73|42.06|A
MITT|001228501|07/02/26|7.83|7.83|7.65|7.68|7.70|-.16|10691|110|2|0|0|4191|6500|0|0|9403|10691|10691|10691|82312.06|N
MITT PRA|001228204|07/02/26|0.00|22.00|22.00|22.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
MITT PRB|001228303|07/02/26|21.02|21.11|21.02|21.11|21.02|.10|499|2|0|0|0|499|0|0|0|0|499|499|499|10489.07|N
MITT PRC|001228402|07/02/26|25.00|25.01|25.00|25.01|25.00|.02|100|1|0|0|0|100|0|0|0|0|100|100|100|2499.50|N
MIVL|55286W116|07/02/26|25.36|25.36|25.32|25.32|25.36|.44|1|1|0|0|0|1|0|0|0|1|1|1|1|25.36|P
MIY|09254V105|07/02/26|12.24|12.25|12.21|12.25|12.24|.06|8292|47|0|0|0|8292|0|0|0|7892|8292|8292|8292|101483.08|N
MJ|032108474|07/02/26|25.37|25.99|25.11|25.66|25.49|.15|8911|120|0|0|0|8911|0|0|0|6565|8911|8911|8911|227143.82|P
MJSC|75526L779|07/02/26|62.86|62.86|62.20|62.20|62.86|-.66|10|1|0|0|0|10|0|0|0|0|10|10|10|628.60|P
MJUN|69384J109|07/02/26|32.29|32.29|32.29|32.29|32.29|-.10|400|2|0|0|0|400|0|0|0|0|400|400|400|12916.00|Z
MKAM|02072L490|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MKC|579780206|07/02/26|52.96|53.88|52.61|53.48|53.45|.57|110278|2254|0|0|0|110278|0|0|0|88154|110278|110278|110278|5894046.06|N
MKC V|579780107|07/02/26|53.00|53.40|53.00|53.40|53.00|.87|1|1|0|0|0|1|0|0|0|0|1|1|1|53.00|N
MKDW|G6209W124|07/02/26|12.00|12.00|11.70|11.80|11.90|0.00|847|26|0|0|0|847|0|0|0|9|847|847|847|10081.87|Q
MKDW W|G6209W116|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MKL|570535104|07/02/26|1926.36|1981.92|1909.00|1980.64|1948.33|63.94|6175|589|0|0|0|6175|0|0|0|1516|6175|6175|6175|12030912.85|N
MKLY|G6005T101|07/02/26|0.00|10.18|10.18|10.18|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MKLY R|G6005T119|07/02/26|0.20|0.24|0.20|0.24|0.22|0.00|51400|22|3|2|1|13000|9183|17051|12166|0|51400|51400|51400|11304.00|Q
MKLY U|G6005T127|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MKOR|577125784|07/02/26|62.22|62.99|59.66|61.14|61.21|-1.55|28061|141|1|0|0|25733|2328|0|0|7108|28061|28061|28061|1717659.84|P
MKSI|55306N104|07/02/26|406.40|408.90|355.42|366.05|368.85|-44.75|147184|4171|0|0|0|147184|0|0|0|42994|147184|147184|147184|54289358.63|Q
MKTN|31423L875|07/02/26|26.14|26.14|26.12|26.12|26.16|.11|11|4|0|0|0|11|0|0|0|10|11|11|11|287.72|P
MKTW|57064P206|07/02/26|18.91|18.93|18.51|18.51|18.81|-.47|865|54|0|0|0|865|0|0|0|313|865|865|865|16271.91|Q
MKTX|57060D108|07/02/26|115.79|117.54|114.82|116.53|116.38|2.03|33164|818|0|1|0|23164|0|10000|0|11508|33164|33164|33164|3859741.06|Q
MKZR|55453W501|07/02/26|1.75|1.78|1.71|1.78|1.73|.08|921|10|0|0|0|921|0|0|0|200|921|921|921|1594.43|Q
MLAA|G6301L109|07/02/26|0.00|9.94|9.94|9.94|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MLAA U|G6301L125|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MLAA W|G6301L117|07/02/26|0.00|0.32|0.32|0.32|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MLAB|59064R109|07/02/26|105.77|107.65|104.04|105.33|105.94|.80|17983|694|0|0|0|17983|0|0|0|12170|17983|17983|17983|1905194.16|Q
MLCI|62188E103|07/02/26|3.34|3.41|3.34|3.40|3.38|.06|222|16|0|0|0|222|0|0|0|110|222|222|222|749.38|Q
MLCI L|62188E202|07/02/26|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|Q
MLCO|585464100|07/02/26|5.24|5.42|5.19|5.39|5.30|.15|248569|873|10|1|1|197882|31751|5736|13200|136397|248569|248569|248569|1316883.73|Q
MLDR|37960A396|07/02/26|48.49|48.52|48.49|48.52|48.49|.06|29|6|0|0|0|29|0|0|0|5|29|29|29|1406.15|P
MLEC|G6223S125|07/02/26|7.72|7.97|7.53|7.97|7.79|.24|1298|58|0|0|0|1298|0|0|0|385|1298|1298|1298|10105.43|Q
MLEC W|G6223S117|07/02/26|0.02|0.02|0.02|0.02|0.02|0.00|546|47|0|0|0|546|0|0|0|300|546|546|546|8.92|Q
MLGO|G6077Y400|07/02/26|4.29|4.29|4.08|4.08|4.17|-.13|3197|90|0|0|0|3197|0|0|0|2379|3197|3197|3197|13324.96|Q
MLI|624756102|07/02/26|57.79|58.54|55.64|56.47|56.65|-.92|61668|1345|0|0|0|61668|0|0|0|44143|61668|61668|61668|3493409.99|N
MLKN|600544100|07/02/26|21.21|21.47|20.60|21.43|20.99|.23|70261|1566|0|0|0|70261|0|0|0|57519|70261|70261|70261|1474850.27|Q
MLM|573284106|07/02/26|583.00|600.88|582.16|598.93|594.03|19.69|19742|1234|0|0|0|19742|0|0|0|16102|19742|19742|19742|11727273.50|N
MLN|92189F536|07/02/26|17.74|17.78|17.74|17.78|17.76|.06|5913|38|0|0|0|5913|0|0|0|500|5913|5913|5913|104992.22|Z
MLP|577345101|07/02/26|17.57|17.66|17.57|17.66|17.56|-.07|104|12|0|0|0|104|0|0|0|67|104|104|104|1826.59|N
MLPA|37954Y343|07/02/26|52.98|53.44|52.98|53.41|53.15|.53|17169|282|0|0|0|17169|0|0|0|13234|17169|17169|17169|912569.65|P
MLPB|90274D382|07/02/26|28.93|28.95|28.89|28.95|28.92|.29|1457|6|0|0|0|1457|0|0|0|7|1457|1457|1457|42131.34|P
MLPD|37960A479|07/02/26|24.76|24.98|24.76|24.89|24.94|.06|1221|10|0|0|0|1221|0|0|0|1114|1221|1221|1221|30451.97|P
MLPI|78433H485|07/02/26|54.49|55.05|54.40|55.05|54.63|.73|21893|261|0|0|0|21893|0|0|0|6622|21893|21893|21893|1195995.71|Z
MLPR|90269A278|07/02/26|70.50|70.50|69.20|69.64|69.23|.62|206|6|0|0|0|206|0|0|0|202|206|206|206|14261.70|P
MLPX|37954Y293|07/02/26|72.83|73.16|72.42|72.96|72.75|.40|58297|669|2|1|0|45634|6430|6233|0|51833|58297|58297|58297|4241335.88|P
MLR|600551204|07/02/26|50.46|50.46|48.90|49.11|49.25|-1.79|1150|60|0|0|0|1150|0|0|0|879|1150|1150|1150|56633.96|N
MLSS|59935P209|07/02/26|0.35|0.35|0.34|0.34|0.35|-.01|10261|14|1|1|0|1161|3772|5328|0|9500|10261|10261|10261|3586.78|A
MLTX|61559X104|07/02/26|19.15|19.20|18.57|18.94|18.84|-.19|185850|1669|6|4|0|127627|18287|39936|0|34004|185850|185850|185850|3501046.26|Q
MLYS|603170101|07/02/26|27.18|27.72|27.03|27.68|27.38|.79|32442|843|0|0|0|32442|0|0|0|12775|32442|32442|32442|888275.91|Q
MMA|Q0266F107|07/02/26|0.54|0.55|0.54|0.55|0.53|.01|9926|52|1|0|0|7782|2144|0|0|2589|9926|9926|9926|5276.23|A
MMAR|69384J208|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MMAX|46438G455|07/02/26|0.00|27.12|27.12|27.12|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MMAY|69384J307|07/02/26|0.00|32.64|32.64|32.64|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MMCA|45409F777|07/02/26|21.80|21.80|21.78|21.78|21.79|0.00|256|5|0|0|0|256|0|0|0|1|256|256|256|5577.95|P
MMD|56064K100|07/02/26|15.48|15.48|15.40|15.42|15.42|-.08|648|9|0|0|0|648|0|0|0|502|648|648|648|9991.78|N
MMED|60365F109|07/02/26|15.35|15.72|15.31|15.59|15.58|.39|19879|490|0|0|0|19879|0|0|0|14651|19879|19879|19879|309673.83|Q
MMI|566324109|07/02/26|31.38|31.89|31.38|31.89|31.79|.19|1550|68|0|0|0|1550|0|0|0|1092|1550|1550|1550|49278.97|N
MMID|55286W603|07/02/26|26.49|26.51|26.49|26.51|26.49|-.03|8|1|0|0|0|8|0|0|0|0|8|8|8|211.88|N
MMIN|45409F843|07/02/26|24.23|24.23|24.19|24.19|24.22|.02|5121|14|1|0|0|1221|3900|0|0|2820|5121|5121|5121|124043.01|P
MMIT|45409F827|07/02/26|24.40|24.40|24.34|24.37|24.37|.01|13374|76|1|0|0|8826|4548|0|0|3211|13374|13374|13374|325908.62|P
MMK|85749T285|07/02/26|100.05|100.05|100.04|100.04|100.05|.04|1|1|0|0|0|1|0|0|0|1|1|1|1|100.05|N
MMKT|88224A508|07/02/26|0.00|100.18|100.18|100.18|100.24|-.05|1|1|0|0|0|1|0|0|0|0|1|1|1|100.24|N
MMLP|573331105|07/02/26|2.33|2.45|2.33|2.45|2.39|.13|1124|33|0|0|0|1124|0|0|0|1024|1124|1124|1124|2681.89|Q
MMM|88579Y101|07/02/26|161.00|161.41|159.68|160.40|160.52|.36|119001|3502|0|0|0|119001|0|0|0|43512|119001|119001|119001|19101917.82|N
MMMA|64953X209|07/02/26|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
MMS|577933104|07/02/26|54.39|56.30|54.39|55.75|55.67|1.90|23172|512|0|0|0|23172|0|0|0|10718|23172|23172|23172|1290066.72|N
MMSC|33740U794|07/02/26|29.25|29.25|28.59|28.59|28.56|-.59|21|6|0|0|0|21|0|0|0|0|21|21|21|599.72|P
MMSD|64953X100|07/02/26|25.34|25.34|25.33|25.34|25.34|.01|1419|12|0|0|0|1419|0|0|0|200|1419|1419|1419|35950.60|P
MMSI|589889104|07/02/26|70.21|71.14|69.92|71.04|70.71|1.58|20981|661|0|0|0|20981|0|0|0|11365|20981|20981|20981|1483469.54|Q
MMT|552737108|07/02/26|4.42|4.42|4.40|4.40|4.41|0.00|8179|38|0|0|0|8179|0|0|0|400|8179|8179|8179|36103.38|N
MMTM|78468R705|07/02/26|309.90|309.90|304.79|304.79|308.73|-3.65|49|2|0|0|0|49|0|0|0|19|49|49|49|15127.80|P
MMTX|G6180J100|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MMTX U|G6180J126|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MMTX W|G6180J118|07/02/26|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
MMU|95766M105|07/02/26|10.49|10.51|10.46|10.49|10.49|.05|4487|42|0|0|0|4487|0|0|0|2489|4487|4487|4487|47076.31|N
MMYT|V5633W109|07/02/26|58.30|58.38|56.55|58.27|57.67|.08|26584|689|0|0|0|26584|0|0|0|22147|26584|26584|26584|1533098.61|Q
MNA|45409B800|07/02/26|36.46|36.59|36.42|36.43|36.45|-.08|11707|41|0|1|0|4875|0|6832|0|11114|11707|11707|11707|426777.76|P
MNBD|00162Q411|07/02/26|26.05|26.05|26.05|26.05|26.05|.01|92|2|0|0|0|92|0|0|0|0|92|92|92|2396.60|P
MNDO|M70240102|07/02/26|1.05|1.09|1.05|1.07|1.07|.03|4208|36|0|0|0|4208|0|0|0|1320|4208|4208|4208|4501.88|Q
MNDR|G62264133|07/02/26|3.24|3.80|3.01|3.21|3.35|.01|22466|193|2|0|0|17452|5014|0|0|9736|22466|22466|22466|75324.75|Q
MNDY|M7S64H106|07/02/26|75.50|79.86|75.50|79.82|78.63|3.60|48557|1528|0|0|0|48557|0|0|0|26607|48557|48557|48557|3818272.71|Q
MNKD|56400P706|07/02/26|4.10|4.55|4.09|4.53|4.41|.47|692170|2757|23|4|2|521957|62350|30263|77600|444180|692170|692170|692170|3049985.59|Q
MNOV|58468P206|07/02/26|1.45|1.45|1.42|1.43|1.42|.01|860|20|0|0|0|860|0|0|0|669|860|860|860|1223.87|Q
MNPR|61023L207|07/02/26|93.58|97.50|93.58|97.50|96.76|2.62|10947|474|0|0|0|10947|0|0|0|9643|10947|10947|10947|1059275.97|Q
MNR|55445L100|07/02/26|12.75|12.84|12.52|12.59|12.63|-.13|26074|301|0|0|0|26074|0|0|0|14448|26074|26074|26074|329401.91|N
MNRO|610236101|07/02/26|17.18|17.33|16.88|17.23|17.18|.10|26735|750|0|0|0|26735|0|0|0|20085|26735|26735|26735|459411.15|Q
MNRS|38963H206|07/02/26|40.14|40.58|36.40|36.88|38.10|-3.18|28522|64|3|1|0|7095|13877|7550|0|694|28522|28522|28522|1086802.56|P
MNSB|56064Y100|07/02/26|25.11|25.11|24.63|24.63|24.79|-.43|399|63|0|0|0|399|0|0|0|228|399|399|399|9889.57|Q
MNSB P|56064Y308|07/02/26|24.99|25.18|24.99|25.18|25.00|.38|23|5|0|0|0|23|0|0|0|22|23|23|23|574.95|Q
MNSO|66981J102|07/02/26|11.95|11.95|11.68|11.72|11.80|-.45|30113|522|0|0|0|30113|0|0|0|18383|30113|30113|30113|355333.35|N
MNST|61174X109|07/02/26|98.10|98.91|97.48|97.60|98.04|.24|274410|8246|0|0|0|274410|0|0|0|92372|274410|274410|274410|26902890.22|Q
MNSX|21874K815|07/02/26|0.00|27.20|27.20|27.20|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MNTK|61218C103|07/02/26|1.63|1.70|1.63|1.69|1.67|.05|8522|111|0|0|0|8522|0|0|0|6383|8522|8522|8522|14244.23|Q
MNTN|55318A108|07/02/26|10.59|11.41|10.54|11.14|11.09|.26|45821|820|0|0|0|45821|0|0|0|27106|45821|45821|45821|508138.25|N
MNTS|60879E408|07/02/26|6.48|6.93|5.90|5.91|6.41|-.59|157184|1638|4|0|0|145034|12150|0|0|64931|157184|157184|157184|1007964.74|Q
MNTS W|60879E119|07/02/26|0.02|0.02|0.02|0.02|0.02|0.00|1251|16|0|0|0|1251|0|0|0|112|1251|1251|1251|21.52|Q
MNVR|69384J406|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MNVT|02072Q150|07/02/26|30.32|30.32|28.94|29.24|29.08|-.73|3415|10|1|0|0|1115|2300|0|0|882|3415|3415|3415|99301.77|Q
MNY|G6202B101|07/02/26|0.90|0.95|0.87|0.90|0.92|-.01|22167|210|0|0|0|22167|0|0|0|6282|22167|22167|22167|20364.47|Q
MNYW W|G6202B119|07/02/26|0.04|0.04|0.04|0.04|0.04|-.01|237|2|0|0|0|237|0|0|0|100|237|237|237|10.59|Q
MNZL|02072Q317|07/02/26|60.85|60.85|60.47|60.47|60.73|-.49|133|7|0|0|0|133|0|0|0|106|133|133|133|8077.36|Q
MO|02209S103|07/02/26|72.23|73.17|71.98|72.70|72.49|1.14|288945|6502|0|0|0|288945|0|0|0|169340|288945|288945|288945|20946452.48|N
MOAT|92189F643|07/02/26|105.85|106.42|105.64|106.29|106.03|1.10|157579|4224|0|0|0|157579|0|0|0|107863|157579|157579|157579|16707955.12|Z
MOB|Q6297L120|07/02/26|5.21|5.27|4.83|4.99|5.04|-.17|16693|218|0|0|0|16693|0|0|0|10199|16693|16693|16693|84176.76|Q
MOBB W|60742B110|07/02/26|1.84|2.01|1.84|2.01|1.96|.17|147|2|0|0|0|147|0|0|0|0|147|147|147|287.48|Q
MOBI|60705V103|07/02/26|13.42|13.79|13.40|13.54|13.66|.38|13878|155|2|0|0|7126|6752|0|0|7630|13878|13878|13878|189545.36|Q
MOBX|60743G209|07/02/26|2.13|2.15|2.05|2.09|2.10|-.08|13516|406|0|0|0|13516|0|0|0|4460|13516|13516|13516|28368.58|Q
MOBX W|60743G118|07/02/26|0.09|0.09|0.09|0.09|0.09|0.00|4429|15|1|0|0|2229|2200|0|0|0|4429|4429|4429|394.27|Q
MOD|607828100|07/02/26|248.00|251.50|225.91|230.97|233.25|-13.39|102302|3477|0|0|0|102302|0|0|0|35347|102302|102302|102302|23861502.94|N
MODD|60785L306|07/02/26|4.63|4.86|4.54|4.58|4.76|-.05|3626|70|0|0|0|3626|0|0|0|3185|3626|3626|3626|17243.21|Q
MODL|92647P126|07/02/26|51.53|51.53|51.00|51.31|51.15|.21|13162|56|1|0|0|8507|4655|0|0|12298|13162|13162|13162|673179.09|Q
MOG A|615394202|07/02/26|423.00|424.05|410.04|417.53|417.39|-3.58|16110|881|0|0|0|16110|0|0|0|0|16110|16110|16110|6724103.03|N
MOG B|615394301|07/02/26|418.20|418.20|418.20|424.82|417.18|0.00|6|4|0|0|0|6|0|0|0|0|6|6|6|2503.09|N
MOGU|608012308|07/02/26|1.97|2.11|1.97|2.11|2.01|.31|450|23|0|0|0|450|0|0|0|9|450|450|450|902.92|N
MOH|60855R100|07/02/26|233.95|235.60|225.61|229.64|229.23|-3.12|25264|1545|0|0|0|25264|0|0|0|17218|25264|25264|25264|5791365.35|N
MOLN|60853G106|07/02/26|4.05|4.11|3.96|3.96|4.07|.03|26349|197|0|0|0|26349|0|0|0|6236|26349|26349|26349|107155.44|Q
MOMO|423403104|07/02/26|5.95|5.96|5.79|5.87|5.87|-.10|28571|336|0|0|0|28571|0|0|0|18600|28571|28571|28571|167731.36|Q
MOO|92189F700|07/02/26|80.40|81.04|80.35|80.91|80.67|1.92|42604|429|1|0|0|39132|3472|0|0|24628|42604|42604|42604|3436819.83|P
MOOD|02072L813|07/02/26|43.82|43.82|43.45|43.58|43.63|.09|283|3|0|0|0|283|0|0|0|183|283|283|283|12347.06|Q
MORN|617700109|07/02/26|163.00|169.35|163.00|165.94|167.16|3.94|22976|796|0|0|0|22976|0|0|0|8529|22976|22976|22976|3840630.49|Q
MORT|92189F452|07/02/26|9.95|9.98|9.84|9.91|9.90|.02|134622|314|5|1|1|102319|14321|7300|10682|93025|134622|134622|134622|1332638.25|P
MOS|61945C103|07/02/26|21.50|21.58|20.99|21.11|21.18|-.19|356856|3891|4|3|0|320160|14246|22450|0|171089|356856|356856|356856|7556589.50|N
MOTG|92189F122|07/02/26|38.46|38.58|38.46|38.58|38.46|.47|4|1|0|0|0|4|0|0|0|0|4|4|4|153.84|Z
MOTI|92189F593|07/02/26|34.01|34.07|34.01|34.07|34.05|.62|643|6|0|0|0|643|0|0|0|0|643|643|643|21892.08|Z
MOTO|402031876|07/02/26|64.38|64.38|62.42|62.88|62.56|-1.05|228|9|0|0|0|228|0|0|0|14|228|228|228|14263.95|P
MOV|624580106|07/02/26|37.97|37.97|37.23|37.66|37.43|-.30|4882|115|0|0|0|4882|0|0|0|3994|4882|4882|4882|182757.01|N
MOVE|62459M305|07/02/26|20.21|20.21|17.36|17.37|19.13|-3.74|9128|137|0|0|0|9128|0|0|0|6951|9128|9128|9128|174616.25|Q
MP|553368101|07/02/26|54.52|57.45|52.97|53.29|54.42|-1.02|195300|4697|2|0|0|188713|6587|0|0|116325|195300|195300|195300|10627883.88|N
MPA|09255G107|07/02/26|11.40|11.40|11.39|11.39|11.40|-.03|100|1|0|0|0|100|0|0|0|100|100|100|100|1140.00|N
MPAA|620071100|07/02/26|14.85|15.45|14.55|14.67|14.82|-.37|15587|176|0|0|1|5210|0|0|10377|13110|15587|15587|15587|231056.03|Q
MPB|59540G107|07/02/26|35.88|35.88|35.13|35.18|35.35|-.51|6914|283|0|0|0|6914|0|0|0|5311|6914|6914|6914|244414.96|Q
MPC|56585A102|07/02/26|266.50|270.24|265.16|266.25|267.27|1.44|56979|2010|2|0|0|49493|7486|0|0|39154|56979|56979|56979|15228712.67|N
MPG|88340C842|07/02/26|5.73|6.10|5.29|5.34|5.65|-.21|22745|79|3|0|0|14395|8350|0|0|18775|22745|22745|22745|128589.96|Q
MPL|88636Y870|07/02/26|15.20|16.61|14.45|14.49|15.48|-.64|2998|48|0|0|0|2998|0|0|0|2157|2998|2998|2998|46401.77|P
MPLT|56565P103|07/02/26|35.64|37.60|35.29|37.14|36.58|1.16|19379|419|0|0|0|19379|0|0|0|12940|19379|19379|19379|708838.01|Q
MPLX|55336V100|07/02/26|56.03|57.20|56.03|57.12|56.67|1.23|83717|656|0|1|1|61417|0|5825|16475|58223|83717|83717|83717|4744176.84|N
MPLY|86280R779|07/02/26|31.71|31.71|31.58|31.58|31.60|-.14|342|7|0|0|0|342|0|0|0|1|342|342|342|10806.33|Z
MPRO|66538H245|07/02/26|32.79|32.82|32.79|32.82|32.77|.10|93|3|0|0|0|93|0|0|0|27|93|93|93|3047.43|Z
MPT|58463J304|07/02/26|4.64|4.68|4.59|4.60|4.63|0.00|160307|510|10|3|0|111044|31940|17323|0|136406|160307|160307|160307|741982.20|N
MPTI|55380K109|07/02/26|101.51|101.51|89.01|91.02|95.30|-9.73|30827|1332|0|0|0|30827|0|0|0|20012|30827|30827|30827|2937795.64|A
MPU|G6005C108|07/02/26|0.30|0.32|0.30|0.31|0.30|.01|4036|52|0|0|0|4036|0|0|0|1596|4036|4036|4036|1227.81|A
MPV|06761A103|07/02/26|16.41|16.41|16.40|16.40|16.33|.02|29|26|0|0|0|29|0|0|0|12|29|29|29|473.58|N
MPWR|609839105|07/02/26|1333.61|1381.91|1258.89|1289.67|1289.47|-41.30|95853|11224|0|0|0|95853|0|0|0|50555|95853|95853|95853|123599862.19|Q
MPWX|46152A338|07/02/26|16.00|16.76|14.00|14.69|15.23|-.98|2072|60|0|0|0|2072|0|0|0|631|2072|2072|2072|31559.31|Z
MQ|57142B203|07/02/26|16.61|17.65|16.61|17.40|17.34|.78|117385|1722|0|0|0|117385|0|0|0|55661|117385|117385|117385|2035950.33|Q
MQQQ|46092D749|07/02/26|238.53|238.53|226.37|229.56|228.03|-8.54|11116|68|0|0|0|11116|0|0|0|5300|11116|11116|11116|2534770.17|Q
MQY|09254F100|07/02/26|11.66|11.66|11.61|11.62|11.63|.03|12271|62|0|0|0|12271|0|0|0|2065|12271|12271|12271|142737.97|N
MRA|38747T476|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MRAL|38747T583|07/02/26|66.17|71.30|52.34|55.49|62.30|-9.73|18064|492|0|0|0|18064|0|0|0|5014|18064|18064|18064|1125323.47|Q
MRAM|30041T104|07/02/26|22.14|22.26|18.74|19.14|19.98|-3.20|116862|2671|2|1|0|104002|5680|7180|0|64055|116862|116862|116862|2334904.66|Q
MRBK|58958P104|07/02/26|20.63|20.63|19.53|19.69|19.81|-.55|3229|88|0|0|0|3229|0|0|0|1782|3229|3229|3229|63950.41|Q
MRCP|69420N502|07/02/26|0.00|34.30|34.30|34.30|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MRCY|589378108|07/02/26|125.51|127.09|123.08|126.26|124.12|3.27|37206|1037|0|0|0|37206|0|0|0|26571|37206|37206|37206|4617959.22|Q
MRDN|381098409|07/02/26|13.80|14.25|13.42|13.42|13.85|-.37|8017|108|0|0|0|8017|0|0|0|7083|8017|8017|8017|111047.45|Q
MREO|589492107|07/02/26|0.33|0.34|0.32|0.34|0.33|.01|139518|459|5|2|1|97810|18556|12907|10245|18116|139518|139518|139518|46162.50|Q
MRGR|74348A566|07/02/26|45.55|45.55|45.51|45.51|45.53|.04|62|3|0|0|0|62|0|0|0|1|62|62|62|2822.81|Z
MRK|58933Y105|07/02/26|126.69|129.60|126.15|129.52|128.47|4.13|415291|8680|0|0|0|415291|0|0|0|288445|415291|415291|415291|53352937.29|N
MRKR|57055L206|07/02/26|1.50|1.51|1.47|1.47|1.50|.02|2691|23|0|0|0|2691|0|0|0|530|2691|2691|2691|4031.91|Q
MRLN|590106100|07/02/26|5.69|6.30|5.23|5.28|5.78|-.36|165317|1539|3|1|0|146380|8937|10000|0|62317|165317|165317|165317|955974.99|Q
MRM|58510H103|07/02/26|1.06|1.06|1.03|1.04|1.02|.01|2166|15|0|0|0|2166|0|0|0|1831|2166|2166|2166|2212.93|Q
MRNA|60770K107|07/02/26|73.71|81.38|73.71|79.76|78.12|7.28|1082012|16877|24|2|0|1008324|61058|12630|0|774583|1082012|1082012|1082012|84527906.49|Q
MRNO|G63369105|07/02/26|0.24|0.26|0.24|0.25|0.25|.01|25708|99|2|0|0|20008|5700|0|0|5001|25708|25708|25708|6341.88|Q
MRNO W|G63369113|07/02/26|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
MRNX|88636X815|07/02/26|46.34|56.83|46.34|55.08|53.31|9.44|12717|269|0|0|0|12717|0|0|0|8049|12717|12717|12717|677960.69|P
MRNY|88636X203|07/02/26|19.52|21.22|19.52|21.03|20.58|1.15|61244|623|2|2|0|45471|4773|11000|0|31524|61244|61244|61244|1260164.84|P
MRP|601137102|07/02/26|30.04|30.10|29.61|29.77|29.76|.12|79101|1142|2|0|0|70612|8489|0|0|55929|79101|79101|79101|2354013.96|N
MRSH|571748102|07/02/26|173.01|178.46|171.56|178.45|176.36|6.29|45492|1873|0|0|0|45492|0|0|0|33380|45492|45492|45492|8023164.70|N
MRSK|66538J720|07/02/26|38.56|38.67|38.39|38.67|38.50|0.00|7474|42|0|0|0|7474|0|0|0|1781|7474|7474|7474|287773.02|P
MRT|573134103|07/02/26|1.44|1.44|1.42|1.42|1.44|-.03|398|9|0|0|0|398|0|0|0|340|398|398|398|572.30|A
MRTN|573075108|07/02/26|17.65|17.65|17.18|17.46|17.32|.02|38530|878|0|0|0|38530|0|0|0|28777|38530|38530|38530|667341.47|Q
MRVI|56600D107|07/02/26|6.16|6.27|5.97|6.05|6.09|-.11|111456|1091|0|0|0|111456|0|0|0|63842|111456|111456|111456|678567.17|Q
MRVL|573874104|07/02/26|269.38|274.81|237.34|245.24|252.15|-26.71|2407894|70849|22|5|2|2288751|60319|34815|24009|821831|2407894|2407894|2407894|607142979.47|Q
MRVU|25461H648|07/02/26|185.00|193.18|142.49|152.74|159.03|-38.10|38103|1533|0|0|0|38103|0|0|0|13173|38103|38103|38103|6059454.58|Q
MRX|G5T40M104|07/02/26|65.63|65.63|62.14|62.60|63.17|-2.68|21724|747|0|0|0|21724|0|0|0|10665|21724|21724|21724|1372216.41|Q
MS|617446448|07/02/26|214.91|215.74|211.64|213.92|213.50|2.04|142973|4495|0|0|0|142973|0|0|0|80966|142973|142973|142973|30525369.18|N
MS PRA|61747S504|07/02/26|18.90|18.92|18.90|18.91|18.92|-.04|1226|12|0|0|0|1226|0|0|0|0|1226|1226|1226|23193.94|N
MS PRE|61762V200|07/02/26|25.25|25.27|25.25|25.27|25.27|.02|211|4|0|0|0|211|0|0|0|0|211|211|211|5332.72|N
MS PRF|61763E207|07/02/26|25.14|25.15|25.13|25.14|25.15|.02|2786|11|0|0|0|2786|0|0|0|0|2786|2786|2786|70054.87|N
MS PRI|61761J406|07/02/26|25.00|25.00|24.99|24.99|25.00|-.02|53|1|0|0|0|53|0|0|0|0|53|53|53|1324.74|N
MS PRK|61762V606|07/02/26|23.64|23.64|23.62|23.62|23.64|.04|100|1|0|0|0|100|0|0|0|0|100|100|100|2364.00|N
MS PRL|61762V804|07/02/26|19.60|19.64|19.60|19.64|19.61|-.02|1499|11|0|0|0|1499|0|0|0|0|1499|1499|1499|29389.06|N
MS PRO|61762V861|07/02/26|16.96|16.96|16.90|16.90|16.92|-.13|783|10|0|0|0|783|0|0|0|0|783|783|783|13250.68|N
MS PRP|61762V853|07/02/26|25.17|25.18|25.17|25.18|25.17|-.06|300|4|0|0|0|300|0|0|0|0|300|300|300|7551.00|N
MS PRQ|61762V838|07/02/26|25.36|25.40|25.36|25.40|25.36|0.00|100|1|0|0|0|100|0|0|0|0|100|100|100|2536.00|N
MSA|553498106|07/02/26|170.89|171.46|169.69|171.46|170.50|1.18|6785|206|0|0|0|6785|0|0|0|5732|6785|6785|6785|1156827.18|N
MSAI|456948207|07/02/26|5.31|5.31|5.07|5.15|5.17|-.18|2985|74|0|0|0|2985|0|0|0|1798|2985|2985|2985|15419.71|Q
MSAI W|456948116|07/02/26|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|2.89|Q
MSB|590672101|07/02/26|26.00|26.00|25.62|25.66|25.86|-.08|1638|42|0|0|0|1638|0|0|0|1402|1638|1638|1638|42357.06|N
MSBI|597742105|07/02/26|31.51|31.51|30.07|30.32|30.49|-1.05|4821|173|0|0|0|4821|0|0|0|4069|4821|4821|4821|147003.85|Q
MSBI P|597742303|07/02/26|25.05|25.05|25.03|25.03|25.05|.05|5|1|0|0|0|5|0|0|0|5|5|5|5|125.25|Q
MSBT|61692G109|07/02/26|17.67|17.82|17.53|17.61|17.63|.42|110895|402|4|2|1|59000|12894|15001|24000|64033|110895|110895|110895|1955593.57|P
MSC|86389T106|07/02/26|1.85|1.87|1.85|1.87|1.89|.02|646|30|0|0|0|646|0|0|0|253|646|646|646|1221.72|N
MSCI|55354G100|07/02/26|589.80|603.61|587.17|603.27|599.29|20.90|16535|1324|0|0|0|16535|0|0|0|8529|16535|16535|16535|9909240.30|N
MSD|61744H105|07/02/26|7.29|7.29|7.28|7.28|7.29|0.00|4305|20|0|0|0|4305|0|0|0|30|4305|4305|4305|31363.77|N
MSDL|61774A103|07/02/26|15.51|15.55|15.17|15.41|15.31|.18|38161|477|1|1|0|30164|2507|5490|0|21253|38161|38161|38161|584291.49|N
MSEP|69384J505|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MSEX|596680108|07/02/26|56.10|57.79|56.10|57.52|57.41|.97|5434|221|0|0|0|5434|0|0|0|3039|5434|5434|5434|311951.47|Q
MSFC|21874J677|07/02/26|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|Z
MSFD|25461A403|07/02/26|13.74|13.77|13.52|13.58|13.62|-.21|34964|73|2|0|0|29813|5151|0|0|26964|34964|34964|34964|476063.38|Q
MSFL|38747R736|07/02/26|15.60|16.21|15.56|16.03|15.90|.43|479447|2150|14|1|0|437463|35184|6800|0|215799|479447|479447|479447|7621176.58|Q
MSFO|88634T428|07/02/26|10.65|10.76|10.65|10.75|10.69|.06|3087|57|0|0|0|3087|0|0|0|2637|3087|3087|3087|32993.44|P
MSFT|594918104|07/02/26|384.50|392.18|383.79|389.63|389.12|5.21|2750759|83540|11|6|2|2659406|31023|35629|24701|1230684|2750759|2750759|2750759|1070388187.94|Q
MSFU|25461A866|07/02/26|23.38|24.38|23.38|24.10|23.99|.64|2007704|12707|36|0|0|1902668|105036|0|0|1295990|2007704|2007704|2007704|48172130.51|Q
MSFW|77926X734|07/02/26|25.53|25.94|25.53|25.93|25.82|.47|2064|45|0|0|0|2064|0|0|0|1515|2064|2064|2064|53294.67|Z
MSFX|26923N579|07/02/26|15.53|16.14|15.51|15.97|15.90|.43|107050|592|5|0|0|95637|11413|0|0|70489|107050|107050|107050|1702154.41|Z
MSFY|500948708|07/02/26|17.13|17.23|17.13|17.23|17.13|.30|190|8|0|0|0|190|0|0|0|13|190|190|190|3255.35|Z
MSGE|558256103|07/02/26|78.72|79.69|78.34|78.34|78.87|-1.23|10015|372|0|0|0|10015|0|0|0|4004|10015|10015|10015|789889.63|N
MSGM|62011B201|07/02/26|4.20|4.42|3.96|4.37|4.22|.19|6662|114|0|0|0|6662|0|0|0|2484|6662|6662|6662|28101.35|Q
MSGS|55825T103|07/02/26|391.00|400.12|391.00|395.62|397.40|.72|5643|372|0|0|0|5643|0|0|0|2537|5643|5643|5643|2242547.66|N
MSGY|G6007A100|07/02/26|0.52|0.52|0.40|0.48|0.47|-.04|11497|72|0|0|0|11497|0|0|0|2799|11497|11497|11497|5401.33|Q
MSI|620076307|07/02/26|422.00|423.32|419.69|422.43|421.16|3.31|9256|1248|0|0|0|9256|0|0|0|6340|9256|9256|9256|3898300.66|N
MSIF|55374X208|07/02/26|11.78|11.78|11.52|11.52|11.61|-.25|9680|175|0|0|0|9680|0|0|0|6905|9680|9680|9680|112427.50|N
MSIX|21874K666|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MSLC|61769L858|07/02/26|58.85|58.89|58.80|58.89|58.82|.09|822|5|0|0|0|822|0|0|0|13|822|822|822|48353.99|P
MSLE|80401L803|07/02/26|7.53|7.53|7.21|7.21|7.31|-.37|457|25|0|0|0|457|0|0|0|48|457|457|457|3339.08|Q
MSM|553530106|07/02/26|125.89|126.80|122.16|122.90|124.30|-.41|42891|1076|0|0|0|42891|0|0|0|21888|42891|42891|42891|5331554.04|N
MSMR|26922B774|07/02/26|35.15|35.17|35.13|35.17|35.13|.06|486|4|0|0|0|486|0|0|0|486|486|486|486|17075.51|Z
MSN|291087203|07/02/26|0.35|0.36|0.35|0.35|0.36|-.01|443|39|0|0|0|443|0|0|0|332|443|443|443|160.36|A
MSOS|00768Y453|07/02/26|4.87|5.01|4.80|4.89|4.90|.06|764544|1201|40|1|2|490585|116971|6122|150866|441975|764544|764544|764544|3742861.78|P
MSOX|00768Y289|07/02/26|3.04|3.23|2.99|3.12|3.10|.12|288326|822|14|1|1|226134|37664|8304|16224|55883|288326|288326|288326|893159.52|P
MSR|38747T534|07/02/26|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|Q
MSS|560667305|07/02/26|0.68|0.74|0.68|0.73|0.71|.03|4323|32|0|0|0|4323|0|0|0|725|4323|4323|4323|3089.90|Q
MSSM|61769L841|07/02/26|61.58|61.58|60.50|60.79|60.76|-.57|495|12|0|0|0|495|0|0|0|37|495|495|495|30078.24|P
MSSS|66537J838|07/02/26|36.12|36.30|36.12|36.30|36.24|.20|227|4|0|0|0|227|0|0|0|13|227|227|227|8226.61|Z
MSST|88636V751|07/02/26|21.89|21.89|21.89|22.06|22.58|0.00|17|8|0|0|0|17|0|0|0|1|17|17|17|383.86|Z
MST|88636W189|07/02/26|8.69|9.61|8.64|9.08|8.88|1.06|21203|240|0|0|0|21203|0|0|0|7989|21203|21203|21203|188320.86|Q
MSTB|26922B105|07/02/26|42.98|42.98|42.67|42.67|42.89|-.19|417|5|0|0|0|417|0|0|0|300|417|417|417|17886.48|Z
MSTC|21874J693|07/02/26|33.92|34.29|33.66|33.71|33.81|2.93|437|6|0|0|0|437|0|0|0|437|437|437|437|14775.49|Z
MSTI|557441201|07/02/26|20.25|20.25|20.25|20.25|20.24|.01|381|15|0|0|0|381|0|0|0|375|381|381|381|7713.22|P
MSTP|38747T591|07/02/26|14.61|15.70|14.16|14.90|14.72|1.96|58346|485|0|0|0|58346|0|0|0|32872|58346|58346|58346|858775.54|Q
MSTQ|26922B733|07/02/26|0.00|38.44|38.44|38.44|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MSTR|594972408|07/02/26|99.62|104.04|97.59|100.74|100.57|7.35|3249507|63070|38|13|1|3047814|105650|81274|14769|1583987|3249507|3249507|3249507|326804439.48|Q
MSTU|26923N173|07/02/26|2.10|2.28|2.02|2.14|2.13|.29|15692197|8463|1001|334|409|2304338|3190802|2406478|7790579|9381434|15692197|15692197|15692197|33429897.63|Z
MSTW|77926X593|07/02/26|3.69|3.90|3.65|3.76|3.75|.32|36673|384|3|0|0|26073|10600|0|0|21440|36673|36673|36673|137696.42|Z
MSTX|88636W221|07/02/26|9.63|10.44|9.30|9.83|9.79|1.30|970035|5153|40|5|3|760455|148879|26400|34301|497101|970035|970035|970035|9497573.11|Q
MSTY|88636X732|07/02/26|13.50|14.02|13.27|13.58|13.61|.61|344233|2576|8|0|2|262240|20163|0|61830|206082|344233|344233|344233|4683712.56|P
MSTZ|26923N413|07/02/26|11.45|12.01|10.20|11.15|11.19|-2.10|5866826|33826|345|64|2|4368356|1083975|378253|36242|1207985|5866826|5866826|5866826|65637640.44|Z
MSW|G61440106|07/02/26|1.31|1.31|1.27|1.27|1.29|-.09|5598|32|0|0|0|5598|0|0|0|1458|5598|5598|5598|7198.86|Q
MT|03938L203|07/02/26|62.25|63.66|62.24|63.39|62.87|4.11|120370|2145|0|0|0|120370|0|0|0|98206|120370|120370|120370|7568246.26|N
MTA|59124U605|07/02/26|7.83|7.97|7.50|7.64|7.61|-.04|114627|1256|1|1|0|103904|4823|5900|0|80078|114627|114627|114627|871909.97|A
MTAL|G60420109|07/02/26|10.16|10.29|10.15|10.28|10.22|.11|2800|10|0|0|0|2800|0|0|0|600|2800|2800|2800|28603.00|N
MTAL U|G60420125|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
MTAL WS|G60420117|07/02/26|1.15|1.15|1.15|1.15|1.15|.09|1000|8|0|0|0|1000|0|0|0|0|1000|1000|1000|1150.00|N
MTB|55261F104|07/02/26|243.06|243.06|237.59|238.91|238.85|-3.08|26376|1363|0|0|0|26376|0|0|0|21569|26376|26376|26376|6299828.13|N
MTB PRH|55261F872|07/02/26|24.98|25.01|24.98|25.01|25.00|0.00|744|10|0|0|0|744|0|0|0|0|744|744|744|18596.74|N
MTB PRJ|55261F864|07/02/26|26.02|26.02|25.96|25.96|26.02|-.10|1108|3|0|0|0|1108|0|0|0|0|1108|1108|1108|28830.16|N
MTB PRK|55261F849|07/02/26|24.50|24.50|24.49|24.50|24.49|.08|896|12|0|0|0|896|0|0|0|0|896|896|896|21942.96|N
MTBA|82889N525|07/02/26|49.05|49.09|49.04|49.06|49.05|.05|6540|48|0|0|0|6540|0|0|0|2939|6540|6540|6540|320818.32|P
MTC|G6181K122|07/02/26|2.77|2.77|2.67|2.71|2.76|.16|1847|65|0|0|0|1847|0|0|0|634|1847|1847|1847|5092.79|Q
MTCH|57667L107|07/02/26|38.28|38.68|37.77|37.90|38.01|-.35|276154|4011|0|0|0|276154|0|0|0|105130|276154|276154|276154|10496376.49|Q
MTD|592688105|07/02/26|1300.52|1318.20|1292.77|1307.49|1305.22|5.58|6033|1096|0|0|0|6033|0|0|0|4496|6033|6033|6033|7874413.51|N
MTDR|576485205|07/02/26|49.42|50.23|49.41|50.18|49.72|1.14|114737|2025|3|0|0|107380|7357|0|0|90075|114737|114737|114737|5705281.01|N
MTEK|M68057104|07/02/26|0.99|1.03|0.96|0.98|0.98|-.03|23316|111|3|0|0|12853|10463|0|0|1213|23316|23316|23316|22929.24|Q
MTEK W|M68057112|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MTEN|G6S85D117|07/02/26|1.54|1.54|1.37|1.44|1.44|-.11|98397|631|5|1|0|74344|17053|7000|0|55183|98397|98397|98397|141896.80|Q
MTEX|563771203|07/02/26|5.09|5.15|5.09|5.15|5.07|.05|112|11|0|0|0|112|0|0|0|7|112|112|112|567.90|Q
MTG|552848103|07/02/26|28.36|28.36|27.62|28.22|28.03|.09|90530|1620|0|0|0|90530|0|0|0|36382|90530|90530|90530|2537880.24|N
MTGP|97717Y725|07/02/26|43.95|44.08|43.95|44.06|44.01|.01|370|7|0|0|0|370|0|0|0|224|370|370|370|16282.15|P
MTH|59001A102|07/02/26|82.03|82.50|80.36|81.91|81.57|.35|35183|777|0|0|0|35183|0|0|0|24867|35183|35183|35183|2869911.40|N
MTLS|57667T100|07/02/26|7.14|7.22|7.12|7.18|7.16|.06|5692|178|0|0|0|5692|0|0|0|2722|5692|5692|5692|40757.98|Q
MTN|91879Q109|07/02/26|137.67|140.78|136.42|140.66|139.23|4.10|19081|987|0|0|0|19081|0|0|0|13751|19081|19081|19081|2656682.94|N
MTNB|576810303|07/02/26|0.67|0.67|0.63|0.63|0.64|0.00|1542|38|0|0|0|1542|0|0|0|379|1542|1542|1542|987.40|A
MTNE|G2104X101|07/02/26|9.86|9.86|9.86|9.86|9.86|.01|574|9|0|0|0|574|0|0|0|500|574|574|574|5658.27|N
MTNE U|G2104X127|07/02/26|0.00|10.05|10.05|10.05|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
MTNE WS|G2104X119|07/02/26|0.33|0.37|0.33|0.37|0.33|0.00|757|1|0|0|0|757|0|0|0|0|757|757|757|249.81|N
MTR|590660106|07/02/26|3.11|3.11|3.11|3.11|3.11|.04|150|3|0|0|0|150|0|0|0|143|150|150|150|466.50|N
MTRA|46127B304|07/02/26|0.00|0.00|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|07/02/26|284.85|285.93|259.24|265.28|268.18|-17.97|52286|1143|1|0|0|48456|3830|0|0|23623|52286|52286|52286|14021960.83|N
MTRX|576853105|07/02/26|13.57|13.57|12.53|12.53|12.86|-.82|8984|354|0|0|0|8984|0|0|0|3394|8984|8984|8984|115534.29|Q
MTSG|88340W244|07/02/26|11.39|11.39|9.16|9.16|10.73|-2.49|1173|9|0|0|0|1173|0|0|0|378|1173|1173|1173|12590.20|Z
MTSI|55405Y100|07/02/26|347.95|351.32|313.27|322.38|323.76|-28.14|167309|6492|1|0|0|165051|2258|0|0|52930|167309|167309|167309|54168099.61|Q
MTUL|90278V602|07/02/26|62.92|62.92|60.00|60.00|60.73|-2.33|350|36|0|0|0|350|0|0|0|269|350|350|350|21255.89|P
MTUM|46432F396|07/02/26|328.45|329.87|312.47|316.59|317.88|-11.19|157902|3422|1|0|0|155796|2106|0|0|80368|157902|157902|157902|50194637.83|Z
MTUS|887399103|07/02/26|18.29|18.33|17.42|17.52|17.76|-.51|14077|226|0|0|0|14077|0|0|0|10778|14077|14077|14077|250027.83|N
MTVA|64132R503|07/02/26|1.46|1.54|1.39|1.49|1.46|.03|19993|362|0|0|0|19993|0|0|0|5337|19993|19993|19993|29093.41|Q
MTW|563571405|07/02/26|13.27|13.27|12.47|12.53|12.75|-.56|7170|168|0|0|0|7170|0|0|0|5237|7170|7170|7170|91430.91|N
MTX|603158106|07/02/26|73.61|74.51|73.47|74.51|73.93|.67|9154|403|0|0|0|9154|0|0|0|7556|9154|9154|9154|676753.38|N
MTYY|38747T559|07/02/26|19.55|19.55|19.55|19.55|19.55|.15|16|3|0|0|0|16|0|0|0|1|16|16|16|312.79|Q
MTZ|576323109|07/02/26|392.20|395.00|367.22|373.14|376.30|-17.56|33158|2011|0|0|0|33158|0|0|0|21355|33158|33158|33158|12477431.37|N
MU|595112103|07/02/26|1040.52|1064.37|950.34|975.77|996.64|-56.51|4684728|199213|24|7|1|4546241|72921|52200|13366|1448384|4684728|4684728|4684728|4669004721.79|Q
MUA|09254J102|07/02/26|10.99|11.07|10.97|11.00|11.00|-.01|2813|95|0|0|0|2813|0|0|0|1243|2813|2813|2813|30956.51|N
MUB|464288414|07/02/26|107.41|107.52|107.27|107.50|107.41|.16|340486|1901|5|0|3|287323|13013|0|40150|213905|340486|340486|340486|36572213.11|P
MUC|09254L107|07/02/26|11.04|11.13|11.03|11.04|11.08|.02|42663|207|0|1|0|37563|0|5100|0|22994|42663|42663|42663|472667.05|N
MUD|25461A163|07/02/26|10.75|11.67|10.49|11.42|11.15|.61|5940044|6643|425|121|30|3013405|1354345|845601|726693|3785942|5940044|5940044|5940044|66209723.11|Q
MUFG|606822104|07/02/26|20.78|20.83|20.48|20.62|20.62|.35|222595|1742|3|0|0|213824|8771|0|0|171063|222595|222595|222595|4590284.59|N
MUJ|09254X101|07/02/26|12.37|12.39|12.34|12.34|12.37|0.00|450|4|0|0|0|450|0|0|0|300|450|450|450|5568.00|N
MULL|38747R678|07/02/26|29.45|30.80|24.40|25.83|27.39|-3.39|2897275|19635|78|15|8|2453586|257919|92613|93157|955746|2897275|2897275|2897275|79362492.88|Q
MULT|35473P355|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MUNA|665162186|07/02/26|0.00|100.29|100.29|100.29|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
MUNB|665162178|07/02/26|100.70|100.93|100.70|100.93|100.70|.08|1|1|0|0|0|1|0|0|0|0|1|1|1|100.70|P
MUNC|665162160|07/02/26|102.41|102.59|102.41|102.59|102.41|.08|1|1|0|0|0|1|0|0|0|1|1|1|1|102.41|P
MUND|665162152|07/02/26|104.22|104.22|103.15|103.15|103.52|.05|122|4|0|0|0|122|0|0|0|12|122|122|122|12629.03|P
MUNI|72201R866|07/02/26|52.45|52.49|52.41|52.48|52.45|.04|33774|211|0|0|1|17806|0|0|15968|12995|33774|33774|33774|1771550.42|P
MUNX|03116L108|07/02/26|0.00|25.18|25.18|25.18|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
MUNY|92204H400|07/02/26|103.77|103.84|103.73|103.84|103.81|.12|2924|43|0|0|0|2924|0|0|0|1085|2924|2924|2924|303527.39|Z
MUR|626717102|07/02/26|31.91|32.53|31.50|31.88|31.84|.36|57200|1435|0|0|0|57200|0|0|0|35170|57200|57200|57200|1821197.80|N
MUSA|626755102|07/02/26|561.53|564.00|558.68|560.14|561.30|1.21|6833|517|0|0|0|6833|0|0|0|3357|6833|6833|6833|3835381.41|N
MUSE|29287L866|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
MUSI|025072398|07/02/26|43.68|43.75|43.68|43.75|43.71|.08|293|6|0|0|0|293|0|0|0|106|293|293|293|12807.61|P
MUSQ|301505483|07/02/26|25.75|25.75|25.69|25.69|25.75|.52|20|1|0|0|0|20|0|0|0|20|20|20|20|515.00|P
MUST|19761L607|07/02/26|20.75|20.75|20.67|20.73|20.71|.06|3183|31|0|0|0|3183|0|0|0|2100|3183|3183|3183|65932.33|P
MUU|25461A528|07/02/26|851.29|890.30|709.19|748.41|792.40|-101.60|480834|32128|1|0|0|478451|2383|0|0|203860|480834|480834|480834|381013646.79|Q
MUX|58039P305|07/02/26|18.60|19.22|18.40|18.91|18.78|.93|77919|1380|0|0|0|77919|0|0|0|36027|77919|77919|77919|1463539.09|N
MUYY|38747T690|07/02/26|22.99|22.99|22.55|22.58|22.71|-.77|3406|100|0|0|0|3406|0|0|0|1832|3406|3406|3406|77338.28|Q
MUZ|88636W486|07/02/26|11.85|13.98|11.32|13.36|12.86|1.31|4995681|10108|498|61|11|3010279|1414778|402525|168099|1521282|4995681|4995681|4995681|64225150.19|P
MUZE|G8775A106|07/02/26|0.00|9.99|9.99|9.99|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MUZE U|G8775A122|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MUZE W|G8775A114|07/02/26|0.00|0.32|0.32|0.32|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MVAL|92189H672|07/02/26|37.27|37.36|37.27|37.36|37.27|.26|55|1|0|0|0|55|0|0|0|0|55|55|55|2049.85|Z
MVBF|553810102|07/02/26|29.80|30.00|29.20|29.45|29.67|-.44|4900|123|0|0|0|4900|0|0|0|1531|4900|4900|4900|145389.71|Q
MVFD|66537J820|07/02/26|29.69|29.89|29.69|29.89|29.82|.11|1605|7|0|0|0|1605|0|0|0|1120|1605|1605|1605|47866.45|Z
MVFG|66537J812|07/02/26|34.93|34.93|34.68|34.79|34.74|.30|1492|11|0|0|0|1492|0|0|0|1447|1492|1492|1492|51833.92|Z
MVIS|594960304|07/02/26|0.39|0.40|0.35|0.38|0.37|-.03|569684|1805|8|6|3|456515|24883|43562|44724|324575|569684|569684|569684|213204.11|Q
MVLL|38747R520|07/02/26|46.59|48.08|35.25|37.96|43.44|-9.44|860331|10776|26|5|3|667597|74576|33541|84617|214897|860331|860331|860331|37376935.18|Q
MVO|553859109|07/02/26|1.77|1.79|1.67|1.73|1.62|-.08|10264|86|0|0|0|10264|0|0|0|6579|10264|10264|10264|16635.52|N
MVPA|00777X561|07/02/26|34.00|34.00|33.86|33.86|33.98|.06|1125|12|0|0|0|1125|0|0|0|61|1125|1125|1125|38233.12|P
MVPL|00777X553|07/02/26|42.42|42.42|42.18|42.18|42.13|-.12|14|4|0|0|0|14|0|0|0|11|14|14|14|589.82|P
MVRL|90269A344|07/02/26|13.60|13.75|13.60|13.74|13.75|.01|102|3|0|0|0|102|0|0|0|1|102|102|102|1402.20|P
MVST|59516C106|07/02/26|1.21|1.24|1.11|1.13|1.15|-.07|217565|657|11|1|2|146732|31616|6454|32763|109079|217565|217565|217565|250606.41|Q
MVV|74347R404|07/02/26|91.27|92.24|88.18|89.44|89.11|-.97|7998|48|0|0|0|7998|0|0|0|3665|7998|7998|7998|712673.05|P
MWA|624758108|07/02/26|25.34|25.34|24.76|24.96|24.96|-.15|33993|748|1|0|0|31316|2677|0|0|23206|33993|33993|33993|848483.78|N
MWC|59490A100|07/02/26|3.66|3.66|3.28|3.30|3.47|-.44|9359|178|0|0|0|9359|0|0|0|5597|9359|9359|9359|32501.68|Q
MWG|G6362F116|07/02/26|0.00|0.00|0.00|1.35|1.35|0.00|2|1|0|0|0|2|0|0|0|0|2|2|2|2.70|A
MWH|78475V103|07/02/26|31.60|32.05|30.06|30.45|30.47|-1.09|115953|1446|0|0|0|115953|0|0|0|61928|115953|115953|115953|3533235.80|Q
MWHS|30191Y101|07/02/26|38.00|38.00|21.00|21.00|26.89|-1.63|4984|66|1|0|0|2481|2503|0|0|118|4984|4984|4984|134030.78|P
MWYN|573863107|07/02/26|1.01|1.08|1.01|1.06|1.06|-.03|16908|80|2|0|0|11140|5768|0|0|11804|16908|16908|16908|17919.13|Q
MX|55933J203|07/02/26|4.50|4.61|4.10|4.13|4.27|-.37|77305|819|0|1|0|69804|0|7501|0|26589|77305|77305|77305|329918.58|N
MXC|592770101|07/02/26|7.97|8.14|7.97|8.14|7.95|.14|45|19|0|0|0|45|0|0|0|23|45|45|45|357.85|A
MXCT|57777K106|07/02/26|1.25|1.27|1.20|1.22|1.23|-.01|59526|416|0|0|0|59526|0|0|0|18919|59526|59526|59526|73384.30|Q
MXE|592834105|07/02/26|0.00|13.25|13.25|13.25|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
MXF|592835102|07/02/26|21.99|22.11|21.78|21.78|22.02|.10|284|6|0|0|0|284|0|0|0|101|284|284|284|6253.29|N
MXI|464288695|07/02/26|106.99|107.86|106.84|107.78|107.63|1.82|5549|149|0|0|0|5549|0|0|0|2696|5549|5549|5549|597252.49|P
MXL|57776J100|07/02/26|114.20|114.20|90.48|93.15|99.05|-19.28|329262|7107|1|0|0|326637|2625|0|0|123255|329262|329262|329262|32612752.75|Q
MYCF|78470P820|07/02/26|25.00|25.00|24.99|24.99|25.00|.01|23|2|0|0|0|23|0|0|0|14|23|23|23|574.93|Q
MYCG|78470P812|07/02/26|0.00|24.92|24.92|24.92|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MYCH|78470P796|07/02/26|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
MYCI|78470P788|07/02/26|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
MYCJ|78470P770|07/02/26|0.00|24.62|24.62|24.62|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MYCK|78470P762|07/02/26|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|Q
MYCL|78470P754|07/02/26|24.60|24.62|24.60|24.62|24.60|24.62|1|1|0|0|0|1|0|0|0|1|1|1|1|24.60|Q
MYCM|78470P747|07/02/26|0.00|0.00|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|07/02/26|24.41|24.42|24.41|24.42|24.42|24.42|63|2|0|0|0|63|0|0|0|1|63|63|63|1538.45|Q
MYCO|78470P614|07/02/26|24.43|24.43|24.43|24.43|24.43|24.43|144|2|0|0|0|144|0|0|0|144|144|144|144|3517.48|Q
MYE|628464109|07/02/26|33.94|33.94|31.17|31.52|31.92|-2.62|30867|611|0|0|0|30867|0|0|0|8910|30867|30867|30867|985337.85|N
MYFW|33751L105|07/02/26|33.46|33.46|32.77|32.99|32.99|-.46|1038|37|0|0|0|1038|0|0|0|902|1038|1038|1038|34238.93|Q
MYGN|62855J104|07/02/26|6.09|6.10|5.93|5.99|6.01|-.01|83685|1209|0|0|0|83685|0|0|0|61282|83685|83685|83685|502954.55|Q
MYHA|78470P572|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MYHC|78470P556|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MYHD|78470P549|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MYHE|78470P531|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MYI|09254E103|07/02/26|11.15|11.18|11.12|11.12|11.13|.02|7223|67|0|0|0|7223|0|0|0|2855|7223|7223|7223|80418.55|N
MYLD|132061797|07/02/26|32.02|32.02|32.02|32.02|32.04|-.18|100|2|0|0|0|100|0|0|0|0|100|100|100|3204.40|Z
MYMF|78470P721|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MYMG|78470P713|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MYMH|78470P697|07/02/26|0.00|24.52|24.52|24.52|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MYMI|78470P689|07/02/26|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
MYMJ|78470P671|07/02/26|24.79|24.82|24.79|24.82|24.82|.02|101|2|0|0|0|101|0|0|0|0|101|101|101|2506.79|Q
MYMK|78470P598|07/02/26|25.06|25.06|25.04|25.04|25.06|-.01|100|1|0|0|0|100|0|0|0|100|100|100|100|2506.00|Q
MYN|09255E102|07/02/26|10.18|10.19|10.17|10.18|10.18|0.00|2209|23|0|0|0|2209|0|0|0|1457|2209|2209|2209|22484.41|N
MYND|628988107|07/02/26|0.42|0.42|0.38|0.38|0.38|-.01|500|22|0|0|0|500|0|0|0|1|500|500|500|192.34|A
MYO|62857J201|07/02/26|1.07|1.09|1.02|1.03|1.04|-.01|20809|179|0|0|0|20809|0|0|0|11385|20809|20809|20809|21714.00|A
MYPS|72815G108|07/02/26|0.53|0.64|0.53|0.63|0.60|.11|178860|755|2|1|2|121690|9215|5110|42845|104650|178860|178860|178860|106616.19|Q
MYRG|55405W104|07/02/26|460.42|463.79|426.30|433.01|441.25|-30.54|20493|1205|0|0|0|20493|0|0|0|13171|20493|20493|20493|9042607.30|Q
MYSE|23816M206|07/02/26|2.46|2.46|2.30|2.37|2.36|-.11|7166|140|0|0|0|7166|0|0|0|5872|7166|7166|7166|16925.70|Q
MYSE W|23816M115|07/02/26|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
MYSZ|62844N406|07/02/26|0.45|0.46|0.45|0.46|0.46|0.00|2383|20|0|0|0|2383|0|0|0|1179|2383|2383|2383|1086.22|Q
MYX|G5T117102|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MYXX R|G5T117110|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MYXX U|G5T117128|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MYXX W|G5T117136|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MYY|74347B250|07/02/26|15.00|15.25|14.94|15.17|15.09|.10|913|17|0|0|0|913|0|0|0|803|913|913|913|13778.31|P
MZTI|513847103|07/02/26|116.67|116.74|114.87|115.77|116.02|-.39|56130|1248|0|0|0|56130|0|0|0|12245|56130|56130|56130|6512160.76|Q
MZYX|G63113107|07/02/26|10.01|10.08|10.01|10.08|10.02|-.02|9700|26|0|0|0|9700|0|0|0|8200|9700|9700|9700|97187.00|N
MZYX U|G63113123|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
MZYX WS|G63113115|07/02/26|0.81|0.81|0.78|0.78|0.81|-.10|3779|9|0|0|0|3779|0|0|0|0|3779|3779|3779|3060.57|N
MZZ|74347G580|07/02/26|5.82|5.97|5.82|5.92|5.91|.08|180|6|0|0|0|180|0|0|0|76|180|180|180|1063.66|P
NA|G6391Y128|07/02/26|1.80|1.83|1.70|1.70|1.78|-.14|3596|78|0|0|0|3596|0|0|0|2299|3596|3596|3596|6402.37|Q
NAAS|62955X409|07/02/26|2.95|2.97|2.86|2.97|2.93|-.03|4744|49|0|0|0|4744|0|0|0|3269|4744|4744|4744|13884.70|Q
NABL|62878D100|07/02/26|3.88|4.14|3.88|4.12|4.06|.20|89909|576|0|1|0|84874|0|5035|0|69360|89909|89909|89909|365353.81|N
NAC|67066Y105|07/02/26|12.19|12.19|12.17|12.17|12.18|-.01|8612|15|0|1|0|3112|0|5500|0|1110|8612|8612|8612|104876.96|N
NACP|45259A209|07/02/26|60.26|60.26|59.28|59.28|60.18|-.81|99|7|0|0|0|99|0|0|0|84|99|99|99|5957.60|P
NAD|67066V101|07/02/26|12.09|12.10|12.02|12.06|12.06|-.01|30360|118|1|1|0|17791|3632|8937|0|5583|30360|30360|30360|366256.64|N
NAGE|171077407|07/02/26|3.34|3.45|3.34|3.42|3.41|.08|41306|416|0|1|0|32775|0|8531|0|18481|41306|41306|41306|140881.60|Q
NAII|638842302|07/02/26|2.42|2.43|2.37|2.37|2.40|-.05|1418|19|0|0|0|1418|0|0|0|119|1418|1418|1418|3410.25|Q
NAIL|25490K596|07/02/26|49.10|49.73|46.89|49.20|48.51|.95|272281|2319|2|2|1|226440|7737|16979|21125|148820|272281|272281|272281|13208533.54|P
NAK|66510M204|07/02/26|1.87|1.98|1.85|1.86|1.92|.04|740049|1026|59|13|8|302748|179871|91340|166090|607756|740049|740049|740049|1418601.37|A
NAKA|49457M205|07/02/26|4.12|4.41|3.83|3.85|4.07|-.16|95370|1257|2|1|0|82499|6171|6700|0|62836|95370|95370|95370|388073.90|Q
NAMI|47760D201|07/02/26|3.46|3.65|3.46|3.63|3.91|.17|86134|1259|1|0|0|83086|3048|0|0|38362|86134|86134|86134|336917.55|Q
NAMM|G63638103|07/02/26|1.87|1.87|1.79|1.81|1.86|-.05|157121|338|4|5|4|31615|12520|42905|70081|140615|157121|157121|157121|291638.59|Q
NAMM W|G63638111|07/02/26|0.21|0.22|0.21|0.22|0.21|0.00|2603|9|0|0|0|2603|0|0|0|300|2603|2603|2603|547.43|Q
NAMS|N62509109|07/02/26|35.19|36.21|33.88|34.84|34.77|-.35|39707|961|0|0|0|39707|0|0|0|13563|39707|39707|39707|1380679.01|Q
NAMS W|N62509117|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NAN|67066X107|07/02/26|11.74|11.79|11.74|11.78|11.77|.03|7425|17|0|1|0|1602|0|5823|0|7106|7425|7425|7425|87388.09|N
NANC|886364199|07/02/26|50.33|50.33|50.00|50.12|50.17|-.23|523|18|0|0|0|523|0|0|0|520|523|523|523|26237.69|Z
NANR|78463X152|07/02/26|75.65|76.41|75.42|76.06|75.91|1.14|11133|76|0|0|0|11133|0|0|0|5663|11133|11133|11133|845051.98|P
NAPR|45782C334|07/02/26|58.79|58.79|58.79|58.79|58.79|-.40|154|1|0|0|0|154|0|0|0|0|154|154|154|9053.66|Z
NASA|87975E776|07/02/26|29.48|30.54|28.65|29.18|29.46|-.27|353478|3386|7|2|3|231006|21223|15426|85823|212929|353478|353478|353478|10413476.74|P
NAT|G65773106|07/02/26|5.68|5.94|5.68|5.81|5.86|.25|258122|1747|2|1|0|244404|5700|8018|0|150908|258122|258122|258122|1511733.11|N
NATH|632347100|07/02/26|101.37|101.38|101.37|101.38|101.38|-.02|921|54|0|0|0|921|0|0|0|248|921|921|921|93372.21|Q
NATL|63001N106|07/02/26|44.40|44.61|44.22|44.56|44.47|.46|21402|459|0|0|0|21402|0|0|0|8648|21402|21402|21402|951751.79|N
NATO|882927767|07/02/26|41.75|42.30|41.75|42.30|42.04|1.16|1931|21|0|0|0|1931|0|0|0|1180|1931|1931|1931|81181.86|Q
NATR|639027101|07/02/26|22.20|22.20|21.42|21.47|21.55|-.51|5955|172|0|0|0|5955|0|0|0|3839|5955|5955|5955|128325.57|Q
NAUG|45783Y129|07/02/26|0.00|31.56|31.56|31.56|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
NAUT|63909J108|07/02/26|1.85|1.87|1.70|1.74|1.74|-.10|66292|544|1|1|0|55943|3000|7349|0|48650|66292|66292|66292|115604.11|Q
NAVI|63938C108|07/02/26|8.85|8.91|8.55|8.62|8.62|-.11|54337|916|0|1|0|48241|0|6096|0|36565|54337|54337|54337|468550.88|Q
NAVN|639193101|07/02/26|24.04|25.85|23.50|25.67|24.97|1.44|400962|4294|3|3|2|347518|8602|20313|24529|208574|400962|400962|400962|10013042.49|Q
NAZ|67061W104|07/02/26|12.56|12.58|12.56|12.58|12.56|-.06|112|2|0|0|0|112|0|0|0|0|112|112|112|1406.60|N
NB|654484609|07/02/26|4.92|4.99|4.63|4.75|4.79|-.08|205259|1650|4|1|1|167484|10132|7573|20070|136232|205259|205259|205259|982337.40|Q
NBB|67074C103|07/02/26|15.79|15.79|15.71|15.71|15.74|-.01|410|5|0|0|0|410|0|0|0|0|410|410|410|6453.70|N
NBBK|63945M107|07/02/26|21.62|21.64|21.14|21.14|21.35|-.48|8181|374|0|0|0|8181|0|0|0|5287|8181|8181|8181|174661.34|Q
NBCE|64135A507|07/02/26|43.10|43.10|42.61|42.61|43.10|-2.34|34|2|0|0|0|34|0|0|0|24|34|34|34|1465.36|P
NBCM|64135A408|07/02/26|26.69|26.69|26.48|26.54|26.52|.09|14213|83|0|0|0|14213|0|0|0|11541|14213|14213|14213|376933.22|P
NBCR|64135A861|07/02/26|33.74|33.80|33.41|33.58|33.52|.04|11218|32|0|0|0|11218|0|0|0|2762|11218|11218|11218|376021.89|P
NBDS|64135A200|07/02/26|41.55|41.55|40.57|40.90|40.58|-.72|416|10|0|0|0|416|0|0|0|415|416|416|416|16882.67|P
NBET|64135A101|07/02/26|38.76|38.83|38.76|38.78|38.82|.19|630|5|0|0|0|630|0|0|0|105|630|630|630|24457.68|P
NBFC|64135A879|07/02/26|50.66|50.67|50.66|50.67|50.66|.06|1|1|0|0|0|1|0|0|0|1|1|1|1|50.66|P
NBFR|45784N270|07/02/26|26.82|26.82|26.56|26.56|26.82|-.33|1|1|0|0|0|1|0|0|0|1|1|1|1|26.82|P
NBGX|64135A838|07/02/26|0.00|29.16|29.16|29.16|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
NBH|64124P101|07/02/26|10.59|10.59|10.51|10.53|10.54|-.06|1781|15|0|0|0|1781|0|0|0|334|1781|1781|1781|18763.05|A
NBHC|633707104|07/02/26|45.30|45.30|43.95|44.51|44.37|-.50|9978|310|0|0|0|9978|0|0|0|6129|9978|9978|9978|442732.16|N
NBIE|64135A770|07/02/26|26.31|26.43|26.31|26.38|26.37|.26|729|6|0|0|0|729|0|0|0|200|729|729|729|19220.28|P
NBIG|88340C677|07/02/26|26.96|27.80|21.15|23.04|24.19|-3.18|355929|3808|5|0|0|342485|13444|0|0|129958|355929|355929|355929|8608884.75|Q
NBIL|38747R215|07/02/26|38.78|40.14|30.43|33.16|35.53|-4.88|581561|5931|10|1|0|544767|29903|6891|0|209556|581561|581561|581561|20662129.07|Q
NBIS|N97284108|07/02/26|233.29|236.98|207.41|215.62|219.20|-13.56|1634376|38390|15|1|0|1587005|41371|6000|0|723395|1634376|1634376|1634376|358247983.12|Q
NBIX|64125C109|07/02/26|169.53|174.29|169.32|174.11|172.48|6.34|43413|1107|0|0|0|43413|0|0|0|23937|43413|43413|43413|7488044.53|Q
NBIZ|46152A189|07/02/26|8.72|10.73|8.40|10.10|9.83|1.06|2344868|5153|217|18|1|1621225|597141|115002|11500|697203|2344868|2344868|2344868|23048837.63|Z
NBJP|64135A853|07/02/26|37.16|37.16|36.91|36.91|36.97|-.49|17|7|0|0|0|17|0|0|0|4|17|17|17|628.41|P
NBN|66405S100|07/02/26|138.61|138.61|133.34|134.48|136.58|-2.83|9648|474|0|0|0|9648|0|0|0|7662|9648|9648|9648|1317685.82|Q
NBOS|64135A705|07/02/26|28.06|28.08|27.96|28.02|28.01|-.03|2487|59|0|0|0|2487|0|0|0|527|2487|2487|2487|69664.87|P
NBP|44975P103|07/02/26|2.03|2.26|2.03|2.14|2.16|.14|120350|1249|4|0|1|90816|14803|0|14731|50275|120350|120350|120350|259728.01|Q
NBR|G6359F137|07/02/26|78.42|80.00|77.44|77.97|78.65|.59|6973|271|0|0|0|6973|0|0|0|4921|6973|6973|6973|548434.45|N
NBRG|G6464L102|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NBRG R|G6464L136|07/02/26|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
NBRG U|G6464L110|07/02/26|0.00|10.25|10.25|10.25|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NBSD|64135A887|07/02/26|50.57|50.58|50.53|50.56|50.56|.05|10721|98|1|0|0|7987|2734|0|0|3285|10721|10721|10721|542061.95|P
NBSM|64135A804|07/02/26|28.70|28.70|28.22|28.41|28.44|-.07|3256|31|0|0|0|3256|0|0|0|373|3256|3256|3256|92586.99|P
NBTB|628778102|07/02/26|50.65|50.65|49.76|50.08|49.93|-.17|19083|484|0|0|0|19083|0|0|0|14275|19083|19083|19083|952752.58|Q
NBTR|64135A846|07/02/26|0.00|49.89|49.89|49.89|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
NBTX|63009J107|07/02/26|38.61|39.13|37.70|38.40|38.20|-1.24|23125|351|0|0|0|23125|0|0|0|7528|23125|23125|23125|883436.68|Q
NBXG|64133Q108|07/02/26|16.61|16.61|15.97|16.05|16.20|-.56|11600|100|0|0|0|11600|0|0|0|8982|11600|11600|11600|187954.84|N
NC|629579103|07/02/26|49.68|49.68|48.22|48.22|48.46|-.33|211|24|0|0|0|211|0|0|0|46|211|211|211|10224.11|N
NCA|67062C107|07/02/26|0.00|9.39|9.39|9.39|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
NCDL|67090S108|07/02/26|12.90|12.90|12.62|12.72|12.71|.02|6953|68|1|0|0|3305|3648|0|0|1775|6953|6953|6953|88346.71|N
NCEL|H5835A109|07/02/26|3.89|3.89|3.68|3.85|3.76|.10|2348|29|0|0|0|2348|0|0|0|1725|2348|2348|2348|8836.29|Q
NCEW|G64627113|07/02/26|16.49|17.71|15.50|15.50|17.14|-.60|2072|114|0|0|0|2072|0|0|0|382|2072|2072|2072|35511.85|Q
NCI|G6421C138|07/02/26|11.76|12.08|11.60|11.91|11.98|.28|87087|396|2|3|0|58725|5120|23242|0|50550|87087|87087|87087|1043314.72|Q
NCIQ|41809Y102|07/02/26|15.37|15.37|15.31|15.31|15.37|.25|38|1|0|0|0|38|0|0|0|38|38|38|38|583.87|Q
NCL|66373M408|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
NCLH|G66721104|07/02/26|20.90|21.03|19.63|19.77|20.06|-.92|842810|6720|9|3|1|774693|28064|19248|20805|519383|842810|842810|842810|16907549.91|N
NCLO|67092P730|07/02/26|25.01|25.01|24.96|24.97|24.97|0.00|1641|46|0|0|0|1641|0|0|0|1536|1641|1641|1641|40973.89|P
NCMI|635309206|07/02/26|3.81|3.98|3.81|3.97|3.91|.19|29239|388|1|0|0|27189|2050|0|0|18769|29239|29239|29239|114401.55|Q
NCNA|67022C304|07/02/26|1.47|1.52|1.36|1.36|1.46|-.08|12122|135|0|0|0|12122|0|0|0|5293|12122|12122|12122|17730.17|Q
NCNO|63947X101|07/02/26|17.34|18.08|17.30|17.76|17.84|.62|171381|2640|0|0|0|171381|0|0|0|131031|171381|171381|171381|3057474.03|Q
NCPB|67092P763|07/02/26|24.87|24.87|24.85|24.85|24.88|-.02|56|7|0|0|0|56|0|0|0|0|56|56|56|1393.01|Q
NCPL|64113L202|07/02/26|0.54|0.54|0.51|0.52|0.53|-.02|26324|135|2|1|0|11628|6099|8597|0|97|26324|26324|26324|14034.60|Q
NCPL W|64113L111|07/02/26|0.02|0.02|0.02|0.02|0.02|-.01|20300|3|0|0|1|300|0|0|20000|20100|20300|20300|20300|428.23|Q
NCRA|655186500|07/02/26|0.10|0.10|0.06|0.06|0.07|-.04|1778754|2164|100|51|26|505173|333293|367146|573142|354529|1778754|1778754|1778754|119831.09|Q
NCSM|628877201|07/02/26|44.20|45.21|44.20|44.87|44.62|1.21|2339|148|0|0|0|2339|0|0|0|1447|2339|2339|2339|104377.32|Q
NCT|G48049111|07/02/26|3.06|3.26|2.80|3.25|3.25|.13|32873|439|0|0|0|32873|0|0|0|14873|32873|32873|32873|106880.42|Q
NCTY|88337K401|07/02/26|5.15|5.28|4.96|5.08|5.08|.02|3522|43|0|0|0|3522|0|0|0|2344|3522|3522|3522|17894.73|Q
NCV|92838X805|07/02/26|17.57|17.57|17.25|17.44|17.36|-.09|2351|27|0|0|0|2351|0|0|0|2130|2351|2351|2351|40808.87|N
NCV PRA|92838X706|07/02/26|20.64|20.66|20.64|20.66|20.64|-.03|101|2|0|0|0|101|0|0|0|0|101|101|101|2084.64|N
NCZ|92838U801|07/02/26|15.92|15.92|15.54|15.68|15.73|-.14|1325|23|0|0|0|1325|0|0|0|998|1325|1325|1325|20837.83|N
NCZ PRA|92838U702|07/02/26|20.41|20.41|20.40|20.40|20.40|.03|339|2|0|0|0|339|0|0|0|0|339|339|339|6916.60|N
NDAA|886364256|07/02/26|0.00|23.63|23.63|23.63|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NDAQ|631103108|07/02/26|83.21|84.86|83.21|84.65|84.44|1.92|258018|4966|5|0|0|245356|12662|0|0|91003|258018|258018|258018|21787449.69|Q
NDEC|45784N841|07/02/26|29.73|29.76|29.73|29.76|29.73|-.15|226|3|0|0|0|226|0|0|0|200|226|226|226|6719.46|Z
NDIA|37960A552|07/02/26|27.20|27.30|27.20|27.30|27.26|.12|621|18|0|0|0|621|0|0|0|0|621|621|621|16930.94|P
NDIV|032108730|07/02/26|31.40|31.77|31.40|31.77|31.64|.36|436|11|0|0|0|436|0|0|0|130|436|436|436|13797.04|P
NDLS|65540B303|07/02/26|16.01|16.01|14.49|14.49|15.01|-1.30|2244|64|0|0|0|2244|0|0|0|960|2244|2244|2244|33673.95|Q
NDMO|67079X102|07/02/26|10.43|10.46|10.43|10.46|10.43|.01|293|5|0|0|0|293|0|0|0|51|293|293|293|3056.55|N
NDOW|19423L458|07/02/26|0.00|29.27|29.27|29.27|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
NDRA|29273B500|07/02/26|5.02|5.02|4.90|4.90|4.94|-.06|451|59|0|0|0|451|0|0|0|150|451|451|451|2229.57|Q
NDSN|655663102|07/02/26|296.86|296.86|288.24|290.34|290.19|-5.30|12361|852|0|0|0|12361|0|0|0|6599|12361|12361|12361|3587034.69|Q
NE|G65431127|07/02/26|37.52|38.29|37.52|37.99|38.00|.91|43391|1342|0|0|0|43391|0|0|0|26158|43391|43391|43391|1649045.37|N
NE WS|G65431135|07/02/26|0.00|0.00|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|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
NEA|670657105|07/02/26|11.69|11.71|11.68|11.70|11.70|-.01|6633|60|0|0|0|6633|0|0|0|4698|6633|6633|6633|77590.03|N
NEAR|46431W507|07/02/26|50.51|50.53|50.51|50.53|50.52|.06|12175|101|0|0|0|12175|0|0|0|5363|12175|12175|12175|615086.37|Z
NEBX|46092D673|07/02/26|40.26|41.50|31.45|34.21|35.61|-4.67|901225|7096|24|1|0|820530|72751|7944|0|275762|901225|901225|901225|32095076.64|Z
NECB|664121100|07/02/26|28.25|28.25|27.61|27.61|27.80|-.69|1933|83|0|0|0|1933|0|0|0|804|1933|1933|1933|53739.42|Q
NEE|65339F101|07/02/26|86.97|88.37|86.38|88.33|87.50|1.92|726835|10934|2|0|0|720735|6100|0|0|362150|726835|726835|726835|63598382.98|N
NEE PRN|65339K860|07/02/26|22.18|22.18|22.13|22.18|22.16|.06|1302|11|0|0|0|1302|0|0|0|0|1302|1302|1302|28856.32|N
NEE PRS|65339F663|07/02/26|53.29|53.85|53.29|53.85|53.39|.73|2364|21|0|0|0|2364|0|0|0|0|2364|2364|2364|126208.91|N
NEE PRT|65339F119|07/02/26|49.68|50.17|49.68|50.17|49.82|.60|1517|11|0|0|0|1517|0|0|0|0|1517|1517|1517|75578.42|N
NEE PRU|65339K837|07/02/26|24.39|24.39|24.33|24.33|24.36|-.05|5082|43|0|0|0|5082|0|0|0|0|5082|5082|5082|123809.35|N
NEE PRV|65339F655|07/02/26|47.51|48.10|47.51|48.10|47.68|.65|1570|15|0|0|0|1570|0|0|0|0|1570|1570|1570|74858.89|N
NEE PRW|65339K829|07/02/26|25.08|25.08|25.05|25.05|25.08|-.01|500|3|0|0|0|500|0|0|0|0|500|500|500|12540.00|N
NEGG|G6483G209|07/02/26|16.07|16.09|14.65|14.91|15.00|-.97|6455|203|0|0|0|6455|0|0|0|5507|6455|6455|6455|96831.62|Q
NEHI|78433H535|07/02/26|25.02|25.15|24.87|24.98|24.99|1.12|10131|30|0|0|0|10131|0|0|0|6856|10131|10131|10131|253195.80|Z
NELS|19423L425|07/02/26|28.78|28.79|28.54|28.54|28.67|-.11|251|7|0|0|0|251|0|0|0|43|251|251|251|7196.12|Z
NEM|651639106|07/02/26|95.86|97.73|95.50|97.02|96.56|3.74|425353|10837|1|0|0|423288|2065|0|0|174681|425353|425353|425353|41073352.04|N
NEMD|64135A788|07/02/26|53.06|53.12|53.06|53.11|53.11|.06|360|21|0|0|0|360|0|0|0|123|360|360|360|19120.65|P
NEMG|882927189|07/02/26|14.55|14.79|14.42|14.60|14.54|.98|2468|23|0|0|0|2468|0|0|0|922|2468|2468|2468|35877.22|Q
NEN|644206104|07/02/26|57.00|57.00|57.00|57.00|57.00|0.00|200|1|0|0|0|200|0|0|0|0|200|200|200|11400.00|A
NEO|64049M209|07/02/26|15.16|15.55|15.02|15.16|15.20|.18|136112|2048|0|0|0|136112|0|0|0|100342|136112|136112|136112|2069072.57|Q
NEOG|640491106|07/02/26|9.31|9.50|9.31|9.35|9.37|.04|57533|1097|0|0|0|57533|0|0|0|46490|57533|57533|57533|538991.02|Q
NEON|64051M709|07/02/26|1.00|1.00|0.91|0.93|0.96|-.05|19054|222|1|0|0|16954|2100|0|0|5572|19054|19054|19054|18314.28|Q
NEOV|640655106|07/02/26|2.81|2.82|2.45|2.49|2.59|-.28|243975|1498|13|2|0|187180|46011|10784|0|122487|243975|243975|243975|632347.96|Q
NEOV W|640655114|07/02/26|1.13|1.43|1.13|1.43|1.13|.32|100|1|0|0|0|100|0|0|0|100|100|100|100|113.00|Q
NEPH|640671400|07/02/26|3.45|3.45|3.40|3.40|3.40|.03|149|45|0|0|0|149|0|0|0|16|149|149|149|505.96|Q
NERD|53656F706|07/02/26|20.55|20.64|20.55|20.64|20.54|.08|27|3|0|0|0|27|0|0|0|16|27|27|27|554.45|Z
NERV|603380205|07/02/26|5.17|5.31|4.76|5.12|4.90|-.03|35114|649|0|0|0|35114|0|0|0|17924|35114|35114|35114|172083.17|Q
NESR|G6375R107|07/02/26|29.13|29.13|27.12|27.90|27.88|-.90|110679|1853|0|0|0|110679|0|0|0|67903|110679|110679|110679|3085367.78|Q
NET|18915M107|07/02/26|243.80|248.04|239.00|242.14|242.23|-4.27|152534|4951|1|0|0|150390|2144|0|0|69855|152534|152534|152534|36947609.58|N
NETG|88340C826|07/02/26|12.89|13.57|12.73|13.06|13.02|-.47|13011|106|0|0|0|13011|0|0|0|3477|13011|13011|13011|169428.40|Q
NETL|26922A248|07/02/26|26.79|27.21|26.79|27.21|27.09|.50|410|13|0|0|0|410|0|0|0|201|410|410|410|11105.86|P
NEU|651587107|07/02/26|788.28|789.00|779.59|786.79|783.15|.43|7802|586|0|0|0|7802|0|0|0|4390|7802|7802|7802|6110146.67|N
NEUP|64136E102|07/02/26|3.41|3.42|3.40|3.40|3.41|-.14|2750|42|0|0|0|2750|0|0|0|368|2750|2750|2750|9377.51|Q
NEWP|64782A107|07/02/26|4.17|4.40|4.17|4.28|4.25|.27|71711|806|0|0|0|71711|0|0|0|28671|71711|71711|71711|304752.82|A
NEWT|652526203|07/02/26|15.19|15.23|14.44|14.57|14.64|-.49|17436|360|0|0|0|17436|0|0|0|14296|17436|17436|17436|255314.33|Q
NEWT G|652526880|07/02/26|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|Q
NEWT H|652526872|07/02/26|25.40|25.40|25.40|25.40|25.40|.03|100|1|0|0|0|100|0|0|0|0|100|100|100|2540.00|Q
NEWT I|652526807|07/02/26|25.28|25.28|25.28|25.28|25.28|-.06|2437|5|0|0|0|2437|0|0|0|1537|2437|2437|2437|61611.80|Q
NEWT O|652526849|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NEWT P|652526864|07/02/26|24.94|24.94|24.86|24.86|24.90|-.15|1255|7|0|0|0|1255|0|0|0|0|1255|1255|1255|31253.50|Q
NEWZ|02072L235|07/02/26|30.13|30.13|29.94|29.96|29.99|-.12|500|5|0|0|0|500|0|0|0|0|500|500|500|14996.00|Q
NEXA|L67359106|07/02/26|13.49|14.34|12.66|13.03|13.30|.94|131642|865|3|1|1|97275|10460|10000|13907|43316|131642|131642|131642|1750829.78|N
NEXM|65346E204|07/02/26|2.44|2.52|2.44|2.46|2.45|-.07|2920|18|0|0|0|2920|0|0|0|2616|2920|2920|2920|7163.70|Q
NEXN|M8T80P204|07/02/26|9.55|9.66|9.44|9.56|9.58|.02|30384|322|0|0|0|30384|0|0|0|3936|30384|30384|30384|291069.01|Q
NEXR|M61472151|07/02/26|0.66|0.66|0.62|0.64|0.65|-.04|20709|254|2|0|0|13285|7424|0|0|5684|20709|20709|20709|13451.94|Q
NEXR W|M61472110|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NEXT|65342K105|07/02/26|7.65|7.84|7.42|7.58|7.60|.01|120993|1487|3|0|0|110468|10525|0|0|69244|120993|120993|120993|919635.47|Q
NFBK|66611T108|07/02/26|14.91|14.98|14.74|14.79|14.83|-.11|22512|382|0|0|0|22512|0|0|0|16044|22512|22512|22512|333909.22|Q
NFE|644393100|07/02/26|0.39|0.41|0.36|0.36|0.38|-.03|265759|1314|3|8|1|158478|8587|60768|37926|131459|265759|265759|265759|100330.20|Q
NFEB|45784N791|07/02/26|30.03|30.05|30.03|30.05|30.03|-.25|1165|4|0|0|0|1165|0|0|0|0|1165|1165|1165|34985.09|Z
NFG|636180101|07/02/26|78.29|79.36|78.17|79.30|78.73|1.79|21542|671|0|0|0|21542|0|0|0|14429|21542|21542|21542|1695908.64|N
NFGC|64440N103|07/02/26|1.63|1.69|1.63|1.66|1.66|.07|320325|615|22|0|0|257513|62812|0|0|216658|320325|320325|320325|532471.31|A
NFJ|92840R101|07/02/26|15.27|15.30|15.13|15.28|15.21|.04|6335|63|0|0|0|6335|0|0|0|3933|6335|6335|6335|96350.97|N
NFLP|500948807|07/02/26|18.75|19.49|18.75|19.49|19.12|1.13|165|8|0|0|0|165|0|0|0|163|165|165|165|3154.76|Z
NFLT|26923G707|07/02/26|22.84|22.96|22.84|22.96|22.86|.04|959|11|0|0|0|959|0|0|0|813|959|959|959|21918.26|P
NFLU|26923N447|07/02/26|18.59|19.77|18.34|19.43|18.87|1.66|77912|522|4|0|0|67392|10520|0|0|62219|77912|77912|77912|1470049.60|Z
NFLW|77926X643|07/02/26|17.27|18.00|17.27|17.98|17.44|.96|2793|34|0|0|0|2793|0|0|0|2667|2793|2793|2793|48721.66|Z
NFLX|64110L106|07/02/26|75.09|78.43|74.91|77.59|77.14|3.40|4982392|68428|47|9|0|4796175|124177|62040|0|2731417|4982392|4982392|4982392|384321126.50|Q
NFLY|88634T782|07/02/26|8.11|8.27|8.11|8.27|8.18|.16|10260|85|0|0|0|10260|0|0|0|7389|10260|10260|10260|83911.15|P
NFRA|33939L795|07/02/26|64.21|64.44|64.21|64.44|64.30|1.01|1669|33|0|0|0|1669|0|0|0|360|1669|1669|1669|107324.85|P
NFTY|33737J802|07/02/26|53.93|54.30|53.93|54.30|53.99|.68|278|8|0|0|0|278|0|0|0|0|278|278|278|15009.14|Q
NFXL|25461A882|07/02/26|17.21|18.70|17.13|18.33|18.03|1.52|564129|2057|19|1|5|333170|52368|6462|172129|453080|564129|564129|564129|10172747.28|Q
NFXS|25461A205|07/02/26|20.19|20.19|19.70|19.80|20.18|-.98|3288|28|0|0|0|3288|0|0|0|890|3288|3288|3288|66361.32|Q
NG|66987E206|07/02/26|6.35|6.64|6.25|6.44|6.43|.37|415310|2264|20|0|1|356396|48814|0|10100|279847|415310|415310|415310|2672290.35|A
NGEN|64082X203|07/02/26|2.15|2.22|2.09|2.11|2.15|.01|32699|402|1|0|0|28544|4155|0|0|13304|32699|32699|32699|70318.62|Q
NGG|636274409|07/02/26|82.30|82.92|82.25|82.86|82.36|2.67|60224|1089|0|0|0|60224|0|0|0|27219|60224|60224|60224|4959812.95|N
NGHT|88636X237|07/02/26|22.48|22.52|22.48|22.52|22.48|.62|3000|0|1|0|0|0|3000|0|0|0|3000|3000|3000|67440.00|Q
NGIF|670693548|07/02/26|0.00|13.06|13.06|13.06|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
NGL|62913M107|07/02/26|15.79|15.79|15.16|15.16|15.30|-.73|2873|43|0|0|0|2873|0|0|0|849|2873|2873|2873|43959.28|N
NGL PRB|62913M206|07/02/26|25.20|25.29|25.20|25.25|25.25|.12|6206|75|0|0|0|6206|0|0|0|0|6206|6206|6206|156699.06|N
NGL PRC|62913M305|07/02/26|25.55|25.55|25.41|25.41|25.53|-.12|1468|6|0|0|0|1468|0|0|0|0|1468|1468|1468|37470.88|N
NGNE|64135M105|07/02/26|34.04|35.68|33.46|35.34|34.71|1.67|20563|490|0|0|0|20563|0|0|0|8339|20563|20563|20563|713670.26|Q
NGS|63886Q109|07/02/26|40.83|40.83|38.88|39.46|39.83|-1.42|2045|80|0|0|0|2045|0|0|0|1056|2045|2045|2045|81454.72|N
NGVC|63888U108|07/02/26|32.50|32.86|32.10|32.60|32.51|.63|3738|105|0|0|0|3738|0|0|0|1897|3738|3738|3738|121522.30|N
NGVT|45688C107|07/02/26|72.36|72.60|71.78|72.51|72.13|-.07|5248|210|0|0|0|5248|0|0|0|4253|5248|5248|5248|378519.47|N
NHC|635906100|07/02/26|212.71|218.59|212.71|218.44|217.19|5.73|11868|459|0|0|0|11868|0|0|0|10046|11868|11868|11868|2577632.47|A
NHI|63633D104|07/02/26|77.00|77.61|76.55|77.43|77.28|.79|18273|478|0|0|0|18273|0|0|0|12932|18273|18273|18273|1412087.84|N
NHIC|G6486E102|07/02/26|10.96|10.96|10.95|10.95|10.95|.02|422|8|0|0|0|422|0|0|0|100|422|422|422|4622.40|Q
NHIC W|G6486E110|07/02/26|2.21|2.21|2.21|2.21|2.21|.09|200|3|0|0|0|200|0|0|0|200|200|200|200|442.00|Q
NHIV|G6486G107|07/02/26|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
NHIV U|G6486G123|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NHIV W|G6486G115|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NHP|42226B501|07/02/26|14.98|15.19|14.76|14.80|14.94|-.25|26243|476|0|0|0|26243|0|0|0|15304|26243|26243|26243|391990.71|Q
NHPA P|42226B204|07/02/26|22.99|23.10|22.99|23.10|23.01|-.40|1104|4|0|0|0|1104|0|0|0|1000|1104|1104|1104|25401.34|Q
NHPB P|42226B303|07/02/26|22.25|22.77|22.25|22.77|22.38|-.05|578|9|0|0|0|578|0|0|0|148|578|578|578|12935.00|Q
NHS|64128C106|07/02/26|6.22|6.26|6.21|6.21|6.24|-.01|4650|32|0|0|0|4650|0|0|0|1615|4650|4650|4650|29038.12|A
NHTC|63888P406|07/02/26|1.82|1.84|1.79|1.84|1.81|.02|3174|38|0|0|0|3174|0|0|0|423|3174|3174|3174|5760.74|Q
NHYB|67092P680|07/02/26|24.69|24.70|24.69|24.70|24.69|.04|3|2|0|0|0|3|0|0|0|1|3|3|3|74.08|P
NHYM|67092P722|07/02/26|25.04|25.23|25.04|25.04|25.16|-.01|6794|33|0|0|0|6794|0|0|0|0|6794|6794|6794|170966.05|P
NI|65473P105|07/02/26|47.34|47.81|47.00|47.79|47.47|.91|206900|3209|2|0|0|202569|4331|0|0|54422|206900|206900|206900|9821249.23|N
NIC|65406E102|07/02/26|169.90|170.30|165.82|166.95|167.52|-1.90|9767|481|0|0|0|9767|0|0|0|7345|9767|9767|9767|1636138.46|N
NICE|653656108|07/02/26|95.48|98.30|95.34|96.74|97.13|1.92|42191|1023|0|0|0|42191|0|0|0|21668|42191|42191|42191|4098123.58|Q
NICM|65405R302|07/02/26|6.04|6.08|6.04|6.08|6.02|.06|206|18|0|0|0|206|0|0|0|7|206|206|206|1241.04|Q
NICO|81752T387|07/02/26|26.04|26.04|25.93|25.93|26.02|.50|27|3|0|0|0|27|0|0|0|0|27|27|27|702.54|P
NIE|92841M101|07/02/26|26.76|26.76|26.41|26.41|26.58|-.36|1203|19|0|0|0|1203|0|0|0|583|1203|1203|1203|31970.78|N
NIHI|78433H543|07/02/26|51.95|51.95|51.62|51.62|51.82|.28|569|13|0|0|0|569|0|0|0|403|569|569|569|29484.40|Z
NIKL|85208P600|07/02/26|13.30|13.35|13.00|13.17|13.09|.34|12828|61|1|0|0|9304|3524|0|0|3201|12828|12828|12828|167863.43|Q
NIM|67061T101|07/02/26|0.00|9.44|9.44|9.44|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
NINE|65441V200|07/02/26|12.89|12.89|11.66|11.66|12.35|-1.09|2644|40|0|0|0|2644|0|0|0|1544|2644|2644|2644|32649.07|A
NIO|62914V106|07/02/26|4.84|4.99|4.74|4.80|4.81|-.15|1826652|2826|129|44|14|840408|459443|324944|201857|1138009|1826652|1826652|1826652|8783093.24|N
NIOB W|654484153|07/02/26|2.27|2.27|1.33|1.40|1.52|-.21|2381|16|0|0|0|2381|0|0|0|226|2381|2381|2381|3612.37|Q
NIOG|88340F506|07/02/26|11.73|12.06|11.36|11.36|11.63|-1.04|4999|37|0|0|0|4999|0|0|0|3156|4999|4999|4999|58157.04|Q
NIPG|654503101|07/02/26|0.25|0.26|0.23|0.25|0.25|0.00|19724|102|2|1|0|5410|8000|6314|0|10698|19724|19724|19724|4881.67|Q
NIQ|G63755105|07/02/26|9.82|10.01|9.76|9.89|9.85|.29|39356|540|0|0|0|39356|0|0|0|18316|39356|39356|39356|387583.72|N
NISM|64953X308|07/02/26|0.00|24.58|24.58|24.58|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
NITE|14064D485|07/02/26|37.40|37.40|37.01|37.01|37.40|-.28|1|1|0|0|0|1|0|0|0|0|1|1|1|37.40|P
NIU|65481N100|07/02/26|2.05|2.07|2.01|2.03|2.04|-.03|32560|252|2|0|0|27509|5051|0|0|12918|32560|32560|32560|66333.83|Q
NIVF|G0544E147|07/02/26|0.45|0.49|0.43|0.46|0.46|-.08|102867|550|4|0|0|88649|14218|0|0|20267|102867|102867|102867|46871.74|Q
NIVF W|G0544E113|07/02/26|0.02|0.02|0.02|0.02|0.02|0.00|14597|0|1|1|0|0|4597|10000|0|10000|14597|14597|14597|314.84|Q
NIXT|02072L227|07/02/26|32.85|32.98|32.85|32.98|32.80|.12|29|4|0|0|0|29|0|0|0|29|29|29|29|951.31|Q
NIXX|75630B402|07/02/26|1.71|1.71|1.46|1.52|1.56|-.17|272549|1080|15|5|3|146093|53340|32945|40171|199599|272549|272549|272549|426466.77|Q
NJAN|45782C466|07/02/26|58.67|58.67|58.45|58.45|58.52|-.32|110|4|0|0|0|110|0|0|0|0|110|110|110|6436.66|Z
NJNK|19761L839|07/02/26|20.05|20.08|20.05|20.08|20.07|.02|660|9|0|0|0|660|0|0|0|660|660|660|660|13244.18|P
NJR|646025106|07/02/26|56.65|57.51|56.53|57.49|57.22|1.28|13748|352|0|0|0|13748|0|0|0|11343|13748|13748|13748|786613.48|N
NJUL|45782C276|07/02/26|76.86|76.97|75.88|76.15|76.33|-.68|4325|31|0|0|0|4325|0|0|0|4025|4325|4325|4325|330119.56|Z
NJUN|45783Y269|07/02/26|32.63|32.63|32.23|32.34|32.30|-.31|5800|19|0|0|0|5800|0|0|0|5150|5800|5800|5800|187338.50|Z
NKE|654106103|07/02/26|44.12|45.04|43.61|44.08|44.14|.94|1783951|23260|23|2|1|1689538|67559|16831|10023|1002245|1783951|1783951|1783951|78741275.95|N
NKLR|N85083108|07/02/26|5.00|5.08|4.57|4.59|4.72|-.30|41445|533|0|0|0|41445|0|0|0|20412|41445|41445|41445|195789.74|Q
NKSH|634865109|07/02/26|36.78|37.41|36.55|36.55|36.91|-.67|993|39|0|0|0|993|0|0|0|740|993|993|993|36654.45|Q
NKTR|640268306|07/02/26|65.05|71.15|64.99|71.04|67.12|6.64|142470|2202|9|2|0|100006|28410|14054|0|100506|142470|142470|142470|9562540.81|Q
NKTX|65487U108|07/02/26|2.85|3.27|2.85|3.22|3.14|.37|120153|1239|2|0|0|114540|5613|0|0|36086|120153|120153|120153|377016.36|Q
NKX|670651108|07/02/26|12.59|12.60|12.58|12.59|12.60|.03|15658|39|0|2|0|1567|0|14091|0|14398|15658|15658|15658|197256.11|N
NL|629156407|07/02/26|5.97|6.30|5.97|6.28|6.13|.34|2460|463|0|0|0|2460|0|0|0|1355|2460|2460|2460|15089.76|N
NLOP|64110Y108|07/02/26|11.46|11.46|11.16|11.16|11.29|-.29|5731|107|0|0|0|5731|0|0|0|3440|5731|5731|5731|64688.88|N
NLR|92189F601|07/02/26|116.16|119.65|113.50|114.93|115.48|.06|91670|1496|1|0|1|76564|4533|0|10573|42685|91670|91670|91670|10585983.26|P
NLSI|78433H477|07/02/26|0.00|52.13|52.13|52.13|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
NLY|035710839|07/02/26|22.41|22.57|22.29|22.56|22.46|.36|396521|2331|4|0|1|374757|10264|0|11500|275980|396521|396521|396521|8906589.93|N
NLY PRF|035710870|07/02/26|25.51|25.51|25.49|25.49|25.51|.03|131|14|0|0|0|131|0|0|0|0|131|131|131|3341.81|N
NLY PRG|035710862|07/02/26|24.80|24.85|24.80|24.85|24.80|.08|462|4|0|0|0|462|0|0|0|0|462|462|462|11457.60|N
NLY PRI|035710847|07/02/26|25.60|25.63|25.58|25.58|25.60|-.05|3102|11|0|0|0|3102|0|0|0|0|3102|3102|3102|79426.00|N
NLY PRJ|035710821|07/02/26|25.50|25.50|25.48|25.48|25.51|-.01|48|2|0|0|0|48|0|0|0|0|48|48|48|1224.47|N
NMAI|670750108|07/02/26|14.11|14.11|13.87|13.99|13.90|-.05|5053|115|0|0|0|5053|0|0|0|78|5053|5053|5053|70249.88|N
NMAR|45784N767|07/02/26|0.00|31.94|31.94|31.94|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
NMAX|65250K105|07/02/26|9.36|9.51|8.90|8.99|9.14|-.38|60817|718|2|0|0|54418|6399|0|0|33536|60817|60817|60817|555726.09|N
NMAY|45784N676|07/02/26|29.22|29.22|29.14|29.20|29.15|-.20|2800|6|0|0|0|2800|0|0|0|2400|2800|2800|2800|81608.00|Z
NMB|82889N442|07/02/26|24.93|25.02|24.93|25.02|25.00|.09|222|4|0|0|0|222|0|0|0|1|222|222|222|5549.46|P
NMBL|45259A779|07/02/26|20.71|20.71|20.58|20.58|20.71|-.12|22|2|0|0|0|22|0|0|0|22|22|22|22|455.61|P
NMCO|670663103|07/02/26|10.93|10.93|10.87|10.87|10.89|-.07|5112|40|0|0|0|5112|0|0|0|1320|5112|5112|5112|55694.41|N
NMFC|647551100|07/02/26|7.27|7.27|7.11|7.14|7.15|-.05|41700|423|0|1|0|35000|0|6700|0|33526|41700|41700|41700|298281.47|Q
NMFC Z|647551308|07/02/26|0.00|25.50|25.50|25.50|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NMG|66979W842|07/02/26|1.54|1.63|1.54|1.61|1.60|.09|115028|913|1|0|0|112762|2266|0|0|104572|115028|115028|115028|183716.97|N
NMI|67062J102|07/02/26|10.99|10.99|10.94|10.94|10.99|-.05|97|1|0|0|0|97|0|0|0|0|97|97|97|1066.03|N
NMIH|629209305|07/02/26|40.96|41.08|40.29|41.03|40.79|.02|38679|1143|0|0|0|38679|0|0|0|22127|38679|38679|38679|1577637.03|Q
NML|64129H104|07/02/26|10.23|10.23|10.10|10.10|10.19|-.01|852|7|0|0|0|852|0|0|0|652|852|852|852|8683.78|A
NMM|Y62267409|07/02/26|72.00|72.79|72.00|72.57|72.54|1.38|3756|101|0|0|0|3756|0|0|0|697|3756|3756|3756|272442.16|N
NMP|G6375X104|07/02/26|0.00|0.00|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 R|G6375X112|07/02/26|0.17|0.17|0.16|0.16|0.17|-.02|1891|12|0|0|0|1891|0|0|0|0|1891|1891|1891|321.45|Q
NMPA U|G6375X120|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NMR|65535H208|07/02/26|9.11|9.21|8.99|9.07|9.07|.08|55623|496|0|0|0|55623|0|0|0|29935|55623|55623|55623|504711.75|N
NMRA|640979100|07/02/26|1.64|1.73|1.64|1.68|1.67|.06|85449|791|1|0|0|80499|4950|0|0|47657|85449|85449|85449|142559.80|Q
NMRK|65158N102|07/02/26|15.49|15.73|15.48|15.72|15.64|.25|57492|980|1|0|0|53929|3563|0|0|32825|57492|57492|57492|898925.13|Q
NMS|670734102|07/02/26|0.00|12.24|12.24|12.24|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
NMT|67061E104|07/02/26|12.82|12.82|12.80|12.80|12.81|.05|142|3|0|0|0|142|0|0|0|118|142|142|142|1819.62|N
NMTC|64130M308|07/02/26|3.01|3.04|3.00|3.00|3.00|-.02|3878|20|1|0|0|1261|2617|0|0|3445|3878|3878|3878|11652.00|Q
NMZ|670682103|07/02/26|10.55|10.55|10.49|10.53|10.51|-.01|8372|72|0|0|0|8372|0|0|0|6790|8372|8372|8372|88017.15|N
NN|65345N106|07/02/26|17.55|18.11|16.02|16.28|16.60|-1.45|195895|4684|0|0|0|195895|0|0|0|58163|195895|195895|195895|3252814.72|Q
NNBR|629337106|07/02/26|4.12|4.42|3.39|3.47|3.75|-.52|552010|4804|17|4|0|467082|58677|26251|0|171317|552010|552010|552010|2071439.93|Q
NNDM|63008G203|07/02/26|1.50|1.53|1.43|1.46|1.48|-.04|182335|465|9|1|0|149030|23305|10000|0|162579|182335|182335|182335|270583.05|Q
NNE|63010H108|07/02/26|20.96|22.35|19.68|20.03|20.92|-.73|253297|3747|7|0|0|232506|20791|0|0|162237|253297|253297|253297|5298625.79|Q
NNI|64031N108|07/02/26|135.69|135.84|134.67|135.34|135.21|.55|7277|352|0|0|0|7277|0|0|0|3098|7277|7277|7277|983944.22|N
NNN|637417106|07/02/26|46.95|47.63|46.95|47.51|47.46|.93|47166|1074|0|0|0|47166|0|0|0|21673|47166|47166|47166|2238334.59|N
NNNN|G0367B105|07/02/26|12.44|13.20|12.36|12.70|12.88|.35|4455|144|0|0|0|4455|0|0|0|774|4455|4455|4455|57381.39|Q
NNOV|45784N874|07/02/26|31.22|31.22|31.11|31.11|31.11|-.20|101|2|0|0|0|101|0|0|0|0|101|101|101|3142.22|Z
NNOX|M70700105|07/02/26|1.41|1.44|1.25|1.30|1.37|-.08|229656|1243|13|1|1|165551|42418|8888|12799|132073|229656|229656|229656|313814.67|Q
NNVC|630087302|07/02/26|1.37|1.39|1.31|1.33|1.34|-.02|14270|122|0|0|0|14270|0|0|0|10353|14270|14270|14270|19065.09|A
NNY|67062M105|07/02/26|8.75|8.76|8.75|8.75|8.75|-.01|1908|15|0|0|0|1908|0|0|0|479|1908|1908|1908|16700.52|N
NOA|656811106|07/02/26|13.05|13.20|12.83|12.90|12.98|-.01|7188|143|0|0|0|7188|0|0|0|2999|7188|7188|7188|93335.77|N
NOAH|65487X102|07/02/26|10.11|10.11|9.95|10.01|10.02|.03|9800|57|2|0|0|5362|4438|0|0|792|9800|9800|9800|98236.95|N
NOBL|74348A467|07/02/26|56.81|57.71|56.81|57.70|57.30|1.08|232768|1655|3|0|0|225968|6800|0|0|195906|232768|232768|232768|13337984.56|Z
NOC|666807102|07/02/26|526.90|548.74|526.90|548.35|543.09|28.32|51117|2532|0|0|0|51117|0|0|0|19368|51117|51117|51117|27760988.60|N
NOCT|45782C615|07/02/26|62.51|62.51|61.98|61.98|62.27|-.35|557|6|0|0|0|557|0|0|0|0|557|557|557|34682.79|Z
NODE|92107P780|07/02/26|42.72|42.72|39.99|40.11|40.08|-2.15|3961|13|1|0|0|399|3562|0|0|73|3961|3961|3961|158751.28|Z
NODK|65342T106|07/02/26|16.00|16.09|16.00|16.07|16.08|.08|987|27|0|0|0|987|0|0|0|851|987|987|987|15869.97|Q
NOEM|12664M103|07/02/26|0.00|0.00|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|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NOEM W|12664M111|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NOEQ|66516K301|07/02/26|0.00|28.82|28.82|28.82|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
NOG|665531307|07/02/26|17.75|18.16|17.64|17.96|17.88|.39|148868|2048|1|1|0|138734|4900|5234|0|126631|148868|148868|148868|2661119.28|N
NOK|654902204|07/02/26|12.67|12.91|11.90|12.06|12.34|-.85|6053612|15632|443|47|15|4104704|1356479|308028|284401|1861423|6053612|6053612|6053612|74685439.66|N
NOMA|65531Y106|07/02/26|3.80|4.15|3.61|4.15|3.75|-.09|860|39|0|0|0|860|0|0|0|292|860|860|860|3225.77|Q
NOMD|G6564A105|07/02/26|11.33|11.51|11.25|11.42|11.41|.16|54819|551|1|0|0|50519|4300|0|0|31719|54819|54819|54819|625429.93|N
NORW|37950E101|07/02/26|32.49|32.60|32.39|32.44|32.47|.69|6118|81|0|0|0|6118|0|0|0|2122|6118|6118|6118|198649.43|P
NOV|62955J103|07/02/26|18.31|18.36|17.82|18.03|18.03|-.07|184733|2153|1|2|0|168338|4521|11874|0|91008|184733|184733|184733|3331651.74|N
NOVM|33740U521|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
NOVP|69420N734|07/02/26|32.42|32.45|32.42|32.45|32.42|-.10|500|1|0|0|0|500|0|0|0|0|500|500|500|16210.00|Z
NOVT|67000B104|07/02/26|164.20|164.20|158.62|161.71|160.86|-2.01|50831|1360|0|0|0|50831|0|0|0|38379|50831|50831|50831|8176739.30|Q
NOVT U|67000B203|07/02/26|68.72|68.72|67.12|67.48|67.83|-1.43|1781|13|0|0|0|1781|0|0|0|1100|1781|1781|1781|120798.98|Q
NOVZ|210322772|07/02/26|47.07|47.07|46.88|46.88|46.88|-.19|30|6|0|0|0|30|0|0|0|30|30|30|30|1406.52|Z
NOW|81762P102|07/02/26|106.10|107.58|103.85|106.16|105.84|.40|1252295|24012|17|1|2|1170394|52816|5485|23600|746878|1252295|1252295|1252295|132537709.98|N
NOWL|38747R454|07/02/26|4.95|5.11|4.76|4.97|4.94|.03|1884649|3894|139|30|10|1070687|450698|207072|156192|919086|1884649|1884649|1884649|9308570.82|Q
NP|64073B103|07/02/26|34.41|34.41|32.77|33.21|33.36|-.85|26756|473|0|0|0|26756|0|0|0|12136|26756|26756|26756|892563.00|N
NPAC|G6476A102|07/02/26|0.00|10.38|10.38|10.38|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NPAC U|G6476A128|07/02/26|0.00|10.43|10.43|10.43|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NPAC W|G6476A110|07/02/26|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
NPB|66661N886|07/02/26|19.45|19.45|18.85|18.97|19.10|-.34|17595|252|0|0|0|17595|0|0|0|1144|17595|17595|17595|336034.79|N
NPCE|641288105|07/02/26|15.85|16.22|15.85|16.16|16.09|.40|10713|325|0|0|0|10713|0|0|0|7682|10713|10713|10713|172356.69|Q
NPCT|67080D103|07/02/26|10.05|10.07|10.02|10.07|10.04|.02|2371|20|0|0|0|2371|0|0|0|1132|2371|2371|2371|23802.80|N
NPFD|67080R102|07/02/26|18.80|18.80|18.72|18.72|18.78|-.09|1249|17|0|0|0|1249|0|0|0|877|1249|1249|1249|23460.29|N
NPFE|210322590|07/02/26|27.72|27.74|27.43|27.49|27.54|-.25|1157|9|0|0|0|1157|0|0|0|700|1157|1157|1157|31861.41|Z
NPFI|67092P771|07/02/26|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|Q
NPK|637215104|07/02/26|124.46|124.71|122.86|123.21|123.75|-.12|7235|260|0|0|0|7235|0|0|0|4941|7235|7235|7235|895344.70|N
NPKI|651718504|07/02/26|14.39|14.39|14.08|14.30|14.20|.01|60093|850|1|1|0|50435|4481|5177|0|33716|60093|60093|60093|853241.06|N
NPO|29355X107|07/02/26|361.94|363.00|331.93|335.34|343.13|-25.66|36796|1386|0|0|0|36796|0|0|0|17499|36796|36796|36796|12625848.62|N
NPT|G8772G106|07/02/26|2.46|2.51|2.38|2.42|2.91|-.04|192750|2158|1|0|0|190161|2589|0|0|123920|192750|192750|192750|561238.71|Q
NPV|67064R102|07/02/26|11.52|11.54|11.52|11.54|11.52|.02|607|3|0|0|0|607|0|0|0|107|607|607|607|6994.78|N
NPWR|64107A105|07/02/26|1.67|1.73|1.65|1.66|1.67|-.01|15218|270|0|0|0|15218|0|0|0|6376|15218|15218|15218|25402.28|N
NPWR WS|64107A113|07/02/26|0.00|0.28|0.28|0.28|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
NRC|637372202|07/02/26|22.17|22.45|22.08|22.40|22.26|.04|3639|144|0|0|0|3639|0|0|0|1370|3639|3639|3639|80996.25|Q
NRDS|64082B102|07/02/26|9.45|9.52|9.30|9.46|9.41|.10|29522|601|0|0|0|29522|0|0|0|17642|29522|29522|29522|277871.03|Q
NRDY|64081V109|07/02/26|0.95|0.99|0.93|0.99|0.97|.02|41259|286|0|1|0|34656|0|6603|0|23651|41259|41259|41259|40007.61|N
NREF|65342V101|07/02/26|15.72|15.86|15.71|15.71|15.82|.19|2919|34|0|0|0|2919|0|0|0|2792|2919|2919|2919|46184.51|N
NREF PRA|65342V408|07/02/26|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
NRES|23306X837|07/02/26|31.11|31.11|31.11|0.00|31.11|0.00|1|1|0|0|0|1|0|0|0|1|1|1|1|31.11|Q
NRG|629377508|07/02/26|141.31|141.86|135.25|136.70|137.30|-4.13|75471|3315|0|0|0|75471|0|0|0|35158|75471|75471|75471|10362107.39|N
NRGD|063679328|07/02/26|31.51|31.51|31.00|31.13|31.39|-.74|705|13|0|0|0|705|0|0|0|608|705|705|705|22128.63|P
NRGU|063679427|07/02/26|29.24|29.91|28.89|29.75|29.34|.70|3423|78|0|0|0|3423|0|0|0|3206|3423|3423|3423|100429.12|P
NRGV|29280W109|07/02/26|4.43|4.62|3.99|4.06|4.17|-.41|308745|1604|10|1|0|271007|31738|6000|0|141424|308745|308745|308745|1287214.69|N
NRIM|666762109|07/02/26|27.63|27.63|27.12|27.12|27.33|-.59|4194|188|0|0|0|4194|0|0|0|2186|4194|4194|4194|114642.33|Q
NRIX|67080M103|07/02/26|24.04|24.14|23.25|23.97|23.55|.07|111001|1966|0|1|0|104077|0|6924|0|60554|111001|111001|111001|2614470.84|Q
NRK|670656107|07/02/26|10.77|10.78|10.72|10.73|10.74|-.03|20110|109|0|0|0|20110|0|0|0|4474|20110|20110|20110|216041.65|N
NRO|64190A103|07/02/26|3.05|3.09|3.05|3.09|3.07|.04|58064|175|2|0|0|52368|5696|0|0|23132|58064|58064|58064|178185.77|A
NRP|63900P608|07/02/26|100.05|100.05|98.76|99.88|99.37|.77|5725|134|0|0|0|5725|0|0|0|2087|5725|5725|5725|568916.21|N
NRSH|886364272|07/02/26|0.00|32.44|32.44|32.44|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
NRSN|M74240108|07/02/26|0.72|0.73|0.68|0.71|0.70|-.01|24780|77|0|0|1|13356|0|0|11424|2700|24780|24780|24780|17371.89|Q
NRSN W|M74240116|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NRT|659310106|07/02/26|7.27|7.27|7.09|7.09|7.23|-.10|1185|11|0|0|0|1185|0|0|0|1035|1185|1185|1185|8563.31|N
NRUC|637432105|07/02/26|22.83|22.92|22.83|22.92|22.83|.10|158|3|0|0|0|158|0|0|0|0|158|158|158|3607.84|N
NRXP|629444209|07/02/26|3.89|3.99|3.80|3.86|3.87|.01|48981|497|1|0|0|46857|2124|0|0|34370|48981|48981|48981|189526.85|Q
NRXS|64134X201|07/02/26|7.00|7.14|6.98|7.06|7.02|-.02|4899|76|1|0|0|2774|2125|0|0|1737|4899|4899|4899|34392.45|A
NSA|637870106|07/02/26|45.50|46.03|45.41|46.03|45.70|.82|77771|1048|2|0|0|72832|4939|0|0|20559|77771|77771|77771|3554306.26|N
NSA PRA|637870205|07/02/26|22.39|22.44|22.39|22.44|22.39|.05|100|1|0|0|0|100|0|0|0|0|100|100|100|2239.00|N
NSA PRB|637870304|07/02/26|23.45|23.45|23.45|23.45|23.45|-.42|243|1|0|0|0|243|0|0|0|0|243|243|243|5698.35|N
NSC|655844108|07/02/26|320.22|323.48|320.22|322.47|321.86|3.34|33099|1485|0|0|0|33099|0|0|0|16100|33099|33099|33099|10653345.07|N
NSCI|67092P698|07/02/26|25.15|25.17|25.15|25.16|25.16|0.00|3455|65|0|0|0|3455|0|0|0|2156|3455|3455|3455|86936.93|P
NSEP|45784N205|07/02/26|0.00|31.13|31.13|31.13|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
NSI|66537J408|07/02/26|0.00|37.38|37.38|37.38|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NSIT|45765U103|07/02/26|120.51|120.51|110.54|113.49|112.34|-6.29|27662|749|0|0|0|27662|0|0|0|15264|27662|27662|27662|3107563.33|Q
NSLR|86887Q109|07/02/26|12.30|12.32|11.67|11.78|11.95|-.41|19794|238|1|0|0|16788|3006|0|0|13931|19794|19794|19794|236539.85|Q
NSLR L|86887Q208|07/02/26|24.80|24.80|24.80|0.00|24.87|0.00|59|2|0|0|0|59|0|0|0|0|59|59|59|1467.36|Q
NSP|45778Q107|07/02/26|43.89|45.65|43.89|45.37|45.01|1.28|14812|283|0|0|0|14812|0|0|0|13352|14812|14812|14812|666641.67|N
NSPR|45779A846|07/02/26|0.66|0.70|0.64|0.70|0.67|.02|9618|53|1|0|0|6515|3103|0|0|1640|9618|9618|9618|6410.02|Q
NSRX|M7071P109|07/02/26|3.51|3.58|3.50|3.50|3.51|-.02|878|11|0|0|0|878|0|0|0|169|878|878|878|3084.76|A
NSSC|630402105|07/02/26|37.94|38.18|37.29|37.78|37.69|-.09|10677|413|0|0|0|10677|0|0|0|6974|10677|10677|10677|402385.29|Q
NSTS|6293JP109|07/02/26|13.78|13.78|13.77|13.77|13.78|-.01|817|9|0|0|0|817|0|0|0|117|817|817|817|11256.09|Q
NSYS|656553104|07/02/26|16.09|16.09|14.22|14.22|15.18|-1.88|4897|103|0|0|0|4897|0|0|0|2392|4897|4897|4897|74312.13|Q
NTAP|64110D104|07/02/26|156.73|159.75|153.22|154.09|155.67|-2.29|73556|2523|0|0|0|73556|0|0|0|40816|73556|73556|73556|11450097.58|Q
NTB|G0772R208|07/02/26|60.25|60.25|59.52|59.63|59.79|-.66|4005|147|0|0|0|4005|0|0|0|2440|4005|4005|4005|239468.42|N
NTCL|G6427C108|07/02/26|0.10|0.11|0.09|0.09|0.10|-.02|95967|637|4|1|0|75922|14446|5599|0|22652|95967|95967|95967|9401.06|Q
NTCT|64115T104|07/02/26|42.70|42.70|40.74|40.93|41.25|-2.02|30530|981|0|0|0|30530|0|0|0|18888|30530|30530|30530|1259484.39|Q
NTES|64110W102|07/02/26|128.33|128.82|126.22|127.26|127.30|-2.36|88504|1801|0|0|0|88504|0|0|0|54328|88504|88504|88504|11266666.27|Q
NTGR|64111Q104|07/02/26|23.15|23.15|21.33|21.50|21.98|-1.71|27992|649|0|0|0|27992|0|0|0|14789|27992|27992|27992|615383.78|Q
NTHI|64051A101|07/02/26|4.38|4.45|4.31|4.42|4.37|-.02|2531|73|0|0|0|2531|0|0|0|2031|2531|2531|2531|11066.34|Q
NTIC|665809109|07/02/26|8.86|8.86|8.57|8.57|8.83|-.22|23|23|0|0|0|23|0|0|0|2|23|23|23|203.06|Q
NTIP|64121N109|07/02/26|1.48|1.49|1.48|1.49|1.48|.02|362|7|0|0|0|362|0|0|0|162|362|362|362|536.94|A
NTLA|45826J105|07/02/26|17.70|18.48|17.31|17.57|17.72|.33|362495|4945|5|1|1|332160|15025|5094|10216|220034|362495|362495|362495|6423360.41|Q
NTNX|67059N108|07/02/26|50.92|51.82|50.60|51.26|51.33|.06|138945|3190|0|0|0|138945|0|0|0|63864|138945|138945|138945|7132703.46|Q
NTR|67077M108|07/02/26|63.40|65.21|63.25|65.06|64.71|1.53|210837|3778|1|0|0|208594|2243|0|0|148469|210837|210837|210837|13643805.62|N
NTRA|632307104|07/02/26|278.03|279.42|272.04|279.32|275.61|3.04|56860|2112|0|0|0|56860|0|0|0|19710|56860|56860|56860|15671358.85|Q
NTRB|67092M208|07/02/26|3.18|3.18|3.06|3.06|3.09|-.03|493|82|0|0|0|493|0|0|0|37|493|493|493|1523.83|Q
NTRB W|67092M125|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NTRL|33740J203|07/02/26|20.78|20.86|20.65|20.76|20.81|.09|1900|7|0|0|0|1900|0|0|0|1100|1900|1900|1900|39538.00|P
NTRP|826598609|07/02/26|2.15|2.15|2.09|2.09|2.13|-.03|527|12|0|0|0|527|0|0|0|136|527|527|527|1123.70|Q
NTRS|665859104|07/02/26|177.05|177.23|174.64|176.62|175.71|.91|21317|991|0|0|0|21317|0|0|0|15200|21317|21317|21317|3745529.26|Q
NTRS O|665859856|07/02/26|18.89|18.89|18.89|18.89|18.89|-.01|408|5|0|0|0|408|0|0|0|408|408|408|408|7707.20|Q
NTSD|97717Y246|07/02/26|46.45|46.78|46.13|46.35|46.43|.39|2768|9|0|0|0|2768|0|0|0|2760|2768|2768|2768|128505.63|P
NTSE|97717Y642|07/02/26|46.80|46.80|46.25|46.25|46.42|-.59|943|44|0|0|0|943|0|0|0|258|943|943|943|43769.36|P
NTSI|97717Y634|07/02/26|47.05|47.19|46.86|46.98|46.89|.56|1795|35|0|0|0|1795|0|0|0|101|1795|1795|1795|84166.68|P
NTSK|64119N608|07/02/26|11.75|12.05|11.54|11.71|11.76|.06|324714|3037|7|1|0|291299|23416|9999|0|273960|324714|324714|324714|3818044.05|Q
NTST|64119V303|07/02/26|21.33|21.68|21.33|21.67|21.56|.58|67498|998|0|0|0|67498|0|0|0|34682|67498|67498|67498|1455285.22|N
NTSX|97717Y790|07/02/26|58.97|59.14|58.60|58.78|58.81|-.14|1703|38|0|0|0|1703|0|0|0|1175|1703|1703|1703|100149.51|P
NTWK|64115A402|07/02/26|4.73|4.78|4.73|4.78|4.74|.05|2015|20|0|0|0|2015|0|0|0|419|2015|2015|2015|9553.22|Q
NTWO|G6439S109|07/02/26|10.73|10.74|10.73|10.74|10.74|.08|700|5|0|0|0|700|0|0|0|0|700|700|700|7516.00|Q
NTWO U|G6439S125|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NTWO W|G6439S117|07/02/26|0.00|0.00|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|07/02/26|0.00|1.86|1.86|1.86|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
NU|G6683N103|07/02/26|13.44|13.75|13.33|13.61|13.57|.24|2431669|9683|107|45|5|1697862|327068|292843|113896|1675686|2431669|2431669|2431669|32997303.06|N
NUAG|67092P102|07/02/26|20.92|20.92|20.92|20.92|20.92|.01|304|9|0|0|0|304|0|0|0|102|304|304|304|6359.50|P
NUAI|64428N109|07/02/26|5.38|5.40|4.67|4.78|4.88|-.42|1306417|6956|22|12|1|1125344|65611|86662|28800|530715|1306417|1306417|1306417|6375208.56|Q
NUAI W|64428N117|07/02/26|2.73|2.73|2.35|2.35|2.50|-.20|3487|48|0|0|0|3487|0|0|0|118|3487|3487|3487|8701.50|Q
NUBD|67092P870|07/02/26|22.06|22.06|22.03|22.05|22.05|.01|8441|73|0|0|0|8441|0|0|0|3070|8441|8441|8441|186099.19|P
NUCL|269710109|07/02/26|9.53|9.55|8.76|8.88|9.00|-.76|34051|464|0|0|0|34051|0|0|0|20111|34051|34051|34051|306289.43|Q
NUCL W|269710117|07/02/26|1.46|1.46|1.41|1.43|1.42|-.02|2466|32|0|0|0|2466|0|0|0|100|2466|2466|2466|3505.47|Q
NUDG|670713635|07/02/26|0.00|62.81|62.81|62.81|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
NUDM|67092P805|07/02/26|40.39|40.39|40.01|40.13|40.11|.45|2308|36|0|0|0|2308|0|0|0|1101|2308|2308|2308|92577.88|Z
NUDV|67092P813|07/02/26|32.92|33.06|32.92|33.06|33.04|.30|1552|4|0|0|0|1552|0|0|0|1552|1552|1552|1552|51280.08|Z
NUE|670346105|07/02/26|221.22|221.41|217.15|220.70|219.10|1.72|35319|1675|0|0|0|35319|0|0|0|16817|35319|35319|35319|7738518.06|N
NUEM|67092P888|07/02/26|41.56|41.56|40.91|40.91|40.85|-.74|13|5|0|0|0|13|0|0|0|10|13|13|13|531.03|Z
NUG|88340C818|07/02/26|9.27|9.29|8.93|9.17|9.13|.22|2635|14|0|0|0|2635|0|0|0|800|2635|2635|2635|24058.32|Q
NUGO|67092P797|07/02/26|43.01|43.05|42.38|42.42|42.76|-.44|1602|10|0|0|0|1602|0|0|0|700|1602|1602|1602|68496.84|P
NUGT|25460G781|07/02/26|124.04|128.50|121.25|126.01|125.20|9.99|226933|2862|4|3|0|193886|12742|20305|0|97066|226933|226933|226933|28411136.91|P
NUGY|38747R181|07/02/26|13.66|13.66|13.66|13.66|13.71|-.03|49|7|0|0|0|49|0|0|0|11|49|49|49|671.83|Q
NUHY|67092P854|07/02/26|21.37|21.38|21.37|21.38|21.37|.04|742|12|0|0|0|742|0|0|0|175|742|742|742|15858.31|P
NUIF|67125A106|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NUKX|88636X278|07/02/26|40.23|40.23|38.13|38.13|38.29|-.19|183|30|0|0|0|183|0|0|0|97|183|183|183|7007.33|P
NUKZ|301505475|07/02/26|67.33|68.28|65.75|66.52|67.13|-.32|15210|114|0|1|0|7226|0|7984|0|3712|15210|15210|15210|1021036.75|P
NULC|67092P862|07/02/26|53.67|53.72|53.63|53.72|53.68|-.25|5392|21|0|0|0|5392|0|0|0|3147|5392|5392|5392|289432.19|Z
NULG|67092P201|07/02/26|114.50|114.50|113.31|114.19|113.63|-1.45|2982|45|0|0|0|2982|0|0|0|1743|2982|2982|2982|338847.56|Z
NULV|67092P300|07/02/26|50.61|50.73|50.48|50.73|50.56|.26|2608|30|0|0|0|2608|0|0|0|1813|2608|2608|2608|131866.23|Z
NUMG|67092P409|07/02/26|47.35|47.52|46.91|46.91|47.52|-.18|2207|15|0|0|0|2207|0|0|0|2171|2207|2207|2207|104871.67|Z
NUMI|67092P714|07/02/26|25.16|25.18|25.15|25.15|25.17|.01|205|4|0|0|0|205|0|0|0|2|205|205|205|5159.79|P
NUMV|67092P508|07/02/26|43.76|44.09|43.76|44.09|43.85|.37|482|7|0|0|0|482|0|0|0|481|482|482|482|21136.23|Z
NURE|67092P706|07/02/26|32.61|32.91|32.61|32.91|32.81|.47|16|2|0|0|0|16|0|0|0|11|16|16|16|525.01|Z
NUS|67018T105|07/02/26|5.35|5.39|5.01|5.01|5.10|-.25|32380|401|0|0|0|32380|0|0|0|17930|32380|32380|32380|165003.66|N
NUSA|67092P110|07/02/26|23.12|23.12|23.10|23.11|23.10|.02|120|5|0|0|0|120|0|0|0|102|120|120|120|2772.35|P
NUSB|67092P755|07/02/26|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|Q
NUSC|67092P607|07/02/26|51.56|51.56|50.98|51.38|51.02|-.50|203|4|0|0|0|203|0|0|0|2|203|203|203|10356.68|Z
NUTR|67119K102|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NUTX|67079U306|07/02/26|190.71|201.00|189.50|197.00|193.32|6.29|30513|1195|0|0|0|30513|0|0|0|18690|30513|30513|30513|5898631.43|Q
NUV|670928100|07/02/26|9.24|9.25|9.22|9.22|9.23|-.01|5978|64|0|0|0|5978|0|0|0|3650|5978|5978|5978|55201.29|N
NUVB|67080N101|07/02/26|5.46|5.72|5.39|5.69|5.63|.26|341114|1867|5|0|1|237031|15205|0|88878|185533|341114|341114|341114|1921233.55|N
NUVL|670703107|07/02/26|123.63|123.80|123.59|123.71|123.65|.15|115666|1482|0|0|0|115666|0|0|0|40745|115666|115666|115666|14302126.96|Q
NUW|670695105|07/02/26|14.42|14.42|14.42|14.42|14.42|.01|200|1|0|0|0|200|0|0|0|200|200|200|200|2884.00|N
NUWE|67113Y801|07/02/26|3.17|3.30|3.07|3.13|3.15|-.05|19462|285|0|0|0|19462|0|0|0|8894|19462|19462|19462|61354.02|Q
NVA|66982H105|07/02/26|4.93|5.12|4.75|4.78|4.92|-.16|29870|347|0|0|0|29870|0|0|0|13940|29870|29870|29870|147047.47|A
NVA WS|66982H113|07/02/26|0.00|9.39|9.39|9.39|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
NVAX|670002401|07/02/26|9.56|10.12|9.46|9.74|9.76|.28|423158|3727|14|2|0|363141|42763|17254|0|226360|423158|423158|423158|4129459.94|Q
NVBT|00888H851|07/02/26|39.42|39.42|39.42|39.42|39.42|-.24|100|1|0|0|0|100|0|0|0|100|100|100|100|3942.00|Z
NVBU|00888H539|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
NVBW|00888H844|07/02/26|35.58|35.58|35.58|35.58|35.58|-.01|100|1|0|0|0|100|0|0|0|0|100|100|100|3558.00|Z
NVC|21874J750|07/02/26|27.79|27.79|27.79|25.60|31.67|0.00|31|3|0|0|0|31|0|0|0|31|31|31|31|981.77|Z
NVCR|G6674U108|07/02/26|15.89|17.28|15.87|17.20|16.95|1.41|115142|2068|1|1|0|103955|4997|6190|0|73230|115142|115142|115142|1951472.04|Q
NVCT|67080T108|07/02/26|19.50|20.30|19.29|19.57|19.68|.03|54792|720|2|1|0|42809|6893|5090|0|33746|54792|54792|54792|1078109.98|Q
NVD|38747R629|07/02/26|5.36|5.61|5.21|5.51|5.42|.18|5126688|1338|276|141|171|740532|811172|1021715|2553269|2819018|5126688|5126688|5126688|27770875.40|Q
NVDA|67066G104|07/02/26|197.16|200.04|192.37|194.48|195.19|-3.11|12143970|268698|87|16|5|11670308|259973|118185|95504|4749141|12143970|12143970|12143970|2370363634.51|Q
NVDB|74349Y399|07/02/26|27.19|27.19|26.16|26.53|26.64|-.87|3093|35|0|0|0|3093|0|0|0|2559|3093|3093|3093|82410.03|P
NVDD|25461A197|07/02/26|34.44|35.35|34.44|35.01|34.90|.54|5912|85|0|0|0|5912|0|0|0|2684|5912|5912|5912|206355.75|Q
NVDG|882927676|07/02/26|16.50|17.02|15.80|16.06|16.42|-.56|28102|224|2|0|0|21302|6800|0|0|9762|28102|28102|28102|461433.88|Q
NVDL|38747R827|07/02/26|29.00|29.84|27.59|28.23|28.54|-.91|1851023|15957|40|10|2|1618314|120322|74324|38063|1060054|1851023|1851023|1851023|52820547.30|Q
NVDQ|26923N199|07/02/26|12.26|12.85|11.91|12.59|12.46|.39|647701|1512|64|1|1|387182|202919|9600|48000|338935|647701|647701|647701|8069887.57|Z
NVDS|46144X115|07/02/26|23.06|24.07|22.90|23.74|23.57|.53|18817|168|0|0|0|18817|0|0|0|10973|18817|18817|18817|443564.29|Q
NVDU|25461A833|07/02/26|115.21|118.30|109.86|112.54|112.71|-3.39|34927|1137|0|0|0|34927|0|0|0|25959|34927|34927|34927|3936470.90|Q
NVDW|77926X718|07/02/26|35.03|35.45|34.01|34.45|34.47|-.74|7290|232|0|0|0|7290|0|0|0|6384|7290|7290|7290|251253.98|Z
NVDX|26923N819|07/02/26|16.50|16.96|15.69|16.04|16.35|-.55|2369192|8226|32|4|1|2204805|98669|30819|34899|2071848|2369192|2369192|2369192|38726530.06|Z
NVDY|88634T774|07/02/26|12.25|12.40|12.01|12.12|12.15|-.26|358681|3123|14|2|2|286157|35223|11235|26066|254083|358681|358681|358681|4357945.87|P
NVEC|629445206|07/02/26|105.11|105.99|96.55|98.22|102.38|-7.61|29238|1290|0|0|0|29238|0|0|0|23783|29238|29238|29238|2993526.26|Q
NVG|67071L106|07/02/26|12.87|12.87|12.82|12.84|12.85|-.02|13963|64|0|1|0|5913|0|8050|0|1809|13963|13963|13963|179425.57|N
NVGS|Y62132108|07/02/26|18.92|19.61|18.92|19.13|19.31|.53|27418|448|1|0|0|23340|4078|0|0|7080|27418|27418|27418|529434.53|N
NVII|761562305|07/02/26|23.56|23.89|22.98|23.25|23.36|-.29|10451|209|0|0|0|10451|0|0|0|7070|10451|10451|10451|244129.22|Z
NVIR|53656G514|07/02/26|37.75|37.81|37.69|37.69|37.76|-.26|401|5|0|0|0|401|0|0|0|100|401|401|401|15140.63|P
NVIT|88636V579|07/02/26|47.21|47.21|46.70|46.70|47.19|-.83|4|3|0|0|0|4|0|0|0|4|4|4|4|188.76|Z
NVMI|M7516K103|07/02/26|500.97|508.14|453.24|470.14|472.53|-32.24|90277|4803|0|0|0|90277|0|0|0|53672|90277|90277|90277|42658309.46|Q
NVNI|G50716128|07/02/26|0.97|0.99|0.97|0.99|0.97|0.00|2388|18|0|0|0|2388|0|0|0|172|2388|2388|2388|2322.75|Q
NVNI W|G50716110|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NVNO|29415J205|07/02/26|11.20|11.20|11.11|11.11|11.24|.28|230|15|0|0|0|230|0|0|0|208|230|230|230|2585.18|Q
NVO|670100205|07/02/26|49.81|50.89|49.79|50.42|50.30|1.64|863687|12097|7|1|0|837256|19264|7167|0|498104|863687|863687|863687|43440259.36|N
NVOH|74016W841|07/02/26|26.50|27.38|26.50|27.38|27.13|.63|131|6|0|0|0|131|0|0|0|102|131|131|131|3553.48|P
NVOX|88636W288|07/02/26|17.33|18.04|17.33|17.75|17.69|1.11|91822|1629|2|0|0|86212|5610|0|0|57643|91822|91822|91822|1624070.89|P
NVPS|30151E343|07/02/26|23.89|23.89|23.72|23.72|23.83|-1.79|2707|7|0|0|0|2707|0|0|0|2606|2707|2707|2707|64521.02|Q
NVR|62944T105|07/02/26|6686.18|6745.34|6652.01|6735.70|6701.21|91.96|1232|401|0|0|0|1232|0|0|0|813|1232|1232|1232|8255892.54|N
NVRI|29390K102|07/02/26|23.37|23.56|22.44|22.51|22.77|-.68|33588|338|0|0|0|33588|0|0|0|17924|33588|33588|33588|764841.23|N
NVS|66987V109|07/02/26|157.45|160.57|157.12|159.87|159.18|5.74|101087|1981|0|0|0|101087|0|0|0|44312|101087|101087|101087|16091385.81|N
NVST|29415F104|07/02/26|27.51|27.64|26.97|27.63|27.39|.45|67110|1430|0|0|0|67110|0|0|0|39050|67110|67110|67110|1838092.23|N
NVT|G6700G107|07/02/26|160.00|160.47|150.00|152.29|153.31|-7.73|70729|2135|1|0|0|68229|2500|0|0|16140|70729|70729|70729|10843544.16|N
NVTS|63942X106|07/02/26|16.60|16.60|14.04|14.46|15.11|-2.07|1981368|20501|37|5|8|1623055|125797|36406|196110|775785|1981368|1981368|1981368|29945299.96|Q
NVTX|46092D632|07/02/26|41.24|41.24|28.82|30.98|35.44|-10.06|71616|1825|0|0|0|71616|0|0|0|12752|71616|71616|71616|2538108.78|Z
NVVE|67079Y407|07/02/26|0.36|0.37|0.32|0.32|0.33|-.03|24377|296|1|0|0|21377|3000|0|0|12514|24377|24377|24377|8064.15|Q
NVX|67010L100|07/02/26|0.45|0.47|0.44|0.45|0.45|.01|10086|79|0|0|0|10086|0|0|0|3817|10086|10086|10086|4548.29|Q
NVYY|38747R439|07/02/26|12.62|12.62|12.53|12.55|12.56|-.16|1384|28|0|0|0|1384|0|0|0|435|1384|1384|1384|17376.74|Q
NWAX|023634108|07/02/26|10.14|10.16|10.14|10.16|10.15|.01|900|3|0|0|0|900|0|0|0|200|900|900|900|9132.00|N
NWAX U|023634207|07/02/26|10.42|10.44|10.42|10.44|10.42|.02|2921|3|0|0|0|2921|0|0|0|0|2921|2921|2921|30436.82|N
NWAX WS|023634116|07/02/26|0.00|0.63|0.63|0.63|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
NWBI|667340103|07/02/26|15.43|15.44|15.02|15.11|15.16|-.25|80756|1320|0|0|0|80756|0|0|0|58851|80756|80756|80756|1224005.87|Q
NWE|668074305|07/02/26|71.55|71.87|71.04|71.33|71.28|-.10|24815|691|0|0|0|24815|0|0|0|11370|24815|24815|24815|1768808.16|Q
NWFL|669549107|07/02/26|32.35|32.50|32.35|32.36|32.40|-.30|1221|59|0|0|0|1221|0|0|0|841|1221|1221|1221|39563.44|Q
NWG|639057207|07/02/26|18.15|18.19|17.93|18.00|18.07|0.00|178268|964|6|0|0|161291|16977|0|0|61648|178268|178268|178268|3221123.72|N
NWGL|63903R106|07/02/26|0.27|0.28|0.26|0.28|0.28|0.00|149987|540|7|3|1|97052|17823|17646|17466|33633|149987|149987|149987|41276.02|Q
NWL|651229106|07/02/26|5.94|5.94|5.65|5.83|5.75|-.06|1134475|4058|40|1|0|1013087|116004|5384|0|989554|1134475|1134475|1134475|6525273.48|Q
NWN|66765N105|07/02/26|49.46|49.81|49.42|49.73|49.59|1.05|3811|149|0|0|0|3811|0|0|0|2589|3811|3811|3811|188973.59|N
NWPX|667746101|07/02/26|144.20|144.69|131.59|137.21|136.76|-7.33|17580|603|1|0|0|15294|2286|0|0|7017|17580|17580|17580|2404216.55|Q
NWS|65249B208|07/02/26|29.46|30.19|28.88|30.17|29.62|.91|91231|2246|0|0|0|91231|0|0|0|48681|91231|91231|91231|2702526.96|Q
NWSA|65249B109|07/02/26|25.82|26.67|25.48|26.63|26.28|.84|328453|4443|2|0|0|322590|5863|0|0|148591|328453|328453|328453|8632180.41|Q
NWTG|78577G301|07/02/26|0.88|0.88|0.83|0.84|0.84|-.03|476|9|0|0|0|476|0|0|0|278|476|476|476|402.13|Q
NX|747619104|07/02/26|18.12|18.13|16.82|17.07|17.02|-.92|20162|263|0|1|0|10336|0|9826|0|16017|20162|20162|20162|343234.83|N
NXB|676206105|07/02/26|2.20|2.21|2.14|2.14|2.19|-.02|938|11|0|0|0|938|0|0|0|1|938|938|938|2056.66|A
NXDR|65345M108|07/02/26|2.33|2.38|2.27|2.28|2.32|-.05|100804|502|2|0|0|92804|8000|0|0|61014|100804|100804|100804|233527.88|N
NXDT|65340G205|07/02/26|5.25|5.37|5.25|5.36|5.33|.07|3263|64|0|0|0|3263|0|0|0|2616|3263|3263|3263|17407.27|N
NXDT PRA|65340G304|07/02/26|13.21|13.21|13.15|13.15|13.19|-.13|250|4|0|0|0|250|0|0|0|0|250|250|250|3298.50|N
NXE|65340P106|07/02/26|9.62|9.89|9.47|9.64|9.63|.20|306595|2446|5|0|0|294347|12248|0|0|240149|306595|306595|306595|2951579.54|N
NXG|231647207|07/02/26|64.81|64.81|62.88|63.03|63.47|-1.63|17743|211|0|0|0|17743|0|0|0|7459|17743|17743|17743|1126077.73|N
NXGL|65344E107|07/02/26|0.55|0.56|0.55|0.56|0.56|-.01|16685|95|2|0|0|10685|6000|0|0|8209|16685|16685|16685|9297.49|Q
NXGL W|65344E115|07/02/26|0.00|0.05|0.05|0.05|0.03|.05|46|1|0|0|0|46|0|0|0|0|46|46|46|1.23|Q
NXL|65345B201|07/02/26|0.39|0.39|0.36|0.36|0.38|-.02|5254|77|0|0|0|5254|0|0|0|1449|5254|5254|5254|1993.28|Q
NXP|67062F100|07/02/26|14.40|14.46|14.39|14.40|14.43|.04|21209|59|2|0|0|12385|8824|0|0|15529|21209|21209|21209|306084.49|N
NXPG|88340W343|07/02/26|11.96|11.96|10.91|10.91|11.41|-.70|622|11|0|0|0|622|0|0|0|496|622|622|622|7096.81|Z
NXPI|N6596X109|07/02/26|281.57|285.77|267.57|273.47|272.99|-5.71|360573|13884|1|0|0|358295|2278|0|0|165221|360573|360573|360573|98431877.30|Q
NXPL|68557F308|07/02/26|6.82|7.22|6.82|6.95|7.07|0.00|1581|129|0|0|0|1581|0|0|0|1075|1581|1581|1581|11172.94|Q
NXPX|46152A254|07/02/26|17.84|17.84|16.10|16.42|16.81|-1.14|772|13|0|0|0|772|0|0|0|451|772|772|772|12978.10|Z
NXRT|65341D102|07/02/26|28.47|28.87|28.47|28.72|28.74|.42|3912|135|0|0|0|3912|0|0|0|2493|3912|3912|3912|112427.48|N
NXST|65336K103|07/02/26|182.82|182.82|177.42|181.08|179.57|-.21|17112|745|0|0|0|17112|0|0|0|11162|17112|17112|17112|3072833.96|Q
NXT|65290E101|07/02/26|118.00|123.13|109.73|112.89|114.38|-3.26|101397|2828|0|0|0|101397|0|0|0|57056|101397|101397|101397|11597466.04|Q
NXTC|65343E207|07/02/26|1.89|1.98|1.87|1.88|1.92|-.07|4735|64|0|0|0|4735|0|0|0|1792|4735|4735|4735|9092.24|Q
NXTE|46144X586|07/02/26|52.37|52.39|50.79|50.79|52.39|-1.56|420|7|0|0|0|420|0|0|0|3|420|420|420|22003.03|P
NXTG|33737K205|07/02/26|149.00|149.00|147.48|147.48|149.00|-2.16|1|1|0|0|0|1|0|0|0|0|1|1|1|149.00|Q
NXTI|82889N475|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
NXTS|80512Q600|07/02/26|4.36|4.53|4.09|4.30|4.27|-.12|11622|447|0|0|0|11622|0|0|0|5978|11622|11622|11622|49663.48|Q
NXTT|961884301|07/02/26|1.31|1.52|1.30|1.30|1.41|-.02|51315|195|2|0|1|30176|7599|0|13540|14661|51315|51315|51315|72180.21|Q
NXUS|67092P672|07/02/26|24.92|24.95|24.92|24.95|24.93|-.03|3|3|0|0|0|3|0|0|0|2|3|3|3|74.80|P
NXXT|652941105|07/02/26|0.37|0.38|0.34|0.35|0.35|-.02|96683|543|6|0|1|61467|20316|0|14900|75519|96683|96683|96683|34309.65|Q
NYAX|M7S750159|07/02/26|71.21|72.38|70.52|70.99|71.30|2.65|2635|82|0|0|0|2635|0|0|0|1333|2635|2635|2635|187882.86|Q
NYC|649439304|07/02/26|8.87|9.34|8.87|9.32|9.41|.28|1883|102|0|0|0|1883|0|0|0|654|1883|1883|1883|17711.12|N
NYF|464288323|07/02/26|53.82|54.10|53.77|53.86|53.89|.07|20405|157|1|0|0|17905|2500|0|0|10353|20405|20405|20405|1099652.05|P
NYM|00039J764|07/02/26|25.09|25.10|25.06|25.06|25.07|-.01|4473|51|0|0|0|4473|0|0|0|1747|4473|4473|4473|112145.85|P
NYNY|218946408|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
NYSX|37966B794|07/02/26|126.50|126.50|123.40|123.95|124.31|-2.62|934|15|0|0|0|934|0|0|0|212|934|934|934|116107.44|P
NYT|650111107|07/02/26|71.89|73.93|71.84|73.89|73.14|2.10|42896|982|0|0|0|42896|0|0|0|29527|42896|42896|42896|3137588.36|N
NYXH|B6S7WD106|07/02/26|1.74|1.79|1.67|1.70|1.72|-.08|13726|156|0|0|0|13726|0|0|0|7906|13726|13726|13726|23604.25|Q
NYYY|30151E459|07/02/26|40.74|40.74|40.35|40.35|40.64|-.62|9|2|0|0|0|9|0|0|0|2|9|9|9|365.72|P
NZAC|78463X194|07/02/26|45.57|45.57|45.33|45.33|45.50|-.55|298|3|0|0|0|298|0|0|0|298|298|298|298|13559.28|Q
NZF|67070X101|07/02/26|12.68|12.68|12.60|12.64|12.64|-.03|17634|94|1|0|0|13134|4500|0|0|9613|17634|17634|17634|222895.07|N
O|756109104|07/02/26|62.21|63.84|62.21|63.84|63.31|1.99|323101|5846|5|0|0|310701|12400|0|0|206564|323101|323101|323101|20455705.03|N
OABI|68218J103|07/02/26|2.38|2.45|2.37|2.43|2.41|.04|17786|271|0|0|0|17786|0|0|0|12557|17786|17786|17786|42785.34|Q
OABI W|68218J111|07/02/26|0.00|0.00|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|07/02/26|10.70|10.74|10.70|10.74|10.71|10.74|263|5|0|0|0|263|0|0|0|0|263|263|263|2815.73|Q
OACC U|G6717R120|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OACC W|G6717R112|07/02/26|1.35|1.35|1.00|1.00|1.20|0.00|550|257|0|0|0|550|0|0|0|79|550|550|550|661.47|Q
OACP|90470L519|07/02/26|22.72|22.72|22.68|22.71|22.69|.01|3146|45|0|0|0|3146|0|0|0|279|3146|3146|3146|71396.29|P
OAEM|90470L469|07/02/26|48.10|48.43|47.57|47.72|48.12|-.34|2594|40|0|0|0|2594|0|0|0|2161|2594|2594|2594|124811.03|P
OAIM|90470L444|07/02/26|47.11|47.22|46.48|46.66|46.79|-.36|1459|40|0|0|0|1459|0|0|0|1113|1459|1459|1459|68262.71|P
OAK PRA|674001300|07/02/26|21.26|21.26|21.16|21.16|21.26|.05|98|3|0|0|0|98|0|0|0|0|98|98|98|2083.48|N
OAK PRB|674001409|07/02/26|21.20|21.21|21.20|21.21|21.20|.15|395|26|0|0|0|395|0|0|0|0|395|395|395|8375.15|N
OAKG|41456U304|07/02/26|25.65|25.82|25.65|25.82|25.72|.43|104|3|0|0|0|104|0|0|0|104|104|104|104|2675.08|P
OAKI|41456U205|07/02/26|26.21|26.27|26.21|26.27|26.22|.52|302|3|0|0|0|302|0|0|0|1|302|302|302|7918.44|P
OAKM|41456U106|07/02/26|28.83|29.13|28.83|29.13|28.97|.49|32892|191|0|0|0|32892|0|0|0|24746|32892|32892|32892|952858.13|P
OALC|90470L527|07/02/26|40.73|40.75|40.33|40.33|40.66|-.31|855|6|0|0|0|855|0|0|0|724|855|855|855|34764.91|P
OARK|88636X807|07/02/26|31.31|31.86|31.12|31.12|31.64|-.46|1935|28|0|0|0|1935|0|0|0|282|1935|1935|1935|61215.48|P
OASC|90470L295|07/02/26|35.73|35.87|34.78|34.89|35.41|-.65|355|7|0|0|0|355|0|0|0|254|355|355|355|12571.23|P
OBA|G6858G107|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OBAI|87338C202|07/02/26|0.69|0.73|0.66|0.71|0.70|.01|79460|874|0|0|0|79460|0|0|0|25785|79460|79460|79460|55273.70|Q
OBAW U|G6858G123|07/02/26|0.00|0.00|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|07/02/26|0.23|0.24|0.23|0.24|0.23|0.00|3100|7|0|0|0|3100|0|0|0|0|3100|3100|3100|713.00|Q
OBDC|69121K104|07/02/26|10.98|10.98|10.77|10.83|10.82|.04|111261|679|0|0|0|111261|0|0|0|51848|111261|111261|111261|1204332.36|N
OBE|674482203|07/02/26|8.01|8.22|7.82|8.01|7.95|.06|134700|1560|2|1|0|122316|6969|5415|0|30719|134700|134700|134700|1070507.54|A
OBIL|74933W478|07/02/26|50.02|50.02|50.01|50.01|50.01|.03|2828|12|1|0|0|588|2240|0|0|578|2828|2828|2828|141431.22|Q
OBIO|68572M106|07/02/26|4.33|4.43|4.19|4.19|4.26|-.11|10107|196|0|0|0|10107|0|0|0|7017|10107|10107|10107|43023.88|Q
OBK|68621T102|07/02/26|52.48|52.48|51.21|51.37|51.35|-.64|3040|98|0|0|0|3040|0|0|0|761|3040|3040|3040|156099.85|N
OBND|78470P804|07/02/26|25.69|25.69|25.67|25.67|25.69|.02|109|3|0|0|0|109|0|0|0|31|109|109|109|2800.08|Z
OBOR|500767868|07/02/26|26.03|26.03|25.94|25.94|25.86|.13|36|2|0|0|0|36|0|0|0|35|36|36|36|930.78|P
OBT|68417L107|07/02/26|37.69|38.14|37.00|37.65|37.41|.05|15540|300|0|0|0|15540|0|0|0|3396|15540|15540|15540|581397.40|Q
OBTC|68839C206|07/02/26|19.70|19.85|19.38|19.85|19.81|.63|6078|31|0|0|0|6078|0|0|0|200|6078|6078|6078|120407.76|Q
OC|690742101|07/02/26|150.53|152.24|147.62|151.00|149.73|.36|43861|1464|0|0|0|43861|0|0|0|27795|43861|43861|43861|6567166.80|N
OCAC U|G66903132|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
OCC|683827208|07/02/26|17.83|18.20|15.69|16.05|16.80|-1.85|29912|641|0|0|0|29912|0|0|0|15744|29912|29912|29912|502391.01|Q
OCCI|67111Q107|07/02/26|2.54|2.55|2.49|2.54|2.51|.01|12514|83|1|0|0|9514|3000|0|0|7572|12514|12514|12514|31382.22|Q
OCCI M|67111Q503|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OCCI N|67111Q404|07/02/26|24.75|24.75|24.71|24.71|24.72|-.12|116|2|0|0|0|116|0|0|0|100|116|116|116|2868.00|Q
OCDB|268961562|07/02/26|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
OCFC|675234108|07/02/26|19.70|19.70|18.93|19.05|19.18|-.58|124804|1919|0|0|0|124804|0|0|0|97754|124804|124804|124804|2393817.31|Q
OCG|G6796W131|07/02/26|1.70|1.78|1.70|1.73|1.72|-.13|20394|207|1|0|0|17895|2499|0|0|603|20394|20394|20394|35082.33|Q
OCGN|67577C105|07/02/26|1.50|1.60|1.50|1.52|1.52|.04|562118|1326|28|10|5|288286|95793|78858|99181|347725|562118|562118|562118|856021.72|Q
OCIO|26922A727|07/02/26|37.43|37.43|37.19|37.25|37.21|-.18|1296|4|0|0|0|1296|0|0|0|1|1296|1296|1296|48222.83|P
OCS|H5870P102|07/02/26|13.55|14.29|13.55|14.12|14.04|.56|59992|926|0|0|0|59992|0|0|0|32961|59992|59992|59992|842424.15|Q
OCSA W|H5870P110|07/02/26|5.07|5.27|5.07|5.20|5.13|.19|1765|10|0|0|0|1765|0|0|0|950|1765|1765|1765|9062.13|Q
OCSL|67401P405|07/02/26|12.16|12.30|12.10|12.20|12.23|.06|39742|535|2|0|0|34736|5006|0|0|33205|39742|39742|39742|486059.28|Q
OCTB|268961851|07/02/26|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
OCTH|45783Y525|07/02/26|0.00|24.01|24.01|24.01|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
OCTJ|45783Y491|07/02/26|0.00|23.97|23.97|23.97|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
OCTM|33740F136|07/02/26|33.65|33.65|33.60|33.60|33.65|-.02|1|1|0|0|0|1|0|0|0|1|1|1|1|33.65|Z
OCTP|69420N742|07/02/26|0.00|32.25|32.25|32.25|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
OCTT|00888H604|07/02/26|46.64|46.68|46.46|46.54|46.63|-.09|12607|28|1|0|0|8707|3900|0|0|11607|12607|12607|12607|587921.92|Z
OCTU|00888H547|07/02/26|30.18|30.23|30.18|30.23|30.18|-.19|18|1|0|0|0|18|0|0|0|0|18|18|18|543.24|Z
OCTV|G22845104|07/02/26|17.32|17.66|17.18|17.40|17.42|.39|55889|843|0|0|0|55889|0|0|0|15742|55889|55889|55889|973586.41|Q
OCTW|00888H505|07/02/26|40.95|40.95|40.85|40.93|40.89|.01|1364|9|0|0|0|1364|0|0|0|600|1364|1364|1364|55778.16|Z
OCTZ|210322780|07/02/26|45.71|45.71|45.37|45.37|45.58|-.34|77|11|0|0|0|77|0|0|0|0|77|77|77|3509.68|Z
OCUL|67576A100|07/02/26|9.62|9.74|9.43|9.64|9.57|.17|119377|1670|1|0|0|116577|2800|0|0|63853|119377|119377|119377|1142827.88|Q
ODC|677864100|07/02/26|102.26|102.35|100.34|100.34|100.93|-1.36|5873|177|0|0|0|5873|0|0|0|2991|5873|5873|5873|592740.34|N
ODD|M7518J104|07/02/26|17.08|17.92|17.08|17.91|17.56|.90|89273|1958|0|0|0|89273|0|0|0|66748|89273|89273|89273|1567574.85|Q
ODDS|69374H394|07/02/26|24.69|24.69|24.69|0.00|24.69|0.00|30|1|0|0|0|30|0|0|0|0|30|30|30|740.70|Q
ODDZ|218946747|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ODFL|679580100|07/02/26|218.98|221.63|216.38|217.65|218.27|-.31|39500|2228|0|0|0|39500|0|0|0|27316|39500|39500|39500|8621552.36|Q
ODHY|84858T723|07/02/26|0.00|9.98|9.98|9.98|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
ODTE|92255C409|07/02/26|27.03|27.03|26.58|26.73|26.69|-.30|942|12|0|0|0|942|0|0|0|400|942|942|942|25142.74|Q
ODTX|67613T104|07/02/26|16.91|17.55|16.64|16.80|16.92|.17|9757|282|0|0|0|9757|0|0|0|5811|9757|9757|9757|165086.81|Q
ODV|68828E809|07/02/26|2.52|2.63|2.49|2.56|2.55|.09|62904|450|1|0|0|60704|2200|0|0|37564|62904|62904|62904|160310.64|N
ODVW Z|68828E239|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ODYS|81063V204|07/02/26|4.11|4.11|4.01|4.01|4.08|-.14|1920|42|0|0|0|1920|0|0|0|569|1920|1920|1920|7831.41|Q
OEC|L72967109|07/02/26|6.51|6.55|5.66|5.73|6.12|-.62|140919|1276|5|0|0|124398|16521|0|0|80466|140919|140919|140919|862718.81|N
OEF|464287101|07/02/26|366.56|368.79|364.06|366.08|366.13|.21|55668|1161|0|0|1|37035|0|0|18633|28249|55668|55668|55668|20381863.13|P
OEFA|00162Q379|07/02/26|34.79|34.79|34.74|34.74|34.79|.46|5|1|0|0|0|5|0|0|0|0|5|5|5|173.95|P
OEI|53656G159|07/02/26|25.70|25.70|25.42|25.63|25.58|-.03|6007|19|0|0|0|6007|0|0|0|5806|6007|6007|6007|153629.68|P
OESX|686275207|07/02/26|12.16|12.16|11.77|11.83|11.87|-.31|1200|70|0|0|0|1200|0|0|0|594|1200|1200|1200|14241.07|Q
OFAL|G6713S106|07/02/26|0.19|0.19|0.19|0.19|0.19|0.00|54689|393|0|2|0|37689|0|17000|0|31888|54689|54689|54689|10351.75|Q
OFG|67103X102|07/02/26|50.33|50.33|49.13|49.49|49.48|-.69|11410|237|0|0|0|11410|0|0|0|9170|11410|11410|11410|564575.91|N
OFIX|68752M108|07/02/26|9.68|9.94|9.50|9.94|10.45|.58|56106|873|1|0|0|52054|4052|0|0|44740|56106|56106|56106|586432.99|Q
OFLX|682095104|07/02/26|31.90|31.90|31.04|31.35|31.40|-.21|4274|151|0|0|0|4274|0|0|0|3069|4274|4274|4274|134223.16|Q
OFRM|68237F108|07/02/26|22.20|22.20|21.21|21.35|21.41|-.56|29677|518|0|0|0|29677|0|0|0|23802|29677|29677|29677|635397.87|N
OFS|67103B100|07/02/26|3.60|3.61|3.60|3.61|3.61|.03|502|28|0|0|0|502|0|0|0|376|502|502|502|1810.42|Q
OFSS H|67103B704|07/02/26|0.00|23.83|23.83|23.83|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OFSS O|67103B803|07/02/26|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
OGC|675222400|07/02/26|26.22|26.43|25.57|26.16|26.07|1.13|44410|565|1|0|0|40000|4410|0|0|33460|44410|44410|44410|1157908.70|N
OGCP|292102209|07/02/26|5.94|5.94|5.94|5.40|5.94|0.00|6|2|0|0|0|6|0|0|0|0|6|6|6|35.64|P
OGE|670837103|07/02/26|48.70|49.45|48.33|49.45|48.99|1.18|48726|1024|0|0|0|48726|0|0|0|21479|48726|48726|48726|2387150.44|N
OGEN|684023609|07/02/26|0.61|0.61|0.57|0.59|0.59|-.02|1767|26|0|0|0|1767|0|0|0|308|1767|1767|1767|1042.23|A
OGI|68617J100|07/02/26|1.02|1.06|1.02|1.02|1.03|0.00|16846|71|1|0|0|14746|2100|0|0|1694|16846|16846|16846|17423.35|Q
OGIG|00162Q361|07/02/26|45.92|46.13|45.92|45.96|46.07|-.07|793|11|0|0|0|793|0|0|0|15|793|793|793|36531.83|P
OGN|68622V106|07/02/26|13.56|13.59|13.53|13.55|13.55|0.00|63935|254|0|1|0|58544|0|5391|0|36460|63935|63935|63935|866185.34|N
OGS|68235P108|07/02/26|76.82|77.50|76.70|77.33|77.13|.99|16993|608|0|0|0|16993|0|0|0|11488|16993|16993|16993|1310650.27|N
OGSP|84858T830|07/02/26|9.99|10.00|9.99|10.00|9.99|0.00|1|1|0|0|0|1|0|0|0|0|1|1|1|9.99|P
OHAC|G6722R107|07/02/26|0.00|9.90|9.90|9.90|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OHAC R|G6722R123|07/02/26|0.25|0.25|0.25|0.25|0.25|0.00|14900|2|2|1|0|200|8500|6200|0|0|14900|14900|14900|3725.00|Q
OHAC U|G6722R115|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OHI|681936100|07/02/26|48.35|49.41|48.19|49.40|49.02|1.24|44438|1107|0|0|0|44438|0|0|0|22101|44438|44438|44438|2178473.02|N
OI|67098H104|07/02/26|9.68|9.82|9.62|9.79|9.71|.20|81661|903|2|2|0|62667|6375|12619|0|64618|81661|81661|81661|792809.62|N
OIA|46132X101|07/02/26|6.25|6.25|6.22|6.23|6.24|-.01|2167|123|0|0|0|2167|0|0|0|791|2167|2167|2167|13530.58|N
OIH|92189H607|07/02/26|363.72|366.25|356.76|359.60|361.11|-.47|112790|2835|1|1|0|100728|4445|7617|0|60308|112790|112790|112790|40729824.50|P
OII|675232102|07/02/26|39.46|39.93|37.97|38.50|38.60|-.89|17827|479|0|0|0|17827|0|0|0|13662|17827|17827|17827|688145.69|N
OILD|06368L882|07/02/26|52.88|53.17|51.24|52.48|52.12|-1.39|35691|412|0|0|0|35691|0|0|0|32014|35691|35691|35691|1860161.47|P
OILK|74347G804|07/02/26|46.36|46.91|46.24|46.85|46.51|.38|9275|112|0|0|0|9275|0|0|0|1034|9275|9275|9275|431357.42|Z
OILT|88224A300|07/02/26|26.83|26.95|26.83|26.95|26.90|.29|84|17|0|0|0|84|0|0|0|4|84|84|84|2259.35|P
OILU|063679583|07/02/26|32.28|33.10|31.84|32.40|32.45|.64|140633|936|0|1|0|131181|0|9452|0|105814|140633|140633|140633|4563564.98|P
OIM|G6S74K106|07/02/26|10.14|10.33|10.14|10.20|10.20|.09|300|3|0|0|0|300|0|0|0|200|300|300|300|3060.50|Q
OIMA U|G6S74K122|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OIMA W|G6S74K114|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OIO|G3R95P124|07/02/26|2.47|2.47|2.45|2.45|2.33|-.03|444|9|0|0|0|444|0|0|0|2|444|444|444|1034.29|Q
OIOW W|G3R95P116|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OIS|678026105|07/02/26|8.00|8.00|7.66|7.73|7.76|-.17|24279|544|0|0|0|24279|0|0|0|14053|24279|24279|24279|188458.83|N
OKE|682680103|07/02/26|86.50|88.02|86.12|87.84|87.44|2.11|109639|3007|0|0|0|109639|0|0|0|65377|109639|109639|109639|9586630.95|N
OKLL|88636V678|07/02/26|5.00|5.62|4.58|4.89|5.06|-.04|2845279|8104|142|82|1|1750736|447202|525341|122000|1391262|2845279|2845279|2845279|14403940.00|Q
OKLO|02156V109|07/02/26|52.86|56.32|50.72|52.39|53.39|-.06|501407|10293|7|0|0|482883|18524|0|0|283548|501407|501407|501407|26772177.36|N
OKLS|88636W155|07/02/26|23.71|25.78|20.80|24.22|23.30|.02|49240|419|0|0|0|49240|0|0|0|25091|49240|49240|49240|1147148.28|P
OKTA|679295105|07/02/26|140.22|145.59|138.64|141.41|142.00|.91|154563|4667|1|0|0|152162|2401|0|0|59941|154563|154563|154563|21947352.66|Q
OKTG|88340C792|07/02/26|30.95|32.59|29.45|30.58|30.93|.13|2930|67|0|0|0|2930|0|0|0|819|2930|2930|2930|90633.23|Q
OKUR|68277Q105|07/02/26|4.39|4.61|4.39|4.59|4.55|.12|11614|221|0|0|0|11614|0|0|0|5220|11614|11614|11614|52896.01|Q
OKYO|G6724L116|07/02/26|1.51|1.60|1.51|1.57|1.57|.06|14360|56|0|0|0|14360|0|0|0|6855|14360|14360|14360|22614.11|Q
OLB|67086U406|07/02/26|0.38|0.39|0.36|0.36|0.37|-.02|42687|1399|0|0|0|42687|0|0|0|13601|42687|42687|42687|15695.18|Q
OLED|91347P105|07/02/26|83.06|84.83|77.22|78.74|79.20|-4.31|38201|1257|0|0|0|38201|0|0|0|26341|38201|38201|38201|3025507.37|Q
OLLI|681116109|07/02/26|76.50|77.81|73.72|74.19|75.09|-1.33|95597|1871|1|0|0|90697|4900|0|0|33442|95597|95597|95597|7178235.35|Q
OLMA|68062P106|07/02/26|12.24|12.76|12.06|12.64|12.52|.56|94129|1622|2|0|0|88429|5700|0|0|82235|94129|94129|94129|1178502.55|Q
OLN|680665205|07/02/26|19.90|20.49|19.52|20.02|19.94|.44|143459|2145|1|0|0|138759|4700|0|0|74303|143459|143459|143459|2861048.57|N
OLOX|78418A802|07/02/26|5.30|5.30|5.02|5.03|5.20|-.12|804|36|0|0|0|804|0|0|0|569|804|804|804|4178.10|Q
OLP|682406103|07/02/26|25.00|25.37|25.00|25.27|25.20|.44|5165|41|1|0|0|2665|2500|0|0|4596|5165|5165|5165|130183.82|N
OLPX|679369108|07/02/26|2.05|2.09|2.05|2.07|2.06|.02|1898090|763|39|22|22|269137|132045|164815|1332093|594264|1898090|1898090|1898090|3917804.43|Q
OM|690145206|07/02/26|5.24|5.53|4.72|4.72|5.19|-.38|22700|697|0|0|0|22700|0|0|0|10807|22700|22700|22700|117740.43|Q
OMAB|400501102|07/02/26|113.43|113.43|110.78|111.93|111.25|-.32|2393|77|0|0|0|2393|0|0|0|1135|2393|2393|2393|266230.88|Q
OMAH|45259A514|07/02/26|18.70|18.88|18.70|18.87|18.79|.24|109813|247|8|1|1|61401|22240|7054|19118|46031|109813|109813|109813|2063008.68|P
OMC|681919106|07/02/26|76.28|78.77|75.45|78.61|77.55|2.50|119255|2628|0|0|0|119255|0|0|0|72039|119255|119255|119255|9247902.07|N
OMCL|68213N109|07/02/26|42.31|43.08|41.70|43.07|42.36|1.13|14888|444|0|0|0|14888|0|0|0|12942|14888|14888|14888|630601.74|Q
OMDA|68170A108|07/02/26|22.65|22.85|22.24|22.39|22.42|-.23|63329|1144|1|0|0|59818|3511|0|0|20226|63329|63329|63329|1419634.95|Q
OMER|682143102|07/02/26|9.41|9.55|9.01|9.28|9.21|-.14|126179|1835|2|1|0|116226|4553|5400|0|99909|126179|126179|126179|1161590.30|Q
OMEX|676118201|07/02/26|0.83|0.87|0.77|0.79|0.80|-.04|50774|407|2|0|0|40774|10000|0|0|34979|50774|50774|50774|40839.96|Q
OMF|68268W103|07/02/26|60.94|60.94|58.77|59.51|59.42|-.87|26517|785|0|0|0|26517|0|0|0|16143|26517|26517|26517|1575612.11|N
OMFL|46138J619|07/02/26|68.76|68.98|68.52|68.82|68.74|.36|10304|89|1|0|0|7154|3150|0|0|2258|10304|10304|10304|708270.88|Z
OMFS|46138J593|07/02/26|53.55|53.55|52.93|52.93|53.53|-.54|110|4|0|0|0|110|0|0|0|0|110|110|110|5888.30|Z
OMH|G6S38M123|07/02/26|0.51|0.53|0.49|0.50|0.51|.02|6447|39|0|0|0|6447|0|0|0|270|6447|6447|6447|3266.31|Q
OMSE|G6755S105|07/02/26|3.93|3.99|3.89|3.94|3.95|.11|4619|34|0|0|0|4619|0|0|0|1650|4619|4619|4619|18255.51|Q
ON|682189105|07/02/26|94.75|98.18|89.31|91.24|92.41|-3.39|1107478|25685|2|0|0|1102434|5044|0|0|467184|1107478|1107478|1107478|102337096.25|Q
ONB|680033107|07/02/26|26.45|26.50|25.85|26.02|26.06|-.22|182373|2473|0|0|0|182373|0|0|0|136371|182373|182373|182373|4751809.55|Q
ONBP O|68003D303|07/02/26|24.81|24.84|24.81|24.84|24.81|-.06|27|1|0|0|0|27|0|0|0|0|27|27|27|669.87|Q
ONBP P|68003D204|07/02/26|24.90|24.90|24.83|24.83|24.84|-.02|996|19|0|0|0|996|0|0|0|139|996|996|996|24744.89|Q
ONC|07725L102|07/02/26|292.79|300.19|292.79|297.65|296.79|6.91|16249|851|0|0|0|16249|0|0|0|9384|16249|16249|16249|4822617.26|Q
ONCH|G6757R105|07/02/26|10.30|10.35|10.30|10.30|10.32|-.01|5231|57|0|0|0|5231|0|0|0|2906|5231|5231|5231|53997.60|Q
ONCH U|G6757R121|07/02/26|10.42|10.44|10.42|10.44|10.43|.02|137|2|0|0|0|137|0|0|0|137|137|137|137|1429.02|Q
ONCH W|G6757R113|07/02/26|0.50|0.52|0.50|0.50|0.51|0.00|200|2|0|0|0|200|0|0|0|0|200|200|200|101.55|Q
ONCO|68237Q401|07/02/26|1.09|1.09|0.93|0.96|1.02|-.12|32209|199|1|1|0|19492|2717|10000|0|2589|32209|32209|32209|32889.52|Q
ONCY|68237V103|07/02/26|0.92|0.93|0.87|0.90|0.90|0.00|29546|289|0|0|0|29546|0|0|0|21084|29546|29546|29546|26481.71|Q
OND|74347G523|07/02/26|34.81|34.96|34.81|34.96|34.81|-.44|201|3|0|0|0|201|0|0|0|0|201|201|201|6996.26|P
ONDG|88340W798|07/02/26|3.06|3.42|2.63|2.66|2.97|-.40|300049|701|25|1|0|211930|82513|5606|0|150744|300049|300049|300049|891699.69|Q
ONDL|88636X658|07/02/26|8.04|9.06|6.92|6.96|7.89|-1.12|378179|1098|26|4|1|265756|71678|25759|14986|112082|378179|378179|378179|2985144.12|Z
ONDS|68236H204|07/02/26|7.95|8.45|7.38|7.41|7.77|-.52|5960811|18702|247|55|16|4024276|746701|402679|787155|3349600|5960811|5960811|5960811|46306228.11|Q
ONDU|46092D145|07/02/26|4.89|5.44|4.25|4.26|4.74|-.63|17793|123|0|0|0|17793|0|0|0|11966|17793|17793|17793|84392.82|Z
ONEG|G6826S100|07/02/26|1.15|1.17|1.10|1.14|1.13|-.04|28526|48|4|0|0|11840|16686|0|0|6622|28526|28526|28526|32109.50|Q
ONEH|210322566|07/02/26|0.00|24.65|24.65|24.65|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ONEO|78468R762|07/02/26|153.15|153.15|152.43|152.43|153.14|.12|169|3|0|0|0|169|0|0|0|164|169|169|169|25879.83|P
ONEQ|315912808|07/02/26|102.58|103.19|100.97|101.66|101.86|-.87|7749|168|0|0|0|7749|0|0|0|5142|7749|7749|7749|789301.68|Q
ONEV|78468R754|07/02/26|144.49|146.09|144.49|146.09|144.62|2.23|319|7|0|0|0|319|0|0|0|18|319|319|319|46133.81|P
ONEW|68280L101|07/02/26|11.31|11.31|10.74|10.87|10.91|-.18|2114|92|0|0|0|2114|0|0|0|1099|2114|2114|2114|23055.31|Q
ONEY|78468R770|07/02/26|129.26|130.80|129.26|130.80|129.61|2.08|2363|25|0|0|0|2363|0|0|0|716|2363|2363|2363|306270.51|P
ONEZ|210322608|07/02/26|27.65|27.65|27.52|27.55|27.56|-.02|435|4|0|0|0|435|0|0|0|435|435|435|435|11989.57|Z
ONFO|68277K207|07/02/26|0.34|0.39|0.34|0.38|0.37|.03|61773|90|4|3|0|24892|10815|26066|0|29735|61773|61773|61773|22762.05|Q
ONFO W|68277K124|07/02/26|0.00|0.00|0.00|0.00|0.01|0.00|100|1|0|0|0|100|0|0|0|0|100|100|100|1.20|Q
ONG|88340W350|07/02/26|7.74|8.10|6.85|6.88|7.49|-.73|10407|49|0|0|0|10407|0|0|0|4850|10407|10407|10407|77960.70|Z
ONIT|675746606|07/02/26|40.51|40.51|38.95|38.98|39.48|-1.28|1448|50|0|0|0|1448|0|0|0|688|1448|1448|1448|57170.90|N
ONL|68629Y103|07/02/26|2.89|2.91|2.83|2.83|2.86|-.04|4829|70|0|0|0|4829|0|0|0|4475|4829|4829|4829|13830.55|N
ONLN|74347B169|07/02/26|55.80|55.86|55.80|55.86|55.85|.15|294|8|0|0|0|294|0|0|0|257|294|294|294|16420.43|P
ONMD|68270C103|07/02/26|0.72|0.72|0.66|0.66|0.70|-.06|14934|59|2|0|0|8554|6380|0|0|10560|14934|14934|14934|10410.35|Q
ONMD W|68270C111|07/02/26|0.03|0.03|0.03|0.03|0.03|-.01|458|6|0|0|0|458|0|0|0|0|458|458|458|15.62|Q
ONOF|37954Y194|07/02/26|40.05|40.10|39.71|39.78|40.02|-.09|775|5|0|0|0|775|0|0|0|189|775|775|775|31013.26|P
ONON|H5919C104|07/02/26|36.54|37.23|35.88|36.83|36.83|1.27|192134|3360|1|0|0|189825|2309|0|0|80703|192134|192134|192134|7075706.67|N
ONT|615111101|07/02/26|21.00|21.00|20.19|20.90|20.55|.27|12480|274|0|0|0|12480|0|0|0|11196|12480|12480|12480|256511.00|N
ONTO|683344105|07/02/26|356.11|356.11|297.27|308.80|312.05|-42.84|79829|3999|0|0|0|79829|0|0|0|47127|79829|79829|79829|24910834.45|N
ONTX|21874K740|07/02/26|29.75|29.75|22.84|22.84|26.86|-6.91|4193|17|1|0|0|1193|3000|0|0|510|4193|4193|4193|112617.23|Z
ONX|46152A262|07/02/26|12.44|12.79|10.85|11.00|12.10|-.92|8697|78|0|0|0|8697|0|0|0|2672|8697|8697|8697|105237.73|Z
OOMA|683416101|07/02/26|19.33|19.57|19.33|19.46|19.54|-.08|2534|85|0|0|0|2534|0|0|0|1187|2534|2534|2534|49506.72|N
OOSP|84858T848|07/02/26|10.10|10.13|10.10|10.13|10.11|.02|52|3|0|0|0|52|0|0|0|0|52|52|52|525.74|P
OPAD|67623L505|07/02/26|5.36|5.46|5.29|5.29|5.36|.07|4708|27|0|0|0|4708|0|0|0|2045|4708|4708|4708|25257.53|N
OPAL|68347P103|07/02/26|2.21|2.24|2.06|2.11|2.12|-.09|13598|448|0|0|0|13598|0|0|0|10749|13598|13598|13598|28825.27|Q
OPBK|67109R109|07/02/26|15.26|15.30|15.15|15.16|15.25|-.23|5744|124|0|0|0|5744|0|0|0|4847|5744|5744|5744|87599.41|Q
OPCH|68404L201|07/02/26|21.13|21.98|21.13|21.91|21.74|.87|128164|1715|0|0|0|128164|0|0|0|49898|128164|128164|128164|2785904.42|Q
OPEG|88340F845|07/02/26|5.23|5.23|4.69|4.92|4.92|-.04|11016|51|1|0|0|9011|2005|0|0|10022|11016|11016|11016|54169.24|Q
OPEN|683712103|07/02/26|4.98|5.16|4.76|4.92|4.92|-.02|2205239|8926|92|13|4|1797449|274972|86614|46204|1656408|2205239|2205239|2205239|10846808.15|Q
OPEN L|683712137|07/02/26|0.29|0.30|0.27|0.27|0.30|-.02|14464|57|2|0|0|8015|6449|0|0|2019|14464|14464|14464|4271.93|Q
OPEN W|683712129|07/02/26|0.52|0.52|0.46|0.46|0.48|-.04|4257|36|0|0|0|4257|0|0|0|1320|4257|4257|4257|2045.19|Q
OPEN Z|683712145|07/02/26|0.25|0.26|0.22|0.24|0.24|-.01|14997|105|0|0|0|14997|0|0|0|7825|14997|14997|14997|3562.74|Q
OPER|26922A453|07/02/26|100.17|100.17|100.12|100.12|100.17|.03|401|5|0|0|0|401|0|0|0|7|401|401|401|40166.67|P
OPEX|46152A478|07/02/26|20.67|21.81|18.59|19.80|19.94|-.27|21340|180|0|0|0|21340|0|0|0|12868|21340|21340|21340|425479.67|Z
OPFI|68386H103|07/02/26|10.10|10.14|9.93|9.94|10.05|-.08|32630|501|0|0|0|32630|0|0|0|28617|32630|32630|32630|328055.74|N
OPFI WS|68386H111|07/02/26|0.00|0.03|0.03|0.03|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
OPHC|68401P403|07/02/26|5.84|5.84|5.73|5.73|5.78|-.15|135|4|0|0|0|135|0|0|0|7|135|135|135|779.90|A
OPI|67623C307|07/02/26|16.30|17.02|15.14|17.02|16.05|.72|2344|44|0|0|0|2344|0|0|0|1343|2344|2344|2344|37629.99|Q
OPK|68375N103|07/02/26|1.54|1.57|1.52|1.53|1.54|-.01|137663|477|18|0|0|90981|46682|0|0|88606|137663|137663|137663|211803.57|Q
OPLN|48238T109|07/02/26|40.14|40.60|39.57|40.60|40.32|.42|128764|1832|0|0|0|128764|0|0|0|84517|128764|128764|128764|5192161.78|N
OPP|76882G107|07/02/26|7.69|7.71|7.69|7.71|7.70|.02|3916|19|0|0|0|3916|0|0|0|3298|3916|3916|3916|30166.31|N
OPP PRA|76882G206|07/02/26|16.30|16.30|16.21|16.21|16.28|-.15|280|5|0|0|0|280|0|0|0|0|280|280|280|4557.65|N
OPP PRB|76882G404|07/02/26|17.53|17.53|17.30|17.30|17.40|-.01|383|8|0|0|0|383|0|0|0|0|383|383|383|6663.85|N
OPP PRC|76882G503|07/02/26|10.18|10.18|10.17|10.17|10.17|-.06|700|2|0|0|0|700|0|0|0|0|700|700|700|7121.00|A
OPPE|97717X552|07/02/26|56.51|56.72|56.50|56.72|56.57|1.04|1687|32|0|0|0|1687|0|0|0|575|1687|1687|1687|95425.78|P
OPPJ|97717W521|07/02/26|57.92|57.92|57.01|57.23|57.39|-.82|4933|41|1|0|0|2333|2600|0|0|1213|4933|4933|4933|283091.42|Q
OPRA|68373M107|07/02/26|20.13|20.13|19.62|19.91|19.86|-.17|10144|221|0|0|0|10144|0|0|0|5931|10144|10144|10144|201442.15|Q
OPRT|68376D104|07/02/26|6.01|6.10|5.86|5.92|5.96|.01|53408|880|0|0|0|53408|0|0|0|11727|53408|53408|53408|318159.42|Q
OPRX|68401U204|07/02/26|6.16|6.46|6.07|6.19|6.18|.13|22411|369|0|0|0|22411|0|0|0|8229|22411|22411|22411|138588.10|Q
OPTH|68405H308|07/02/26|4.93|5.00|4.75|4.91|4.87|-.19|3808|60|0|0|0|3808|0|0|0|1273|3808|3808|3808|18540.41|Q
OPTT|674870506|07/02/26|0.27|0.28|0.25|0.26|0.27|-.01|300083|492|11|3|9|102033|33144|27496|137410|202406|300083|300083|300083|80862.02|A
OPTU|02156K103|07/02/26|1.10|1.18|1.02|1.16|1.09|.08|499668|1879|28|2|0|405297|82744|11627|0|229026|499668|499668|499668|542248.37|N
OPTX|87169M105|07/02/26|12.20|12.37|10.66|10.88|11.07|-1.31|73157|1130|3|0|0|61347|11810|0|0|40290|73157|73157|73157|810208.12|Q
OPTX W|87169M113|07/02/26|2.25|2.25|1.98|1.98|2.04|-.71|25797|53|2|0|1|7397|8300|0|10100|1228|25797|25797|25797|52689.43|Q
OPTZ|00777X538|07/02/26|46.16|46.99|46.16|46.99|46.16|-1.77|10|1|0|0|0|10|0|0|0|0|10|10|10|461.60|Q
OPXS|68384X209|07/02/26|13.50|13.54|13.41|13.41|13.52|-.19|406|26|0|0|0|406|0|0|0|158|406|406|406|5487.63|Q
OPY|683797104|07/02/26|112.60|116.58|109.71|109.71|113.39|-2.08|14542|754|0|0|0|14542|0|0|0|7712|14542|14542|14542|1648865.19|N
OR|68390D106|07/02/26|31.72|32.35|30.29|31.43|31.01|.04|235449|3407|0|2|0|218947|0|16502|0|70234|235449|235449|235449|7300446.35|N
ORA|686688102|07/02/26|111.20|114.56|111.19|112.50|112.51|1.54|30926|781|0|0|0|30926|0|0|0|21576|30926|30926|30926|3479496.89|N
ORAC|21874J578|07/02/26|24.41|24.41|22.43|22.43|22.53|-1.46|315|2|0|0|0|315|0|0|0|315|315|315|315|7098.15|Z
ORBS|22890A302|07/02/26|0.75|0.78|0.70|0.72|0.73|.01|601169|1666|15|6|4|370698|53830|43551|133090|481194|601169|601169|601169|436807.95|Q
ORBX|37966B778|07/02/26|54.07|55.80|52.99|53.48|55.04|-.11|3078|135|0|0|0|3078|0|0|0|1809|3078|3078|3078|169422.70|Q
ORC|68571X301|07/02/26|6.99|7.00|6.87|6.92|6.91|-.01|202502|953|9|0|0|172368|30134|0|0|128280|202502|202502|202502|1399995.32|N
ORCL|68389X105|07/02/26|143.51|147.04|138.85|140.27|141.94|-2.47|3043627|51287|34|8|6|2746409|100165|59054|137999|507984|3043627|3043627|3043627|432024211.65|N
ORCL PRD|68389X204|07/02/26|43.86|44.25|42.47|42.67|42.91|-.62|12253|58|0|0|0|12253|0|0|0|0|12253|12253|12253|525718.08|N
ORCS|25461H788|07/02/26|31.40|32.45|30.80|32.14|31.95|.54|34455|185|0|0|0|34455|0|0|0|5860|34455|34455|34455|1100819.08|Q
ORCU|25461H796|07/02/26|7.90|8.30|7.42|7.57|7.82|-.28|591567|4304|9|3|0|545571|26355|19641|0|420480|591567|591567|591567|4623250.25|Q
ORCX|88636W197|07/02/26|22.21|23.23|20.74|21.17|21.74|-.77|647196|6012|14|2|0|592496|43293|11407|0|334561|647196|647196|647196|14068437.89|Q
ORGO|68621F102|07/02/26|2.45|2.48|2.34|2.35|2.38|-.09|68734|652|1|0|0|63812|4922|0|0|44755|68734|68734|68734|163717.98|Q
ORI|680223104|07/02/26|41.30|41.90|40.48|41.87|41.47|.85|99269|1975|0|0|0|99269|0|0|0|51645|99269|99269|99269|4116585.59|N
ORIC|68622P109|07/02/26|10.74|11.67|10.74|11.67|11.38|.78|141702|2053|2|0|0|133322|8380|0|0|80384|141702|141702|141702|1612003.32|Q
ORIO|68627G104|07/02/26|0.87|0.90|0.87|0.87|0.88|.04|2376|36|0|0|0|2376|0|0|0|631|2376|2376|2376|2084.79|Q
ORIQ|G67751100|07/02/26|10.30|10.31|10.30|10.31|10.30|-.01|50|1|0|0|0|50|0|0|0|0|50|50|50|515.00|Q
ORIQ U|G67751118|07/02/26|0.00|0.00|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|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ORKA|687604108|07/02/26|91.09|91.09|82.41|85.21|84.71|-8.06|177207|3696|2|0|0|172257|4950|0|0|82941|177207|177207|177207|15011465.91|Q
ORKT|G6781F119|07/02/26|1.03|1.03|0.90|0.96|1.12|-.10|159340|1283|1|0|0|156354|2986|0|0|60587|159340|159340|159340|178019.33|Q
ORLA|68634K106|07/02/26|10.13|10.49|9.98|10.18|10.20|.39|698641|1957|17|0|0|661141|37500|0|0|506487|698641|698641|698641|7123414.02|A
ORLG|88340W541|07/02/26|13.16|13.16|12.45|12.45|12.52|-.53|1073|4|0|0|0|1073|0|0|0|401|1073|1073|1073|13431.69|Q
ORLY|67103H107|07/02/26|92.88|93.50|88.08|90.22|90.64|-2.50|670335|12386|1|0|0|668221|2114|0|0|136950|670335|670335|670335|60757479.99|Q
ORMP|68403P203|07/02/26|4.76|4.80|4.50|4.60|4.66|-.01|30716|528|0|0|0|30716|0|0|0|16310|30716|30716|30716|143050.91|Q
ORN|68628V308|07/02/26|15.64|15.70|14.57|14.81|14.85|-.64|24923|436|0|0|0|24923|0|0|0|11892|24923|24923|24923|370172.89|N
ORO|042765651|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ORR|02072Q820|07/02/26|36.74|37.05|36.69|36.69|36.93|.19|5707|85|0|0|0|5707|0|0|0|3104|5707|5707|5707|210751.74|Q
ORRF|687380105|07/02/26|41.77|42.00|40.59|40.90|41.06|-.76|8764|290|0|0|0|8764|0|0|0|6572|8764|8764|8764|359807.22|Q
OSBC|680277100|07/02/26|23.75|23.75|23.12|23.24|23.31|-.39|11585|403|0|0|0|11585|0|0|0|9952|11585|11585|11585|270043.59|Q
OSCG|88340C784|07/02/26|32.62|33.49|32.62|33.15|33.52|.62|698|20|0|0|0|698|0|0|0|544|698|698|698|23395.09|Q
OSCR|687793109|07/02/26|32.15|33.10|31.68|32.16|32.21|.26|357301|5060|2|0|0|349101|8200|0|0|189353|357301|357301|357301|11509124.01|N
OSCV|26922A446|07/02/26|42.18|42.24|42.09|42.24|42.06|.09|171|6|0|0|0|171|0|0|0|100|171|171|171|7191.41|Z
OSCX|88636W122|07/02/26|133.91|133.91|128.19|128.19|131.97|1.81|641|40|0|0|0|641|0|0|0|123|641|641|641|84590.04|Q
OSEA|41151J885|07/02/26|30.30|30.48|30.23|30.31|30.32|.17|5634|36|1|0|0|3135|2499|0|0|209|5634|5634|5634|170830.38|P
OSG|023139884|07/02/26|6.43|6.43|6.32|6.35|6.35|-.04|10593|235|0|0|0|10593|0|0|0|5649|10593|10593|10593|67254.56|N
OSIS|671044105|07/02/26|217.50|221.76|215.00|221.76|216.98|6.86|8015|564|0|0|0|8015|0|0|0|5632|8015|8015|8015|1739089.39|Q
OSK|688239201|07/02/26|146.80|148.04|140.61|142.66|144.32|-2.06|30852|617|0|0|0|30852|0|0|0|16069|30852|30852|30852|4452555.01|N
OSPN|68287N100|07/02/26|14.69|14.82|14.41|14.46|14.57|-.27|11454|465|0|0|0|11454|0|0|0|7050|11454|11454|11454|166921.51|Q
OSPR U|G6841G123|07/02/26|10.08|10.11|10.08|10.10|10.10|.03|179194|48|0|0|3|19177|0|0|160017|200|179194|179194|179194|1809915.16|Q
OSRH|68840D102|07/02/26|0.32|0.32|0.30|0.32|0.31|.01|105689|284|1|0|2|47548|2092|0|56049|27107|105689|105689|105689|32450.22|Q
OSRH W|68840D110|07/02/26|0.05|0.05|0.05|0.05|0.05|0.00|419|2|0|0|0|419|0|0|0|0|419|419|419|22.21|Q
OSS|68247W109|07/02/26|17.95|18.28|15.62|15.69|16.39|-2.25|75509|1203|3|0|0|67307|8202|0|0|40737|75509|75509|75509|1237585.20|Q
OSSL|88636Y722|07/02/26|19.90|19.90|14.54|14.54|18.81|-6.34|398|9|0|0|0|398|0|0|0|324|398|398|398|7487.35|Z
OST|G67927122|07/02/26|0.00|0.00|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|07/02/26|1.82|1.92|1.81|1.89|1.85|.08|65294|460|3|0|0|55309|9985|0|0|45238|65294|65294|65294|120566.62|A
OSUR|68554V108|07/02/26|4.39|4.47|4.33|4.35|4.37|.04|31384|453|0|0|0|31384|0|0|0|19957|31384|31384|31384|137156.33|Q
OSW|P73684113|07/02/26|28.37|28.69|28.10|28.68|28.46|.54|16784|550|0|0|0|16784|0|0|0|13806|16784|16784|16784|477681.13|Q
OTAI|G8443M102|07/02/26|10.00|10.00|9.93|9.93|9.96|0.00|1669|25|0|0|0|1669|0|0|0|1350|1669|1669|1669|16624.32|N
OTAI RT|G8443M110|07/02/26|0.20|0.22|0.19|0.22|0.19|.02|301|4|0|0|0|301|0|0|0|0|301|301|301|58.69|N
OTAI U|G8443M128|07/02/26|0.00|10.12|10.12|10.12|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
OTEX|683715106|07/02/26|22.80|23.25|22.72|23.03|23.03|.18|84410|1405|0|0|0|84410|0|0|0|21127|84410|84410|84410|1943890.68|Q
OTF|095924106|07/02/26|10.88|10.88|10.45|10.48|10.56|-.17|91327|690|3|1|0|71927|12100|7300|0|37155|91327|91327|91327|964267.92|N
OTGA|G6791A100|07/02/26|10.16|10.17|10.16|10.17|10.16|0.00|100|1|0|0|0|100|0|0|0|100|100|100|100|1016.00|Q
OTGA U|G6791A126|07/02/26|10.39|10.39|10.35|10.35|10.39|.03|61|3|0|0|0|61|0|0|0|0|61|61|61|633.79|Q
OTGA W|G6791A118|07/02/26|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
OTGL|26923Q689|07/02/26|10.61|10.61|10.58|10.58|10.59|.15|8|2|0|0|0|8|0|0|0|8|8|8|8|84.74|Q
OTIS|68902V107|07/02/26|71.81|73.23|71.06|73.10|72.51|2.46|86434|1977|0|0|0|86434|0|0|0|49889|86434|86434|86434|6267283.98|N
OTLK|69012T305|07/02/26|1.49|1.62|1.44|1.45|1.51|-.03|380327|878|15|7|5|165294|55331|44755|114947|125951|380327|380327|380327|573417.47|Q
OTLY|67421J207|07/02/26|9.51|10.66|9.51|9.96|10.25|.45|18918|368|0|0|0|18918|0|0|0|12914|18918|18918|18918|193874.59|Q
OTTR|689648103|07/02/26|90.00|91.43|89.79|91.39|90.76|1.73|8310|319|0|0|0|8310|0|0|0|7082|8310|8310|8310|754217.48|Q
OUNZ|921078101|07/02/26|39.54|39.80|39.46|39.61|39.62|.78|58167|385|3|0|1|37012|10793|0|10362|45043|58167|58167|58167|2304622.19|P
OUSA|00162Q387|07/02/26|59.05|59.90|59.05|59.90|59.52|1.07|3243|41|0|0|0|3243|0|0|0|2417|3243|3243|3243|193027.96|P
OUSM|00162Q395|07/02/26|47.63|47.83|47.38|47.75|47.55|.22|7234|64|0|0|0|7234|0|0|0|2474|7234|7234|7234|344005.67|P
OUST|68989M202|07/02/26|58.48|58.69|48.99|49.84|51.82|-10.17|1064472|15174|19|3|2|950051|52410|21364|40647|289091|1064472|1064472|1064472|55164012.36|Q
OUT|69007J304|07/02/26|32.90|33.32|32.50|32.84|32.79|-.02|60139|1095|0|0|0|60139|0|0|0|30061|60139|60139|60139|1972019.66|N
OVB|53656F862|07/02/26|20.46|20.46|20.36|20.36|20.46|-.04|100|1|0|0|0|100|0|0|0|0|100|100|100|2046.00|Z
OVBC|677719106|07/02/26|43.39|43.80|42.19|42.59|42.86|-1.08|1553|109|0|0|0|1553|0|0|0|764|1553|1553|1553|66563.74|Q
OVF|53656F870|07/02/26|31.91|31.91|31.44|31.62|31.61|.14|18016|27|5|0|0|4799|13217|0|0|17594|18016|18016|18016|569555.47|Z
OVID|690469101|07/02/26|2.74|2.79|2.64|2.69|2.70|.01|92519|738|0|0|0|92519|0|0|0|74881|92519|92519|92519|249701.34|Q
OVL|53656F805|07/02/26|56.72|56.90|55.99|56.45|56.32|-.08|4009|127|0|0|0|4009|0|0|0|3508|4009|4009|4009|225792.40|Z
OVLH|53656F581|07/02/26|0.00|41.57|41.57|41.57|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
OVLY|671807105|07/02/26|34.28|34.28|33.82|33.94|33.96|-.52|1391|77|0|0|0|1391|0|0|0|540|1391|1391|1391|47238.33|Q
OVM|53656F854|07/02/26|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
OVS|53656F888|07/02/26|42.10|42.10|41.73|41.73|42.22|-.77|14|4|0|0|0|14|0|0|0|2|14|14|14|591.13|Z
OVT|53656F573|07/02/26|21.87|21.87|21.78|21.78|21.84|-.03|495|5|0|0|0|495|0|0|0|360|495|495|495|10810.30|Z
OVV|69047Q102|07/02/26|52.50|53.09|52.24|52.97|52.63|.97|156521|2717|0|0|0|156521|0|0|0|100769|156521|156521|156521|8237880.68|N
OWL|09581B103|07/02/26|9.27|9.52|8.96|9.05|9.12|.41|1552807|6995|39|5|1|1396842|107187|38578|10200|841092|1552807|1552807|1552807|14161401.69|N
OWLS|G67187107|07/02/26|5.63|5.69|5.62|5.69|5.65|0.00|930|24|0|0|0|930|0|0|0|501|930|930|930|5252.86|Q
OWLT|69120X206|07/02/26|6.18|6.18|5.72|5.76|5.87|-.40|3874|81|0|0|0|3874|0|0|0|673|3874|3874|3874|22758.72|N
OWN|21874J768|07/02/26|24.45|24.45|24.07|24.07|24.36|-.36|200|2|0|0|0|200|0|0|0|200|200|200|200|4871.00|Z
OWNB|091748509|07/02/26|18.44|18.87|17.87|17.89|18.26|-.03|972|17|0|0|0|972|0|0|0|276|972|972|972|17749.89|P
OWNS|74741A106|07/02/26|17.23|17.25|17.23|17.25|17.24|.02|1053|39|0|0|0|1053|0|0|0|1|1053|1053|1053|18156.81|P
OXBR|G6856M106|07/02/26|1.23|1.35|1.18|1.31|1.27|.04|9839|50|1|0|0|6839|3000|0|0|5089|9839|9839|9839|12513.20|Q
OXBR W|G6856M114|07/02/26|0.10|0.10|0.10|0.10|0.10|0.00|100|1|0|0|0|100|0|0|0|0|100|100|100|9.99|Q
OXLC|691543847|07/02/26|8.91|8.91|8.76|8.82|8.80|.02|46609|369|2|0|0|40417|6192|0|0|30228|46609|46609|46609|410354.25|Q
OXLC G|691543854|07/02/26|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|07/02/26|25.54|25.60|25.50|25.50|25.57|-.04|201|3|0|0|0|201|0|0|0|101|201|201|201|5139.61|Q
OXLC L|691543706|07/02/26|0.00|24.57|24.57|24.57|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OXLC M|691543839|07/02/26|24.95|24.95|24.94|24.94|24.94|-.05|1000|4|0|0|0|1000|0|0|0|300|1000|1000|1000|24941.00|Q
OXLC N|691543870|07/02/26|24.90|24.90|24.90|0.00|24.80|0.00|23|12|0|0|0|23|0|0|0|5|23|23|23|570.36|Q
OXLC O|691543805|07/02/26|23.85|23.90|23.85|23.90|23.85|.03|900|4|0|0|0|900|0|0|0|0|900|900|900|21465.00|Q
OXLC Z|691543888|07/02/26|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|Q
OXM|691497309|07/02/26|36.76|36.86|34.75|34.87|35.13|-1.16|21077|352|1|0|0|18481|2596|0|0|8195|21077|21077|21077|740461.70|N
OXSQ|69181V107|07/02/26|1.33|1.34|1.30|1.33|1.31|0.00|105006|355|4|1|1|73751|10455|10000|10800|79870|105006|105006|105006|137958.69|Q
OXSQ G|69181V503|07/02/26|0.00|24.06|24.06|24.06|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OXSQ H|69181V602|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OXY|674599105|07/02/26|48.48|48.97|48.31|48.90|48.59|.96|409326|7349|3|0|0|402115|7211|0|0|224010|409326|409326|409326|19887635.98|N
OXY WS|674599162|07/02/26|26.57|26.96|26.46|26.96|26.65|.99|871|20|0|0|0|871|0|0|0|0|871|871|871|23212.76|N
OYSE|G6861F104|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OYSE R|G6861F138|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OYSE U|G6861F120|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OZ|080694102|07/02/26|45.94|45.94|45.40|45.40|45.59|-.16|1085|9|0|0|0|1085|0|0|0|1050|1085|1085|1085|49465.52|A
OZEM|77926X882|07/02/26|33.25|33.55|33.25|33.55|33.50|1.07|1316|39|0|0|0|1316|0|0|0|1019|1316|1316|1316|44081.81|Q
OZK|06417N103|07/02/26|53.23|53.23|49.68|49.85|50.57|-3.01|129993|2438|0|0|0|129993|0|0|0|90362|129993|129993|129993|6573341.26|Q
OZKA P|06417N202|07/02/26|16.08|16.10|16.04|16.05|16.07|.01|1738|13|0|0|0|1738|0|0|0|120|1738|1738|1738|27923.04|Q
P|74624M102|07/02/26|77.44|77.93|72.09|72.71|73.77|-4.43|72337|2419|1|0|0|67474|4863|0|0|38665|72337|72337|72337|5336497.24|N
PAA|726503105|07/02/26|22.37|22.61|22.19|22.51|22.36|.27|247527|2039|4|2|0|222333|12196|12998|0|85921|247527|247527|247527|5535630.73|Q
PAAA|69344A834|07/02/26|51.34|51.34|51.32|51.32|51.33|.03|85586|103|3|1|1|26855|8827|6362|43542|68308|85586|85586|85586|4393313.77|P
PAAC|G7341A103|07/02/26|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
PAAC U|G7341A129|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PAAC W|G7341A111|07/02/26|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
PAAS|697900108|07/02/26|45.83|47.15|45.33|46.29|46.20|1.97|559745|13661|1|0|1|543351|2400|0|13994|243038|559745|559745|559745|25859977.56|N
PAAU|26923W181|07/02/26|12.36|12.75|11.99|12.34|12.32|.65|6764|47|0|0|0|6764|0|0|0|640|6764|6764|6764|83343.55|Z
PAB|69344A701|07/02/26|42.05|42.10|42.05|42.06|42.07|.02|1659|31|0|0|0|1659|0|0|0|635|1659|1659|1659|69792.45|P
PABD|46438G729|07/02/26|0.00|69.31|69.31|69.31|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PABU|46436E411|07/02/26|75.71|75.77|75.71|75.77|75.71|-.39|200|2|0|0|0|200|0|0|0|200|200|200|200|15142.00|Q
PAC|400506101|07/02/26|253.94|253.94|249.40|253.49|251.64|.91|3548|314|0|0|0|3548|0|0|0|3042|3548|3548|3548|892807.76|N
PACB|69404D108|07/02/26|1.73|1.84|1.67|1.68|1.74|-.06|560193|1912|15|4|4|429273|45522|26050|59348|335441|560193|560193|560193|977123.03|Q
PACH|G7117W107|07/02/26|0.00|0.00|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 U|G7117W123|07/02/26|0.00|0.00|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|07/02/26|0.24|0.24|0.22|0.22|0.22|-.02|1700|8|0|0|0|1700|0|0|0|900|1700|1700|1700|377.84|Q
PACK|75321W103|07/02/26|6.95|6.95|6.50|6.58|6.68|-.34|60854|647|0|1|0|55135|0|5719|0|18013|60854|60854|60854|406529.60|N
PACS|69380Q107|07/02/26|44.35|45.13|43.95|44.43|44.65|.12|49608|1645|0|0|0|49608|0|0|0|24854|49608|49608|49608|2214809.66|N
PAG|70959W103|07/02/26|178.64|179.54|175.38|179.35|178.34|2.17|6179|298|0|0|0|6179|0|0|0|5527|6179|6179|6179|1101953.70|N
PAGP|72651A207|07/02/26|24.21|24.51|24.11|24.43|24.26|.30|77590|1085|0|0|0|77590|0|0|0|51624|77590|77590|77590|1882355.66|Q
PAGS|G68707101|07/02/26|9.14|9.24|9.06|9.13|9.13|.08|148696|1304|0|0|0|148696|0|0|0|77043|148696|148696|148696|1357664.68|N
PAHC|71742Q106|07/02/26|32.18|33.35|32.18|33.25|33.03|1.18|14761|447|0|0|0|14761|0|0|0|11495|14761|14761|14761|487493.14|Q
PAI|95766T100|07/02/26|12.15|12.15|12.14|12.14|12.15|.02|715|3|0|0|0|715|0|0|0|0|715|715|715|8687.25|N
PAII|G7309T102|07/02/26|0.00|10.24|10.24|10.24|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
PAII U|G7309T128|07/02/26|0.00|0.00|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|07/02/26|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|N
PAL|74317M104|07/02/26|6.78|6.78|6.32|6.38|6.40|-.22|13449|253|0|0|0|13449|0|0|0|5885|13449|13449|13449|86057.87|Q
PALC|69374H816|07/02/26|59.23|59.23|57.95|58.05|58.43|-.90|472|7|0|0|0|472|0|0|0|361|472|472|472|27579.41|P
PALD|25461A361|07/02/26|11.52|11.55|11.24|11.54|11.39|.15|12153|52|1|0|0|9513|2640|0|0|7903|12153|12153|12153|138392.13|Q
PALI|696389402|07/02/26|2.00|2.11|1.97|2.10|2.06|.13|185143|887|3|1|0|165903|9300|9940|0|108835|185143|185143|185143|381093.00|Q
PALL|003262102|07/02/26|22.77|23.13|22.77|22.91|22.91|.88|146769|1204|2|3|0|119838|5005|21926|0|94341|146769|146769|146769|3362138.60|P
PALO|G6881J102|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PALO U|G6881J128|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PALO W|G6881J110|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PALU|25461A379|07/02/26|55.00|56.39|53.56|53.67|54.60|-1.34|12836|177|0|0|0|12836|0|0|0|3483|12836|12836|12836|700878.52|Q
PAM|697660207|07/02/26|80.52|81.87|80.52|80.53|81.16|.57|17777|684|0|0|0|17777|0|0|0|9234|17777|17777|17777|1442856.10|N
PAMC|69374H725|07/02/26|55.17|55.17|54.26|54.26|55.06|-.53|94|5|0|0|0|94|0|0|0|1|94|94|94|5175.65|P
PAMT|693149106|07/02/26|14.05|14.05|13.88|13.88|13.93|-.43|237|65|0|0|0|237|0|0|0|210|237|237|237|3300.41|Q
PANG|882927429|07/02/26|33.56|34.34|33.11|33.11|33.81|-.88|3941|65|0|0|0|3941|0|0|0|1215|3941|3941|3941|133252.94|Q
PANL|G6891L105|07/02/26|6.66|6.81|6.56|6.63|6.68|.10|24028|411|0|0|0|24028|0|0|0|12434|24028|24028|24028|160506.31|Q
PANW|697435105|07/02/26|351.50|357.19|347.02|347.81|350.60|-4.28|390838|11358|1|0|0|388386|2452|0|0|255870|390838|390838|390838|137028113.09|Q
PAPI|61774R866|07/02/26|26.82|27.14|26.82|27.14|26.98|.34|6478|44|0|0|0|6478|0|0|0|5812|6478|6478|6478|174750.53|P
PAPL|72303K405|07/02/26|1.02|1.02|0.96|0.99|0.99|-.03|1822|24|0|0|0|1822|0|0|0|949|1822|1822|1822|1794.77|A
PAPR|45782C870|07/02/26|42.28|42.28|42.28|42.28|42.26|.10|54|2|0|0|0|54|0|0|0|0|54|54|54|2282.13|Z
PAR|698884103|07/02/26|18.75|19.15|18.62|19.04|18.92|.68|71847|1018|2|1|0|58819|6028|7000|0|53073|71847|71847|71847|1359133.80|N
PARK|700402100|07/02/26|20.55|21.26|20.33|21.26|20.65|.86|3124|75|0|0|0|3124|0|0|0|1963|3124|3124|3124|64504.85|Q
PARR|69888T207|07/02/26|57.86|59.50|57.86|58.57|58.96|-.22|28928|761|0|0|0|28928|0|0|0|17140|28928|28928|28928|1705631.59|N
PASG|702712209|07/02/26|4.58|4.67|4.50|4.63|4.54|.09|3363|67|0|0|0|3363|0|0|0|2367|3363|3363|3363|15265.69|Q
PASW|G5880S113|07/02/26|0.16|0.16|0.16|0.16|0.16|-.01|13656|36|0|1|0|4556|0|9100|0|302|13656|13656|13656|2190.49|Q
PATH|90364P105|07/02/26|11.35|11.78|11.30|11.69|11.62|.16|1665905|7938|29|20|0|1428077|91670|146158|0|846343|1665905|1665905|1665905|19350798.36|N
PATK|703343103|07/02/26|86.08|86.42|84.16|85.09|84.96|-.20|164193|4211|2|0|0|158869|5324|0|0|90964|164193|164193|164193|13950060.99|Q
PATN|69374H311|07/02/26|36.35|36.53|35.53|35.80|35.88|-.41|4559|66|0|0|0|4559|0|0|0|3559|4559|4559|4559|163579.49|Q
PATX|46092D277|07/02/26|8.45|9.10|8.45|9.03|8.91|.28|6345|47|0|0|0|6345|0|0|0|2820|6345|6345|6345|56542.39|Z
PAUG|45782C680|07/02/26|45.65|45.67|45.62|45.67|45.65|.03|1754|17|0|0|0|1754|0|0|0|200|1754|1754|1754|80061.48|Z
PAVE|37954Y673|07/02/26|58.08|58.24|56.54|57.17|57.28|-.50|256207|3855|2|0|0|250235|5972|0|0|181941|256207|256207|256207|14676595.18|Z
PAVM|70387R502|07/02/26|6.22|6.22|5.71|5.71|5.92|-.66|2055|246|0|0|0|2055|0|0|0|572|2055|2055|2055|12174.70|Q
PAVS|G4289N155|07/02/26|7.04|7.60|6.91|7.02|7.18|-.06|18846|629|0|0|0|18846|0|0|0|7957|18846|18846|18846|135269.74|Q
PAWZ|74348A145|07/02/26|48.87|48.87|48.73|48.73|49.02|.68|21|4|0|0|0|21|0|0|0|0|21|21|21|1029.46|Z
PAX|G69451105|07/02/26|11.18|11.25|11.08|11.10|11.13|.09|35497|749|0|0|0|35497|0|0|0|25544|35497|35497|35497|395131.22|Q
PAXS|72203T100|07/02/26|14.60|14.68|14.59|14.67|14.64|.05|5787|69|0|0|0|5787|0|0|0|5484|5787|5787|5787|84736.14|N
PAY|70439P108|07/02/26|25.68|27.10|25.68|27.06|26.80|1.68|47782|850|0|1|0|40858|0|6924|0|28818|47782|47782|47782|1280334.85|N
PAYC|70432V102|07/02/26|134.42|139.18|134.41|139.03|137.08|5.04|32073|990|0|0|0|32073|0|0|0|10209|32073|32073|32073|4396600.11|N
PAYH|210322582|07/02/26|25.20|25.24|25.02|25.05|25.15|-.09|5300|52|0|0|0|5300|0|0|0|5300|5300|5300|5300|133315.00|Z
PAYM|210322574|07/02/26|25.40|25.43|25.12|25.12|25.40|-.62|6329|73|0|0|0|6329|0|0|0|6314|6329|6329|6329|160745.78|Z
PAYO|70451X104|07/02/26|7.11|7.11|7.09|7.10|7.09|.01|65367|249|5|1|0|47090|13272|5005|0|37387|65367|65367|65367|463645.36|Q
PAYP|70450C101|07/02/26|14.66|15.23|14.53|14.67|14.76|.05|29101|506|1|0|0|27019|2082|0|0|18081|29101|29101|29101|429536.60|Q
PAYR|31423L883|07/02/26|55.00|55.00|54.68|54.68|54.95|.53|52|3|0|0|0|52|0|0|0|52|52|52|52|2857.18|Z
PAYS|70451A104|07/02/26|8.60|8.66|8.25|8.27|8.43|-.29|16521|437|0|0|0|16521|0|0|0|9848|16521|16521|16521|139238.31|Q
PAYX|704326107|07/02/26|103.02|106.51|103.02|106.33|105.36|3.64|137863|4116|0|0|0|137863|0|0|0|108600|137863|137863|137863|14525777.13|Q
PB|743606105|07/02/26|73.65|73.65|70.77|70.92|71.30|-2.45|85953|1773|1|0|0|83842|2111|0|0|53636|85953|85953|85953|6128505.37|N
PBA|706327103|07/02/26|46.05|46.44|45.60|46.44|46.12|.64|107002|1691|0|0|0|107002|0|0|0|83567|107002|107002|107002|4934844.73|N
PBAP|69420N809|07/02/26|31.03|31.03|30.99|30.99|31.03|-.04|1|1|0|0|0|1|0|0|0|0|1|1|1|31.03|Z
PBAU|69420N817|07/02/26|0.00|31.46|31.46|31.46|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PBD|46138G847|07/02/26|19.39|19.57|18.96|19.04|19.26|-.27|3919|43|0|0|0|3919|0|0|0|1050|3919|3919|3919|75486.76|P
PBDC|746729508|07/02/26|27.65|27.68|27.26|27.35|27.41|-.07|15289|112|0|0|0|15289|0|0|0|9527|15289|15289|15289|419036.67|P
PBDE|69420N759|07/02/26|31.02|31.02|30.86|30.92|30.88|-.01|998|5|0|0|0|998|0|0|0|0|998|998|998|30814.32|Z
PBE|46137V787|07/02/26|90.52|92.04|90.52|92.04|90.80|2.11|289|7|0|0|0|289|0|0|0|183|289|289|289|26240.20|P
PBEU|88635A105|07/02/26|33.42|33.43|33.03|33.21|33.11|.60|34543|254|0|0|0|34543|0|0|0|3089|34543|34543|34543|1143628.33|Q
PBF|69318G106|07/02/26|48.20|49.00|47.70|47.80|48.29|-.25|66603|1317|0|0|0|66603|0|0|0|36057|66603|66603|66603|3216015.03|N
PBFB|69420N403|07/02/26|0.00|31.86|31.86|31.86|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PBFR|69420N692|07/02/26|30.59|30.63|30.57|30.63|30.57|.01|1111|6|0|0|0|1111|0|0|0|1111|1111|1111|1111|33967.27|Z
PBFS|723561106|07/02/26|17.70|17.70|17.29|17.29|17.46|-.08|2|2|0|0|0|2|0|0|0|2|2|2|2|34.92|Q
PBH|74112D101|07/02/26|49.06|49.56|48.03|49.37|49.06|1.18|30981|552|0|1|0|24536|0|6445|0|20550|30981|30981|30981|1519817.90|N
PBHC|70319R109|07/02/26|16.20|16.20|15.92|15.92|16.01|-.31|144|7|0|0|0|144|0|0|0|144|144|144|144|2305.18|Q
PBI|724479100|07/02/26|17.52|17.53|16.59|16.82|17.00|-.74|162567|2001|2|0|0|156525|6042|0|0|60292|162567|162567|162567|2764325.19|N
PBI PRB|724479506|07/02/26|20.00|20.03|19.96|19.96|20.01|.06|850|9|0|0|0|850|0|0|0|0|850|850|850|17012.00|N
PBJ|46137V753|07/02/26|47.53|48.04|47.53|48.04|47.92|.66|1392|27|0|0|0|1392|0|0|0|1379|1392|1392|1392|66698.72|P
PBJA|69420N205|07/02/26|0.00|32.32|32.32|32.32|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PBJL|69420N833|07/02/26|31.34|31.35|31.23|31.27|31.29|-.01|1461|12|0|0|0|1461|0|0|0|1149|1461|1461|1461|45720.09|Z
PBJN|69420N858|07/02/26|30.89|30.89|30.74|30.74|30.89|-.11|2|2|0|0|0|2|0|0|0|0|2|2|2|61.78|Z
PBK|73933V100|07/02/26|0.71|0.71|0.65|0.66|0.68|-.04|130862|570|9|3|0|79515|30250|21097|0|104895|130862|130862|130862|88557.74|Q
PBL|69344A859|07/02/26|33.28|33.31|33.12|33.12|33.31|.18|658|3|0|0|0|658|0|0|0|9|658|658|658|21917.67|Z
PBLS|698955101|07/02/26|27.95|29.58|27.84|29.51|28.85|1.83|14191|399|0|0|0|14191|0|0|0|12064|14191|14191|14191|409480.10|Q
PBM|74449F407|07/02/26|3.19|3.19|3.03|3.13|3.12|.02|1978|66|0|0|0|1978|0|0|0|1355|1978|1978|1978|6168.54|Q
PBMR|69420N601|07/02/26|0.00|32.05|32.05|32.05|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PBMW W|74449F118|07/02/26|0.02|0.03|0.02|0.03|0.03|.01|1414|3|0|0|0|1414|0|0|0|0|1414|1414|1414|36.47|Q
PBMY|69420N874|07/02/26|0.00|31.11|31.11|31.11|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PBNV|69420N767|07/02/26|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
PBOC|69420N775|07/02/26|30.60|30.63|30.60|30.63|30.63|-.03|582|3|0|0|0|582|0|0|0|582|582|582|582|17824.74|Z
PBOG|88635A303|07/02/26|29.33|29.38|29.04|29.38|29.25|.47|30159|211|0|1|0|22859|0|7300|0|26750|30159|30159|30159|882033.23|Q
PBOT|900934704|07/02/26|34.06|34.06|32.29|32.29|34.06|-.91|5|1|0|0|0|5|0|0|0|1|5|5|5|170.30|P
PBP|46137V399|07/02/26|22.93|22.93|22.86|22.89|22.90|-.02|1057|6|0|0|0|1057|0|0|0|800|1057|1057|1057|24200.88|Z
PBPH|88635A204|07/02/26|27.34|28.02|27.34|27.98|27.84|.92|277665|365|27|5|0|142646|99819|35200|0|55543|277665|277665|277665|7729732.31|Q
PBQQ|69420N510|07/02/26|31.38|31.38|31.14|31.19|31.21|-.17|974|8|0|0|0|974|0|0|0|799|974|974|974|30400.71|Q
PBR|71654V408|07/02/26|16.18|16.43|16.01|16.12|16.15|.12|968259|2032|90|5|0|613133|315926|39200|0|578551|968259|968259|968259|15641243.13|N
PBR A|71654V101|07/02/26|14.64|14.86|14.46|14.53|14.62|.03|616591|929|59|2|0|382387|223168|11036|0|0|616591|616591|616591|9013910.21|N
PBRG|88340F712|07/02/26|27.56|28.27|27.36|27.44|28.10|.49|606|12|0|0|0|606|0|0|0|203|606|606|606|17028.90|Q
PBSC|69384J703|07/02/26|25.20|25.20|25.18|25.18|25.20|.04|20|1|0|0|0|20|0|0|0|0|20|20|20|504.00|Q
PBSE|69420N783|07/02/26|30.86|30.86|30.85|30.85|30.86|-.03|20|1|0|0|0|20|0|0|0|0|20|20|20|617.20|Z
PBT|714236106|07/02/26|25.27|25.47|24.76|24.76|24.96|-.08|3691|51|0|0|0|3691|0|0|0|2833|3691|3691|3691|92120.90|N
PBTP|46138E495|07/02/26|25.65|25.66|25.65|25.66|25.65|.02|5|1|0|0|0|5|0|0|0|0|5|5|5|128.25|Z
PBUS|46138E461|07/02/26|75.10|75.16|74.28|74.73|74.67|-.05|14032|121|0|0|0|14032|0|0|0|7583|14032|14032|14032|1047800.69|Z
PBW|46137V134|07/02/26|38.41|39.17|36.10|36.58|37.41|-1.54|181444|1698|2|0|0|175397|6047|0|0|111402|181444|181444|181444|6786920.85|P
PBYI|74587V107|07/02/26|8.05|8.31|8.05|8.27|8.25|.28|18048|248|0|1|0|10085|0|7963|0|15904|18048|18048|18048|148894.28|Q
PC|G72228201|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PCAP|G7257A105|07/02/26|10.30|10.31|10.30|10.31|10.30|.03|6674|5|1|0|0|3000|3674|0|0|1100|6674|6674|6674|68741.20|Q
PCAP U|G7257A113|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PCAP W|G7257A121|07/02/26|0.00|0.33|0.33|0.33|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PCAR|693718108|07/02/26|121.49|121.49|118.76|119.54|119.74|-1.70|93339|3557|0|0|0|93339|0|0|0|68357|93339|93339|93339|11176685.69|Q
PCB|69320M109|07/02/26|28.85|28.89|28.51|28.51|28.83|-.56|171|8|0|0|0|171|0|0|0|127|171|171|171|4929.96|Q
PCCE|53700T728|07/02/26|12.26|12.26|12.26|12.26|12.23|-.29|4|2|0|0|0|4|0|0|0|0|4|4|4|48.92|P
PCEB|36087T379|07/02/26|24.46|24.63|24.46|24.53|24.61|.12|205|5|0|0|0|205|0|0|0|0|205|205|205|5045.88|P
PCEF|46138E404|07/02/26|20.37|20.42|20.29|20.30|20.35|-.08|4175|44|0|0|0|4175|0|0|0|1905|4175|4175|4175|84978.31|P
PCF|42968F108|07/02/26|5.56|5.57|5.56|5.56|5.57|-.04|286|4|0|0|0|286|0|0|0|261|286|286|286|1591.99|N
PCFI|36087T429|07/02/26|22.41|22.55|22.41|22.55|22.46|.02|5|3|0|0|0|5|0|0|0|0|5|5|5|112.32|P
PCG|69331C108|07/02/26|16.68|17.10|16.66|17.06|16.94|.47|418979|2979|6|0|0|398872|20107|0|0|178604|418979|418979|418979|7099215.14|N
PCG PRA|694308206|07/02/26|21.81|21.85|21.72|21.85|21.72|-.15|810|5|0|0|0|810|0|0|0|0|810|810|810|17594.10|A
PCG PRB|694308305|07/02/26|20.14|20.14|20.14|20.25|20.14|0.00|5|1|0|0|0|5|0|0|0|0|5|5|5|100.70|A
PCG PRC|694308404|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
PCG PRD|694308503|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
PCG PRE|694308602|07/02/26|18.30|18.30|18.30|18.65|18.30|0.00|75|1|0|0|0|75|0|0|0|0|75|75|75|1372.50|A
PCG PRG|694308701|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
PCG PRH|694308800|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
PCG PRI|694308883|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
PCG PRX|69331C306|07/02/26|41.60|41.81|41.60|41.81|41.60|.78|400|3|0|0|0|400|0|0|0|0|400|400|400|16640.00|N
PCGG|53700T744|07/02/26|11.08|11.10|11.02|11.02|11.09|.03|130|3|0|0|0|130|0|0|0|2|130|130|130|1442.34|P
PCHI|36087T411|07/02/26|24.31|24.39|24.31|24.39|24.33|-.17|46|3|0|0|0|46|0|0|0|42|46|46|46|1119.12|P
PCI|69344A743|07/02/26|49.91|49.91|49.89|49.89|49.92|.06|199|24|0|0|0|199|0|0|0|199|199|199|199|9933.77|Z
PCIG|53700T736|07/02/26|8.73|8.74|8.73|8.74|8.76|-.02|89|2|0|0|0|89|0|0|0|0|89|89|89|779.55|P
PCL|69344A735|07/02/26|0.00|0.00|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|71989C208|07/02/26|5.59|6.37|5.30|5.55|5.60|.03|6685|189|0|0|0|6685|0|0|0|3433|6685|6685|6685|37448.96|Q
PCLC|36087T353|07/02/26|25.36|25.36|24.62|24.62|25.27|-.46|3|3|0|0|0|3|0|0|0|3|3|3|3|75.80|P
PCLG|36087T395|07/02/26|21.92|22.04|21.81|21.88|21.94|-.04|1725|16|0|0|0|1725|0|0|0|0|1725|1725|1725|37843.80|P
PCLN|900934803|07/02/26|32.60|32.60|31.82|31.82|32.60|-.74|1|1|0|0|0|1|0|0|0|1|1|1|1|32.60|P
PCLO|92790A850|07/02/26|24.90|24.93|24.90|24.93|24.90|.02|1|1|0|0|0|1|0|0|0|0|1|1|1|24.90|P
PCM|69323T101|07/02/26|5.62|5.76|5.62|5.76|5.68|.16|6068|30|0|0|0|6068|0|0|0|4820|6068|6068|6068|34487.44|N
PCMM|09789C671|07/02/26|49.72|49.90|49.72|49.90|49.75|.12|1066|10|0|0|0|1066|0|0|0|926|1066|1066|1066|53035.27|Q
PCN|72200U100|07/02/26|11.98|11.98|11.88|11.88|11.91|-.06|4542|66|0|0|0|4542|0|0|0|1756|4542|4542|4542|54079.53|N
PCOR|74275K108|07/02/26|41.92|44.29|41.92|44.00|43.61|1.85|101279|1769|1|0|0|99096|2183|0|0|23055|101279|101279|101279|4416678.86|N
PCPI|72201R544|07/02/26|49.89|49.89|49.86|49.86|49.89|-.05|557|2|0|0|0|557|0|0|0|0|557|557|557|27789.30|Q
PCPP|26923V530|07/02/26|25.83|25.90|25.80|25.90|25.80|.21|2061|3|0|0|0|2061|0|0|0|51|2061|2061|2061|53175.12|Z
PCQ|72200N106|07/02/26|9.02|9.12|8.99|9.00|9.07|.03|9971|31|1|0|0|7332|2639|0|0|2378|9971|9971|9971|90411.68|N
PCR|82889N251|07/02/26|19.49|19.49|19.49|19.49|19.49|.03|1|1|0|0|0|1|0|0|0|0|1|1|1|19.49|P
PCRX|695127100|07/02/26|24.93|25.40|24.93|25.39|25.24|.37|9443|336|0|0|0|9443|0|0|0|6206|9443|9443|9443|238303.41|Q
PCS|69344A750|07/02/26|0.00|49.97|49.97|49.97|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PCSA|74275C403|07/02/26|2.21|2.37|2.10|2.13|2.19|.17|10308|151|0|0|0|10308|0|0|0|7579|10308|10308|10308|22584.55|Q
PCSC|G70077105|07/02/26|10.86|11.05|10.85|11.05|10.95|.19|20334|65|0|1|0|11134|0|9200|0|12237|20334|20334|20334|222688.55|Q
PCSG|36087T387|07/02/26|25.04|25.04|24.18|24.18|25.08|-.95|2|2|0|0|0|2|0|0|0|1|2|2|2|50.16|P
PCT|74623V103|07/02/26|8.22|8.34|7.58|7.61|7.97|-.40|349849|3413|7|1|1|313152|19661|5300|11736|140446|349849|349849|349849|2788131.69|Q
PCTT U|74623V202|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PCTT W|74623V111|07/02/26|2.74|2.74|2.74|2.74|2.74|-.25|100|1|0|0|0|100|0|0|0|100|100|100|100|274.00|Q
PCTY|70438V106|07/02/26|111.40|115.57|111.40|115.14|114.52|3.81|21173|795|0|0|0|21173|0|0|0|9371|21173|21173|21173|2424687.11|Q
PCVX|92243G108|07/02/26|56.54|58.48|56.46|58.39|57.64|2.28|58708|1270|0|0|0|58708|0|0|0|45853|58708|58708|58708|3383940.96|Q
PCY|46138E784|07/02/26|21.55|21.66|21.55|21.65|21.64|.06|123853|355|1|0|1|69777|4054|0|50022|58038|123853|123853|123853|2680641.59|P
PCYO|746228303|07/02/26|10.90|10.91|10.83|10.86|10.89|-.14|2214|77|0|0|0|2214|0|0|0|1509|2214|2214|2214|24107.94|Q
PD|69553P100|07/02/26|9.97|10.14|9.73|9.97|9.90|-.07|56964|1017|0|0|0|56964|0|0|0|23068|56964|56964|56964|563694.59|N
PDBA|46090F308|07/02/26|35.91|35.93|35.67|35.68|35.74|-.17|10402|120|0|0|0|10402|0|0|0|5030|10402|10402|10402|371766.89|Q
PDBC|46090F100|07/02/26|15.81|15.88|15.78|15.85|15.83|.07|260134|1303|24|3|0|171623|69588|18923|0|34136|260134|260134|260134|4117989.81|Q
PDC|27030F202|07/02/26|5.73|5.73|5.50|5.60|5.60|.04|363|7|0|0|0|363|0|0|0|131|363|363|363|2033.89|Q
PDCC|70476Q100|07/02/26|9.67|9.80|9.67|9.80|9.67|.20|6|1|0|0|0|6|0|0|0|6|6|6|6|58.02|N
PDD|722304102|07/02/26|81.28|83.34|81.00|82.35|82.58|-.17|566703|9834|22|1|1|483024|58855|9900|14924|318483|566703|566703|566703|46796800.55|Q
PDDL|38747R447|07/02/26|12.55|13.01|12.55|12.89|12.88|-.06|1012|17|0|0|0|1012|0|0|0|567|1012|1012|1012|13032.19|Q
PDEC|45782C540|07/02/26|45.96|45.97|45.78|45.86|45.87|-.06|943|11|0|0|0|943|0|0|0|0|943|943|943|43258.42|Z
PDEX|74265M205|07/02/26|61.80|64.50|61.50|61.50|62.79|-1.81|13093|528|0|0|0|13093|0|0|0|6687|13093|13093|13093|822053.77|Q
PDFS|693282105|07/02/26|66.61|66.61|57.00|59.09|60.08|-7.82|68988|1563|0|0|0|68988|0|0|0|29972|68988|68988|68988|4144572.22|Q
PDI|72201Y101|07/02/26|16.73|16.77|16.71|16.71|16.74|-.03|75537|411|4|1|0|60312|8612|6613|0|34665|75537|75537|75537|1264588.21|N
PDLB|732344106|07/02/26|20.47|20.47|20.04|20.15|20.25|-.32|3340|79|0|0|0|3340|0|0|0|1654|3340|3340|3340|67633.13|Q
PDM|720190206|07/02/26|9.46|9.71|9.46|9.61|9.61|.14|28302|424|0|0|0|28302|0|0|0|17940|28302|28302|28302|271921.72|N
PDN|46138E735|07/02/26|45.50|45.57|45.18|45.30|45.30|.24|3809|30|0|0|0|3809|0|0|0|430|3809|3809|3809|172550.95|P
PDO|69355M107|07/02/26|13.30|13.30|13.26|13.26|13.28|0.00|16308|128|0|0|0|16308|0|0|0|12102|16308|16308|16308|216524.37|N
PDP|46137V837|07/02/26|145.00|145.00|141.31|141.31|142.29|-5.66|764|35|0|0|0|764|0|0|0|763|764|764|764|108707.85|Q
PDPA|70476Q209|07/02/26|0.00|25.25|25.25|25.25|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
PDS|74022D407|07/02/26|76.63|76.63|75.19|75.75|75.91|.45|4075|196|0|0|0|4075|0|0|0|3219|4075|4075|4075|309334.60|N
PDSB|70465T107|07/02/26|0.89|0.90|0.83|0.86|0.86|-.02|21036|177|1|0|0|16136|4900|0|0|11517|21036|21036|21036|18044.34|Q
PDT|41013T105|07/02/26|12.89|12.94|12.89|12.94|12.92|.02|2429|26|0|0|0|2429|0|0|0|1264|2429|2429|2429|31381.72|N
PDX|69346N107|07/02/26|20.97|21.00|20.87|20.90|20.93|-.06|6308|59|0|0|0|6308|0|0|0|1885|6308|6308|6308|132029.13|N
PDYN|80359A205|07/02/26|6.12|6.48|5.80|5.84|6.08|-.22|172142|1806|6|0|0|147174|24968|0|0|149774|172142|172142|172142|1046540.68|Q
PDYN W|80359A114|07/02/26|0.03|0.03|0.03|0.03|0.03|0.00|1808|2|0|0|0|1808|0|0|0|0|1808|1808|1808|59.28|Q
PEB|70509V100|07/02/26|18.83|18.91|18.57|18.78|18.73|.19|85503|1221|1|0|0|83153|2350|0|0|51323|85503|85503|85503|1601119.06|N
PEB PRE|70509V605|07/02/26|19.52|19.63|19.52|19.63|19.52|.02|11|2|0|0|0|11|0|0|0|0|11|11|11|214.72|N
PEB PRF|70509V704|07/02/26|19.65|19.65|19.56|19.56|19.65|.16|2|2|0|0|0|2|0|0|0|0|2|2|2|39.30|N
PEB PRG|70509V803|07/02/26|19.85|19.88|19.80|19.80|19.83|.18|385|24|0|0|0|385|0|0|0|0|385|385|385|7634.28|N
PEB PRH|70509V886|07/02/26|17.75|17.83|17.65|17.83|17.70|.11|322|6|0|0|0|322|0|0|0|0|322|322|322|5698.71|N
PEBK|710577107|07/02/26|43.64|43.64|43.07|43.28|43.46|-.52|822|155|0|0|0|822|0|0|0|512|822|822|822|35727.86|Q
PEBO|709789101|07/02/26|39.35|39.35|38.54|38.72|38.71|-.44|5880|355|0|0|0|5880|0|0|0|4414|5880|5880|5880|227593.58|Q
PECE|G6956D105|07/02/26|9.91|9.91|9.91|9.91|9.91|.03|101|2|0|0|0|101|0|0|0|0|101|101|101|1000.91|Q
PECE R|G6956D113|07/02/26|0.48|0.49|0.47|0.49|0.47|0.00|3455|1|1|0|0|300|3155|0|0|0|3455|3455|3455|1626.85|Q
PECE U|G6956D121|07/02/26|10.45|10.45|10.43|10.43|10.45|-.01|72|1|0|0|0|72|0|0|0|0|72|72|72|752.40|Q
PECE W|G6956D139|07/02/26|0.00|0.08|0.08|0.08|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PECO|71844V201|07/02/26|41.78|42.09|41.75|42.06|41.94|.50|57690|1291|0|0|0|57690|0|0|0|40944|57690|57690|57690|2419485.27|Q
PED|70532Y402|07/02/26|12.89|12.89|11.96|12.49|12.37|-.37|4431|143|0|0|0|4431|0|0|0|2548|4431|4431|4431|54815.44|A
PEG|744573106|07/02/26|80.55|81.75|80.12|81.59|81.16|1.30|68314|1891|1|0|0|65616|2698|0|0|24324|68314|68314|68314|5544270.46|N
PEGA|705573103|07/02/26|31.21|32.04|31.04|31.05|31.58|-.04|58227|1343|0|0|0|58227|0|0|0|39854|58227|58227|58227|1839036.02|Q
PEJ|46137V720|07/02/26|66.67|67.29|66.67|67.23|67.12|.71|13022|110|1|0|0|8640|4382|0|0|6592|13022|13022|13022|873971.89|P
PEMX|746729847|07/02/26|88.69|88.69|87.48|87.48|87.97|-1.41|634|11|0|0|0|634|0|0|0|104|634|634|634|55774.31|P
PEN|70975L107|07/02/26|316.50|319.10|316.50|318.69|318.16|2.30|12312|887|0|0|0|12312|0|0|0|4873|12312|12312|12312|3917242.45|N
PENG|706915105|07/02/26|69.68|69.68|58.94|61.37|62.57|-7.42|256858|5531|3|0|0|248507|8351|0|0|95743|256858|256858|256858|16071500.30|Q
PENN|707569109|07/02/26|21.60|22.09|21.46|22.02|21.81|.52|110281|2427|0|0|0|110281|0|0|0|61833|110281|110281|110281|2405435.04|Q
PEO|00548F105|07/02/26|24.74|24.86|24.63|24.63|24.73|.05|2661|22|0|0|0|2661|0|0|0|2046|2661|2661|2661|65819.25|N
PEP|713448108|07/02/26|142.65|144.74|142.17|144.14|143.63|2.96|920494|20486|5|1|0|899068|11426|10000|0|556752|920494|920494|920494|132209061.74|Q
PEPG|713317105|07/02/26|1.82|1.90|1.76|1.77|1.81|-.04|19796|306|0|0|0|19796|0|0|0|11003|19796|19796|19796|35895.59|Q
PEPS|61774R775|07/02/26|0.00|0.00|0.00|0.00|31.46|0.00|2|1|0|0|0|2|0|0|0|0|2|2|2|62.92|Q
PERF|G7006A109|07/02/26|1.70|1.73|1.69|1.70|1.71|-.01|4002|35|0|0|0|4002|0|0|0|1470|4002|4002|4002|6845.38|N
PERI|M78673114|07/02/26|9.60|9.60|9.40|9.41|9.48|-.16|21314|423|0|0|0|21314|0|0|0|12463|21314|21314|21314|202024.24|Q
PESI|714157203|07/02/26|15.17|15.17|13.08|13.52|13.58|-1.82|61755|754|1|2|0|47201|2157|12397|0|11124|61755|61755|61755|838515.95|Q
PETS|716382106|07/02/26|1.99|2.04|1.93|1.98|1.96|-.01|39258|192|3|1|0|19853|10653|8752|0|22813|39258|39258|39258|77088.45|Q
PETZ|G87084110|07/02/26|1.29|1.29|1.24|1.24|1.28|.01|233|7|0|0|0|233|0|0|0|47|233|233|233|297.85|Q
PEVC|69374H253|07/02/26|30.20|30.20|30.12|30.12|30.05|.01|2|2|0|0|0|2|0|0|0|1|2|2|2|60.10|P
PEW|38387Q105|07/02/26|2.38|2.38|2.30|2.35|2.40|.02|15167|160|0|0|0|15167|0|0|0|8575|15167|15167|15167|36429.37|N
PEW WS|38387Q113|07/02/26|0.32|0.32|0.31|0.31|0.32|.01|5000|0|1|0|0|0|5000|0|0|0|5000|5000|5000|1575.00|N
PEX|74348A533|07/02/26|22.24|22.26|22.24|22.26|22.22|.17|11|2|0|0|0|11|0|0|0|10|11|11|11|244.45|Z
PEXL|69374H402|07/02/26|74.62|74.62|72.96|72.96|73.16|-1.61|15|9|0|0|0|15|0|0|0|8|15|15|15|1097.41|P
PEY|46137V563|07/02/26|23.71|23.75|23.57|23.75|23.65|.29|6774|64|0|0|0|6774|0|0|0|5154|6774|6774|6774|160214.55|Q
PEZ|46137V803|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PFAI|G7173H101|07/02/26|3.63|3.63|3.52|3.52|3.52|-.24|204|7|0|0|0|204|0|0|0|0|204|204|204|718.66|Q
PFBC|740367404|07/02/26|108.46|109.00|106.65|107.28|107.86|-.59|11105|546|0|0|0|11105|0|0|0|7546|11105|11105|11105|1197788.44|Q
PFD|338480106|07/02/26|11.62|11.62|11.58|11.58|11.61|-.02|377|15|0|0|0|377|0|0|0|377|377|377|377|4378.09|N
PFDE|75526L670|07/02/26|27.52|27.53|27.52|27.53|27.52|-.20|100|1|0|0|0|100|0|0|0|100|100|100|100|2752.00|Q
PFE|717081103|07/02/26|24.15|24.57|24.15|24.31|24.30|.42|3004415|11687|110|31|8|2244697|333488|255542|170688|873458|3004415|3004415|3004415|73007653.26|N
PFEB|45782C417|07/02/26|43.17|43.17|42.95|43.02|43.04|.01|2434|24|0|0|0|2434|0|0|0|100|2434|2434|2434|104755.29|Z
PFF|464288687|07/02/26|30.54|30.65|30.39|30.50|30.49|.03|175709|712|7|2|0|139890|21519|14300|0|94650|175709|175709|175709|5358135.17|Q
PFFA|26923G822|07/02/26|20.77|20.88|20.73|20.79|20.79|0.00|146926|678|7|3|1|93388|20883|20402|12253|114351|146926|146926|146926|3054857.52|P
PFFD|37954Y657|07/02/26|18.58|18.67|18.56|18.58|18.60|-.03|65100|366|0|1|1|47360|0|5398|12342|26059|65100|65100|65100|1210587.69|P
PFFL|90274E174|07/02/26|7.63|7.63|7.60|7.60|7.62|-.02|1405|5|0|0|0|1405|0|0|0|1034|1405|1405|1405|10707.15|P
PFFR|26923G400|07/02/26|17.66|17.72|17.52|17.72|17.58|.21|1764|16|0|0|0|1764|0|0|0|399|1764|1764|1764|31014.70|P
PFFV|37954Y376|07/02/26|21.96|22.03|21.96|22.03|21.98|.04|9676|37|1|0|0|5663|4013|0|0|5695|9676|9676|9676|212671.06|P
PFG|74251V102|07/02/26|109.63|110.93|109.26|110.87|110.16|1.94|51174|1623|0|0|0|51174|0|0|0|35640|51174|51174|51174|5637276.62|Q
PFGC|71377A103|07/02/26|112.58|113.13|110.47|113.04|111.90|.50|30654|759|0|0|0|30654|0|0|0|20491|30654|30654|30654|3430223.17|N
PFH|744320888|07/02/26|16.43|16.50|16.43|16.49|16.48|0.00|325|3|0|0|0|325|0|0|0|200|325|325|325|5355.75|N
PFI|46137V860|07/02/26|0.00|61.98|61.98|61.98|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PFIG|46138E693|07/02/26|23.95|23.95|23.92|23.92|23.93|.03|193|4|0|0|0|193|0|0|0|67|193|193|193|4619.26|P
PFIS|711040105|07/02/26|68.99|68.99|67.22|67.33|67.74|-.89|13854|479|0|0|0|13854|0|0|0|9579|13854|13854|13854|938521.30|Q
PFIX|82889N855|07/02/26|44.66|44.96|44.08|44.46|44.44|.18|44677|964|2|0|0|39677|5000|0|0|34686|44677|44677|44677|1985306.55|P
PFL|72201H108|07/02/26|7.90|7.91|7.85|7.85|7.89|-.05|4723|51|0|0|0|4723|0|0|0|1910|4723|4723|4723|37274.55|N
PFLA|70806A205|07/02/26|25.44|25.44|25.44|25.44|25.49|.09|333|11|0|0|0|333|0|0|0|0|333|333|333|8489.44|N
PFLD|26922A198|07/02/26|19.67|19.67|19.60|19.62|19.64|.03|3652|33|0|0|0|3652|0|0|0|1462|3652|3652|3652|71721.76|P
PFLT|70806A106|07/02/26|7.54|7.62|7.46|7.48|7.48|-.03|49543|459|1|0|0|45985|3558|0|0|37146|49543|49543|49543|370801.84|N
PFM|46137V506|07/02/26|55.69|55.93|55.69|55.93|55.56|.56|11|2|0|0|0|11|0|0|0|10|11|11|11|611.15|Q
PFN|72201J104|07/02/26|7.16|7.18|7.14|7.14|7.16|0.00|8822|53|0|0|0|8822|0|0|0|4391|8822|8822|8822|63131.16|N
PFO|33848E106|07/02/26|0.00|9.23|9.23|9.23|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
PFOE|75526L688|07/02/26|23.31|23.38|23.31|23.38|23.31|.30|2|1|0|0|0|2|0|0|0|0|2|2|2|46.62|Q
PFRL|69344A883|07/02/26|49.48|49.52|49.48|49.49|49.50|.01|1259|35|0|0|0|1259|0|0|0|1002|1259|1259|1259|62314.49|P
PFS|74386T105|07/02/26|24.14|24.14|23.45|23.54|23.64|-.43|28499|910|0|0|0|28499|0|0|0|20062|28499|28499|28499|673691.64|N
PFSA|74319X207|07/02/26|0.12|0.12|0.08|0.09|0.10|-.04|954359|1349|42|28|16|294371|135789|198919|325280|410083|954359|954359|954359|97792.17|Q
PFSI|70932M107|07/02/26|85.54|85.54|82.35|83.56|83.11|-1.25|11366|454|0|0|0|11366|0|0|0|6541|11366|11366|11366|944603.06|N
PFX|71742W103|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PFXF|92189F429|07/02/26|17.78|17.93|17.63|17.75|17.73|-.03|117280|547|6|1|1|82083|15321|6101|13775|67492|117280|117280|117280|2079084.67|P
PFXN Z|71742W301|07/02/26|24.04|24.04|24.04|0.00|24.04|0.00|3|1|0|0|0|3|0|0|0|0|3|3|3|72.12|Q
PG|742718109|07/02/26|148.50|151.63|147.77|151.39|150.35|3.94|346225|7370|5|1|0|327547|13329|5349|0|155077|346225|346225|346225|52055404.70|N
PGAC|G8089R100|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PGAC R|G8089R118|07/02/26|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
PGAC U|G8089R126|07/02/26|0.00|0.00|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|07/02/26|48.65|48.65|47.27|47.44|47.80|-.92|12313|379|0|0|0|12313|0|0|0|10601|12313|12313|12313|588604.60|Q
PGEN|74017N105|07/02/26|5.33|5.66|5.28|5.64|5.44|.38|241340|1912|2|0|0|235470|5870|0|0|175788|241340|241340|241340|1313371.56|Q
PGF|46137V621|07/02/26|13.74|13.78|13.74|13.78|13.75|.04|5074|48|1|0|0|2823|2251|0|0|4527|5074|5074|5074|69788.40|P
PGHY|46138E669|07/02/26|19.78|19.82|19.76|19.79|19.79|.03|8737|165|0|0|0|8737|0|0|0|1405|8737|8737|8737|172884.65|P
PGJ|46137V571|07/02/26|23.07|23.18|22.73|22.83|22.96|-.40|2927|36|0|0|0|2927|0|0|0|1983|2927|2927|2927|67215.22|Q
PGNY|74340E103|07/02/26|29.72|30.33|29.60|30.22|29.99|.77|46361|1233|0|0|0|46361|0|0|0|16823|46361|46361|46361|1390429.15|Q
PGP|722011103|07/02/26|8.69|8.70|8.65|8.65|8.67|.01|4152|15|0|0|0|4152|0|0|0|254|4152|4152|4152|36008.35|N
PGR|743315103|07/02/26|226.50|232.24|222.60|232.12|229.03|6.82|87828|2876|0|0|0|87828|0|0|0|54074|87828|87828|87828|20115366.03|N
PGRI|35473P330|07/02/26|0.00|27.04|27.04|27.04|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
PGRO|746729409|07/02/26|47.02|47.02|46.44|46.44|46.39|-.65|290|10|0|0|0|290|0|0|0|1|290|290|290|13453.23|P
PGX|46138E511|07/02/26|10.87|10.92|10.87|10.88|10.88|0.00|215094|261|10|10|3|74514|32097|64698|43785|155601|215094|215094|215094|2341107.27|P
PGY|M7S64L123|07/02/26|18.65|18.97|17.48|17.79|18.04|-.97|266680|3687|1|1|0|256889|2033|7758|0|171311|266680|266680|266680|4812084.63|Q
PGYW W|M7S64L107|07/02/26|0.04|0.04|0.04|0.04|0.04|-.01|7198|24|1|0|0|4198|3000|0|0|3458|7198|7198|7198|288.51|Q
PGZ|74255X104|07/02/26|10.31|10.32|10.31|10.32|10.31|.04|160|3|0|0|0|160|0|0|0|160|160|160|160|1650.20|N
PH|701094104|07/02/26|976.88|976.88|952.39|963.09|959.65|-.71|10661|732|0|0|0|10661|0|0|0|5451|10661|10661|10661|10230779.23|N
PHAR|71716E105|07/02/26|13.84|13.84|13.77|13.77|13.96|.05|112|8|0|0|0|112|0|0|0|3|112|112|112|1564.04|Q
PHAT|71722W107|07/02/26|10.64|11.27|10.64|11.21|11.13|.67|86511|1303|0|1|0|79983|0|6528|0|43866|86511|86511|86511|962730.88|Q
PHDG|46090A705|07/02/26|41.10|41.10|40.95|40.95|41.04|-.15|343|16|0|0|0|343|0|0|0|186|343|343|343|14076.00|P
PHEQ|61774R874|07/02/26|34.49|34.49|34.46|34.46|34.47|0.00|237|5|0|0|0|237|0|0|0|1|237|237|237|8169.64|P
PHG|500472303|07/02/26|27.65|27.85|27.55|27.74|27.71|.51|56806|809|0|0|0|56806|0|0|0|14615|56806|56806|56806|1574003.50|N
PHGE|09090D509|07/02/26|0.31|0.33|0.31|0.32|0.32|0.00|52645|513|2|2|0|36132|5805|10708|0|21973|52645|52645|52645|16934.95|A
PHI|69344D408|07/02/26|17.87|18.20|17.87|17.98|17.99|.24|4464|111|0|0|0|4464|0|0|0|2004|4464|4464|4464|80312.78|N
PHIN|71880K101|07/02/26|79.00|79.09|73.89|75.69|75.48|-2.51|17280|369|0|0|0|17280|0|0|0|14300|17280|17280|17280|1304296.42|N
PHIO|71880W501|07/02/26|1.00|1.04|1.00|1.00|1.01|-.02|11502|164|1|0|0|8514|2988|0|0|6781|11502|11502|11502|11641.34|Q
PHK|722014107|07/02/26|4.67|4.68|4.63|4.64|4.66|-.01|62074|139|3|2|0|34063|10653|17358|0|49802|62074|62074|62074|289016.79|N
PHM|745867101|07/02/26|132.73|134.18|131.11|133.69|132.88|1.08|53217|1381|0|0|0|53217|0|0|0|36788|53217|53217|53217|7071508.01|N
PHO|46137V142|07/02/26|69.47|69.66|69.22|69.66|69.35|.82|3361|69|0|0|0|3361|0|0|0|2752|3361|3361|3361|233094.70|Q
PHOE|G7075R108|07/02/26|17.31|17.80|17.31|17.80|17.39|.24|213|22|0|0|0|213|0|0|0|121|213|213|213|3703.30|Q
PHR|71944F106|07/02/26|10.83|11.05|10.79|10.96|10.95|.23|36212|798|0|0|0|36212|0|0|0|20670|36212|36212|36212|396655.42|N
PHUN|71948P209|07/02/26|2.11|2.11|2.06|2.06|2.07|-.05|2342|52|0|0|0|2342|0|0|0|1101|2342|2342|2342|4843.48|Q
PHVS|N69605108|07/02/26|34.15|34.61|33.17|33.75|33.88|-.14|61214|812|0|0|0|61214|0|0|0|23206|61214|61214|61214|2074219.24|Q
PHXE PR|71903G202|07/02/26|24.60|24.60|24.30|24.30|24.47|-.34|220|5|0|0|0|220|0|0|0|0|220|220|220|5384.25|A
PHYL|69344A206|07/02/26|34.95|34.98|34.93|34.96|34.96|.03|18661|155|1|0|0|15443|3218|0|0|17520|18661|18661|18661|652371.34|P
PHYS|85207H104|07/02/26|30.88|31.19|30.88|31.08|31.03|.71|800154|1269|65|7|4|377571|198461|42652|181470|321785|800154|800154|800154|24831395.71|P
PI|453204109|07/02/26|143.37|145.65|137.35|141.69|140.27|-1.92|9332|865|0|0|0|9332|0|0|0|8353|9332|9332|9332|1308998.22|Q
PICB|46138E636|07/02/26|23.18|23.22|23.16|23.19|23.19|.11|7728|87|1|0|0|5173|2555|0|0|1258|7728|7728|7728|179185.90|P
PICK|46434G848|07/02/26|57.82|58.77|57.12|57.82|57.69|.51|35769|469|0|0|0|35769|0|0|0|16739|35769|35769|35769|2063662.38|Z
PICS|N69958101|07/02/26|11.30|11.70|11.00|11.08|11.20|-.08|20833|272|1|0|0|18665|2168|0|0|5365|20833|20833|20833|233325.61|Q
PID|46137V548|07/02/26|22.51|22.53|22.51|22.53|22.51|.32|161|5|0|0|0|161|0|0|0|161|161|161|161|3623.87|Q
PIE|46138E867|07/02/26|33.03|33.26|32.47|32.51|32.90|-.05|3410|32|0|0|0|3410|0|0|0|941|3410|3410|3410|112176.52|Q
PIEL|69374H600|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PIEQ|74255Y698|07/02/26|0.00|35.48|35.48|35.48|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PIFI|26922A131|07/02/26|93.47|93.52|93.47|93.52|93.48|.10|4|2|0|0|0|4|0|0|0|2|4|4|4|373.93|P
PII|731068102|07/02/26|65.50|65.55|61.70|63.11|62.70|-1.63|24337|627|0|0|0|24337|0|0|0|14932|24337|24337|24337|1526022.10|N
PIII|744413204|07/02/26|11.07|11.63|10.90|11.50|11.45|.43|20897|811|0|0|0|20897|0|0|0|4772|20897|20897|20897|239254.40|Q
PIII W|744413113|07/02/26|0.02|0.02|0.02|0.02|0.02|0.00|22210|35|2|1|0|10434|4776|7000|0|3600|22210|22210|22210|399.33|Q
PILL|25460E646|07/02/26|17.11|18.45|17.11|18.43|17.74|1.30|12017|108|0|0|0|12017|0|0|0|8316|12017|12017|12017|213192.25|P
PIM|746909100|07/02/26|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|N
PINC|69344A719|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PINE|02083X103|07/02/26|20.94|21.00|20.51|20.61|20.71|-.38|8581|182|0|0|0|8581|0|0|0|7590|8581|8581|8581|177680.22|N
PINE PRA|02083X202|07/02/26|25.05|25.09|25.05|25.09|25.09|0.00|249|5|0|0|0|249|0|0|0|0|249|249|249|6247.05|N
PINK|82889N772|07/02/26|39.87|40.31|39.85|40.16|40.05|.61|28563|297|2|0|0|23793|4770|0|0|23075|28563|28563|28563|1143890.10|P
PINS|72352L106|07/02/26|21.77|22.20|21.65|22.07|21.96|.20|528165|5207|3|0|0|519606|8559|0|0|308353|528165|528165|528165|11598555.37|N
PIO|46138E651|07/02/26|45.30|45.51|45.30|45.51|45.41|.43|126|3|0|0|0|126|0|0|0|26|126|126|126|5721.91|Q
PIPE|46090A663|07/02/26|29.55|29.55|29.50|29.50|29.55|0.00|100|2|0|0|0|100|0|0|0|80|100|100|100|2955.00|Z
PIPR|724078209|07/02/26|72.86|73.44|70.40|71.06|71.55|-1.14|32312|701|1|0|0|29466|2846|0|0|18882|32312|32312|32312|2312029.31|N
PIT|92189H771|07/02/26|65.69|65.69|65.55|65.55|65.62|-.03|32|4|0|0|0|32|0|0|0|29|32|32|32|2099.81|Z
PIZ|46138E875|07/02/26|55.31|55.42|54.41|54.62|55.08|-.95|1344|35|0|0|0|1344|0|0|0|122|1344|1344|1344|74033.96|Q
PJAN|45782C508|07/02/26|49.45|49.56|49.45|49.56|49.47|.02|201|3|0|0|0|201|0|0|0|101|201|201|201|9943.45|Z
PJBF|69344A826|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PJFG|69344A875|07/02/26|116.23|116.23|115.43|115.43|115.89|-.74|217|12|0|0|0|217|0|0|0|97|217|217|217|25148.20|P
PJFM|69344A792|07/02/26|0.00|0.00|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|07/02/26|98.45|98.76|97.77|98.29|98.37|.31|1639|29|0|0|0|1639|0|0|0|778|1639|1639|1639|161224.28|P
PJIO|69344A818|07/02/26|66.75|66.75|65.54|65.54|66.36|-1.14|225|8|0|0|0|225|0|0|0|23|225|225|225|14931.25|P
PJP|46137V662|07/02/26|118.27|120.91|118.27|120.91|119.62|3.34|4911|36|1|0|0|2892|2019|0|0|3077|4911|4911|4911|587465.42|P
PJT|69343T107|07/02/26|157.52|163.68|157.10|163.16|161.39|7.05|28557|1044|0|0|0|28557|0|0|0|23012|28557|28557|28557|4608913.92|N
PJUL|45782C813|07/02/26|48.86|48.91|48.58|48.70|48.71|-.02|24245|208|0|0|0|24245|0|0|0|16292|24245|24245|24245|1181078.95|Z
PJUN|45782C748|07/02/26|43.31|43.31|43.19|43.21|43.26|-.02|5194|33|0|0|0|5194|0|0|0|4838|5194|5194|5194|224686.18|Z
PJUS|69344A693|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PK|700517105|07/02/26|14.25|14.45|14.22|14.42|14.36|.25|195779|1699|1|0|0|193746|2033|0|0|161623|195779|195779|195779|2810436.43|N
PKB|46137V779|07/02/26|108.98|108.98|107.61|107.61|108.07|-1.46|610|8|0|0|0|610|0|0|0|253|610|610|610|65920.10|P
PKBK|700885106|07/02/26|33.96|33.96|32.92|32.92|33.20|-.96|1724|87|0|0|0|1724|0|0|0|1083|1724|1724|1724|57237.41|Q
PKE|70014A104|07/02/26|39.60|39.60|37.25|37.84|38.20|-.32|5944|255|0|0|0|5944|0|0|0|2361|5944|5944|5944|227051.24|N
PKG|695156109|07/02/26|238.51|238.51|235.45|238.17|236.57|.26|16973|768|0|0|0|16973|0|0|0|10304|16973|16973|16973|4015305.75|N
PKOH|700666100|07/02/26|37.95|37.95|36.15|36.32|36.80|-1.59|6030|234|0|0|0|6030|0|0|0|2538|6030|6030|6030|221927.28|Q
PKW|46137V308|07/02/26|143.69|143.69|142.50|143.11|142.54|.82|872|19|0|0|0|872|0|0|0|465|872|872|872|124290.92|Q
PKX|693483109|07/02/26|51.31|52.59|51.29|52.10|51.80|2.09|17295|596|0|0|0|17295|0|0|0|6525|17295|17295|17295|895937.86|N
PL|72703X106|07/02/26|31.53|33.42|30.80|31.39|31.73|-.22|571920|8534|5|1|0|549857|14849|7214|0|262494|571920|571920|571920|18144956.07|N
PLA|38747T518|07/02/26|24.20|24.30|24.20|24.30|24.20|.21|1|1|0|0|0|1|0|0|0|1|1|1|1|24.20|Q
PLAB|719405102|07/02/26|30.35|30.73|28.31|28.87|29.31|-1.44|89226|1878|0|0|0|89226|0|0|0|53892|89226|89226|89226|2615125.98|Q
PLAG|72703U201|07/02/26|1.91|1.94|1.88|1.88|1.92|-.01|27155|49|4|0|0|16155|11000|0|0|289|27155|27155|27155|52119.94|A
PLAY|238337109|07/02/26|11.52|11.80|10.96|11.04|11.13|-.49|94016|1431|2|0|0|89285|4731|0|0|44186|94016|94016|94016|1046386.69|Q
PLBC|729273102|07/02/26|59.74|60.36|59.10|59.13|59.43|-.66|7612|346|0|0|0|7612|0|0|0|3840|7612|7612|7612|452392.63|Q
PLBL|G71604105|07/02/26|8.85|10.81|8.80|10.26|9.98|1.56|63699|1070|0|0|0|63699|0|0|0|16790|63699|63699|63699|635941.32|Q
PLBY|72814P109|07/02/26|1.27|1.29|1.24|1.26|1.27|0.00|45430|395|2|0|0|38866|6564|0|0|38717|45430|45430|45430|57522.89|Q
PLCE|168905107|07/02/26|3.04|3.04|2.86|2.90|2.91|-.13|26399|461|1|0|0|22592|3807|0|0|18751|26399|26399|26399|76864.47|Q
PLD|74340W103|07/02/26|137.77|139.46|137.07|139.43|138.61|2.54|66850|1683|0|0|0|66850|0|0|0|32763|66850|66850|66850|9266203.75|N
PLG|72765Q882|07/02/26|1.42|1.48|1.41|1.42|1.44|.03|225119|644|20|1|0|163064|55374|6681|0|134126|225119|225119|225119|324747.27|A
PLGI|19423L417|07/02/26|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|Z
PLGO|G3398L118|07/02/26|25.05|25.59|24.93|25.55|25.39|.58|12767|295|0|0|0|12767|0|0|0|4308|12767|12767|12767|324171.42|N
PLMK|G7134A104|07/02/26|10.65|10.67|10.65|10.67|10.67|.01|190|2|0|0|0|190|0|0|0|100|190|190|190|2027.50|Q
PLMK U|G7134A112|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PLMK W|G7134A120|07/02/26|0.54|0.54|0.47|0.47|0.51|0.00|174|4|0|0|0|174|0|0|0|74|174|174|174|89.52|Q
PLMR|69753M105|07/02/26|133.84|140.44|133.29|140.00|138.86|6.39|24471|896|0|0|0|24471|0|0|0|14223|24471|24471|24471|3398051.09|Q
PLNT|72703H101|07/02/26|54.11|54.11|52.94|53.45|53.50|.75|55619|1405|0|0|0|55619|0|0|0|20847|55619|55619|55619|2975860.10|N
PLOW|25960R105|07/02/26|52.17|52.17|50.12|50.27|50.75|-2.05|5571|167|0|0|0|5571|0|0|0|2272|5571|5571|5571|282750.50|N
PLPC|740444104|07/02/26|390.00|395.12|360.05|368.68|372.88|-24.84|11390|1033|0|0|0|11390|0|0|0|7107|11390|11390|11390|4247122.48|Q
PLRX|729139105|07/02/26|1.13|1.18|1.13|1.18|1.14|.07|32998|231|2|0|0|26747|6251|0|0|15737|32998|32998|32998|37720.51|Q
PLRZ|M79549206|07/02/26|12.55|13.82|12.55|13.80|13.93|1.19|19756|662|0|0|0|19756|0|0|0|11933|19756|19756|19756|275120.47|Q
PLSE|74587B101|07/02/26|28.76|29.49|28.30|29.21|29.00|.91|13588|437|0|0|0|13588|0|0|0|12293|13588|13588|13588|394063.64|Q
PLSM|M8S7C5117|07/02/26|4.96|4.96|4.22|4.53|4.64|-.45|16035|267|0|0|0|16035|0|0|0|8747|16035|16035|16035|74355.70|Q
PLTA|74349Y381|07/02/26|11.70|12.40|11.69|11.80|11.93|.65|55413|191|1|2|0|35918|2295|17200|0|42705|55413|55413|55413|660826.35|P
PLTD|25461A429|07/02/26|7.99|8.01|7.72|7.95|7.88|-.23|4223339|2520|433|143|20|1488605|1511564|907114|316056|2860740|4223339|4223339|4223339|33285151.12|Q
PLTG|882927395|07/02/26|10.95|11.55|10.86|10.96|11.05|.57|115576|853|1|0|0|112552|3024|0|0|74989|115576|115576|115576|1277429.46|Q
PLTK|72815L107|07/02/26|3.81|3.92|3.81|3.87|3.88|.04|43033|517|0|0|0|43033|0|0|0|19311|43033|43033|43033|167138.53|Q
PLTL|21874J651|07/02/26|0.00|36.34|36.34|36.34|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PLTM|38748T103|07/02/26|15.45|15.68|15.45|15.55|15.51|.42|26972|153|1|0|0|24295|2677|0|0|15614|26972|26972|26972|418419.37|P
PLTR|69608A108|07/02/26|128.78|132.88|127.95|129.17|130.34|3.44|5190744|105248|65|7|2|4931325|186413|47252|25754|2874920|5190744|5190744|5190744|676580959.58|Q
PLTS|G71264108|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PLTU|25461A445|07/02/26|30.43|32.37|30.26|30.68|31.16|1.60|1679090|37773|11|1|0|1640194|33581|5315|0|979797|1679090|1679090|1679090|52327663.13|Q
PLTW|77926X726|07/02/26|18.73|19.28|18.62|18.76|18.89|.64|54992|652|1|0|0|52702|2290|0|0|40208|54992|54992|54992|1038633.27|Z
PLTY|88636R800|07/02/26|30.36|31.22|30.36|30.49|30.78|.48|30777|671|0|0|0|30777|0|0|0|17764|30777|30777|30777|947465.47|P
PLTZ|88636W254|07/02/26|29.16|29.16|27.16|28.80|28.10|-1.74|155528|2658|4|0|0|144320|11208|0|0|77875|155528|155528|155528|4369691.22|Q
PLU|88636X625|07/02/26|20.14|22.75|19.46|20.15|20.54|-.35|36270|486|0|0|0|36270|0|0|0|8479|36270|36270|36270|744893.08|Z
PLUG|72919P202|07/02/26|2.68|2.80|2.52|2.65|2.62|0.00|4550527|6410|305|147|48|1708229|875847|1045973|920478|2604011|4550527|4550527|4550527|11926046.42|Q
PLUL|88340W640|07/02/26|13.01|14.27|11.66|12.43|12.83|-.47|21258|96|2|0|0|14212|7046|0|0|16902|21258|21258|21258|272633.90|Q
PLUN|G71382108|07/02/26|0.00|9.98|9.98|9.98|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
PLUN RT|G71382116|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
PLUN U|G71382124|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
PLUR|72942G203|07/02/26|2.06|2.06|2.06|2.06|2.06|-.03|1|1|0|0|0|1|0|0|0|1|1|1|1|2.06|Q
PLUS|294268107|07/02/26|82.23|82.35|80.30|80.90|81.49|-1.39|13203|503|0|0|0|13203|0|0|0|10642|13203|13203|13203|1075884.42|Q
PLUT|G7144S103|07/02/26|3.02|3.02|3.02|3.02|3.02|-.01|100|1|0|0|0|100|0|0|0|100|100|100|100|302.00|Q
PLX|74365A309|07/02/26|2.30|2.36|2.28|2.32|2.31|.02|47085|314|3|1|0|29842|8804|8439|0|19573|47085|47085|47085|108603.33|A
PLXS|729132100|07/02/26|288.50|288.50|268.75|275.52|277.46|-14.87|28190|816|0|0|0|28190|0|0|0|18381|28190|28190|28190|7821540.34|Q
PLYX|73110F100|07/02/26|2.66|2.90|2.66|2.81|2.77|.23|33857|187|4|1|0|13340|13419|7098|0|18513|33857|33857|33857|93732.78|Q
PLYY|38747R272|07/02/26|8.79|8.80|8.79|8.80|8.82|-.06|7|4|0|0|0|7|0|0|0|2|7|7|7|61.75|Q
PM|718172109|07/02/26|180.96|183.77|179.58|182.26|181.41|4.57|145394|4022|1|0|0|143094|2300|0|0|54775|145394|145394|145394|26375928.57|N
PMAP|69420N650|07/02/26|27.33|27.33|27.33|27.26|27.33|0.00|1|1|0|0|0|1|0|0|0|1|1|1|1|27.33|Z
PMAR|45782C383|07/02/26|0.00|47.74|47.74|47.74|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PMAU|69420N619|07/02/26|0.00|0.00|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|G7200G126|07/02/26|2.11|2.11|1.72|1.82|1.89|-.28|17417|235|0|0|0|17417|0|0|0|1310|17417|17417|17417|33000.45|Q
PMAY|45782C318|07/02/26|41.25|41.31|41.25|41.31|41.27|.01|200|2|0|0|0|200|0|0|0|0|200|200|200|8254.00|Z
PMBS|72201R569|07/02/26|49.17|49.24|49.16|49.19|49.19|.07|2824|37|0|0|0|2824|0|0|0|1572|2824|2824|2824|138907.84|Q
PMCB|71715X203|07/02/26|0.76|0.76|0.72|0.72|0.72|-.03|1557|15|0|0|0|1557|0|0|0|401|1557|1557|1557|1127.27|Q
PMDE|69420N569|07/02/26|25.84|25.84|25.83|25.84|25.83|0.00|800|5|0|0|0|800|0|0|0|600|800|800|800|20667.00|Z
PMEC|Y708VV108|07/02/26|0.62|0.64|0.62|0.64|0.61|-.01|29|3|0|0|0|29|0|0|0|10|29|29|29|17.78|Q
PMFB|69420N676|07/02/26|0.00|0.00|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|07/02/26|0.17|0.20|0.16|0.17|0.18|0.00|2065662|3758|82|50|20|972800|277065|360690|455107|1094749|2065662|2065662|2065662|367361.50|A
PMIO|69344A776|07/02/26|51.12|51.12|51.06|51.11|51.07|.02|1128|20|0|0|0|1128|0|0|0|2|1128|1128|1128|57607.34|P
PMJA|69420N684|07/02/26|0.00|0.00|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|07/02/26|26.68|26.68|26.64|26.64|26.69|-.03|229|12|0|0|0|229|0|0|0|229|229|229|229|6111.02|Z
PMJN|69420N635|07/02/26|26.69|26.70|26.65|26.65|26.66|-.03|1002|11|0|0|0|1002|0|0|0|301|1002|1002|1002|26717.39|Z
PML|72200W106|07/02/26|7.67|7.68|7.63|7.63|7.65|-.01|9551|79|0|0|0|9551|0|0|0|4517|9551|9551|9551|73042.87|N
PMM|746823103|07/02/26|6.52|6.53|6.50|6.53|6.52|0.00|801|10|0|0|0|801|0|0|0|301|801|801|801|5219.10|N
PMMF|09290C756|07/02/26|100.29|100.30|100.29|100.29|100.29|.04|24091|32|2|2|0|4288|6400|13403|0|23337|24091|24091|24091|2415969.26|N
PMMR|69420N668|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PMMY|69420N643|07/02/26|0.00|0.00|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|74346M505|07/02/26|13.62|13.62|13.20|13.27|13.23|-.18|5702|24|1|0|0|2912|2790|0|0|104|5702|5702|5702|75446.52|Q
PMNV|69420N577|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PMO|746922103|07/02/26|10.72|10.73|10.71|10.73|10.72|0.00|7954|49|0|0|0|7954|0|0|0|200|7954|7954|7954|85281.13|N
PMOC|69420N585|07/02/26|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
PMSE|69420N593|07/02/26|26.35|26.35|26.35|26.23|26.35|0.00|1|1|0|0|0|1|0|0|0|0|1|1|1|26.35|Z
PMT|70931T103|07/02/26|11.30|11.30|10.76|10.82|10.96|-.41|147067|1250|4|2|1|101886|14674|16207|14300|128159|147067|147067|147067|1612183.14|N
PMT PRA|70931T301|07/02/26|22.25|22.30|22.25|22.30|22.27|-.11|125|2|0|0|0|125|0|0|0|0|125|125|125|2783.25|N
PMT PRB|70931T400|07/02/26|22.43|22.43|22.35|22.35|22.34|-.08|228|5|0|0|0|228|0|0|0|0|228|228|228|5093.94|N
PMT PRC|70931T509|07/02/26|17.80|17.86|17.80|17.86|17.85|.19|116|8|0|0|0|116|0|0|0|0|116|116|116|2070.30|N
PMTR|G7010A129|07/02/26|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
PMTR U|G7010A103|07/02/26|0.00|0.00|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|07/02/26|0.00|0.91|0.91|0.91|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PMTS|12634H200|07/02/26|20.84|20.84|20.39|20.41|20.45|-.37|1909|574|0|0|0|1909|0|0|0|908|1909|1909|1909|39038.83|Q
PMTU|70931T608|07/02/26|25.45|25.45|25.40|25.40|25.45|-.05|21|2|0|0|0|21|0|0|0|21|21|21|21|534.40|N
PMTV|70931T707|07/02/26|25.29|25.32|25.29|25.32|25.32|.05|716|6|0|0|0|716|0|0|0|30|716|716|716|18127.07|N
PMTW|70931T806|07/02/26|25.11|25.12|25.11|25.12|25.12|.05|52|6|0|0|0|52|0|0|0|0|52|52|52|1306.04|N
PMVP|69353Y103|07/02/26|1.24|1.24|1.20|1.23|1.22|-.02|2921|26|0|0|0|2921|0|0|0|1135|2921|2921|2921|3565.23|Q
PN|G8221K138|07/02/26|3.88|4.10|3.88|4.01|4.01|.11|10995|93|1|0|0|8395|2600|0|0|4651|10995|10995|10995|44066.27|Q
PNBK|70336F203|07/02/26|1.20|1.35|1.20|1.35|1.29|.15|184675|1409|2|5|0|129068|9212|46395|0|61276|184675|184675|184675|238621.65|Q
PNC|693475105|07/02/26|252.67|252.74|247.34|249.41|248.89|-2.28|31813|1795|0|0|0|31813|0|0|0|17748|31813|31813|31813|7918042.97|N
PNFP|72348N109|07/02/26|101.11|101.34|98.38|99.50|99.04|-1.36|21466|704|0|0|0|21466|0|0|0|15838|21466|21466|21466|2125912.35|N
PNFP PRA|72348N208|07/02/26|0.00|25.11|25.11|25.11|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
PNFP PRB|72348N307|07/02/26|26.85|26.85|26.79|26.79|26.84|-.06|500|5|0|0|0|500|0|0|0|0|500|500|500|13422.00|N
PNFP PRC|72348N505|07/02/26|24.28|24.45|24.28|24.45|24.33|-.05|302|7|0|0|0|302|0|0|0|0|302|302|302|7348.75|N
PNI|72200Y102|07/02/26|7.10|7.10|7.09|7.09|7.10|-.01|6262|9|1|0|0|2149|4113|0|0|5000|6262|6262|6262|44459.70|N
PNNT|708062104|07/02/26|3.55|3.55|3.42|3.44|3.48|-.06|40950|219|1|1|0|32415|2459|6076|0|26192|40950|40950|40950|142310.10|N
PNOV|45782C573|07/02/26|44.27|44.31|44.27|44.31|44.29|-.09|200|2|0|0|0|200|0|0|0|0|200|200|200|8858.00|Z
PNQI|46137V530|07/02/26|47.19|47.47|47.13|47.47|47.35|.50|4253|67|0|0|0|4253|0|0|0|2670|4253|4253|4253|201382.82|Q
PNR|G7S00T104|07/02/26|77.15|77.32|75.64|76.73|76.44|.35|40343|1332|0|0|0|40343|0|0|0|22389|40343|40343|40343|3083854.13|N
PNRG|74158E104|07/02/26|172.44|175.90|172.44|173.30|174.51|2.10|7871|632|0|0|0|7871|0|0|0|5272|7871|7871|7871|1373576.80|Q
PNTG|70805E109|07/02/26|38.09|39.37|38.07|38.52|38.61|1.16|24904|772|0|0|0|24904|0|0|0|14969|24904|24904|24904|961542.49|Q
PNW|723484101|07/02/26|106.79|109.44|106.70|109.36|108.30|3.07|29748|990|0|0|0|29748|0|0|0|15458|29748|29748|29748|3221735.58|N
POAS|G7049C104|07/02/26|0.31|0.31|0.28|0.29|0.30|-.02|41552|47|3|2|1|5880|7918|17506|10248|6592|41552|41552|41552|12393.27|A
POCI|740294400|07/02/26|5.11|5.11|5.05|5.08|5.06|-.04|533|22|0|0|0|533|0|0|0|65|533|533|533|2699.10|Q
POCT|45782C797|07/02/26|46.48|46.48|46.32|46.37|46.36|-.07|1799|21|0|0|0|1799|0|0|0|612|1799|1799|1799|83403.98|Z
PODC|22275C105|07/02/26|4.28|4.42|4.26|4.38|4.34|.08|5395|90|0|0|0|5395|0|0|0|1897|5395|5395|5395|23427.28|Q
PODD|45784P101|07/02/26|161.97|167.61|160.00|164.58|165.36|4.73|85315|2507|1|0|0|83149|2166|0|0|64625|85315|85315|85315|14107613.26|Q
POEL|88636X476|07/02/26|18.30|19.34|14.04|14.89|15.89|-3.73|120112|1443|2|1|0|106926|5383|7803|0|25243|120112|120112|120112|1908578.20|Z
POET|73044W302|07/02/26|9.65|10.01|8.53|8.78|8.97|-.92|1186317|10017|23|4|0|1071105|78674|36538|0|605311|1186317|1186317|1186317|10635567.49|Q
POLA|73102V204|07/02/26|1.73|1.73|1.65|1.69|1.69|-.03|7097|24|1|0|0|4223|2874|0|0|3121|7097|7097|7097|11962.03|Q
POLE|G26745102|07/02/26|10.75|10.79|10.75|10.79|10.76|.02|1003|5|0|0|0|1003|0|0|0|0|1003|1003|1003|10790.25|Q
POLE U|G26745110|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
POLE W|G26745128|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
POM|73181R207|07/02/26|1.60|1.66|1.55|1.60|1.59|-.04|2145|25|0|0|0|2145|0|0|0|230|2145|2145|2145|3402.80|Q
PONO|G71702107|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PONO R|G71702115|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PONO U|G71702123|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PONX|46092D657|07/02/26|3.34|3.47|3.06|3.08|3.30|-.45|13913|49|2|0|0|8113|5800|0|0|4922|13913|13913|13913|45949.27|Z
PONY|732908108|07/02/26|7.14|7.30|6.75|6.83|7.00|-.46|347683|2487|11|3|0|285755|35006|26922|0|217737|347683|347683|347683|2433015.04|Q
POOL|73278L105|07/02/26|217.22|220.53|215.97|219.48|218.69|3.79|26860|1464|0|0|0|26860|0|0|0|16477|26860|26860|26860|5873921.49|Q
POR|736508847|07/02/26|51.77|52.71|51.68|52.70|52.32|1.23|25595|671|0|0|0|25595|0|0|0|17767|25595|25595|25595|1339185.19|N
POST|737446104|07/02/26|91.51|93.37|91.41|92.74|92.30|1.80|48326|831|0|0|0|48326|0|0|0|17553|48326|48326|48326|4460573.77|N
POW|45259A837|07/02/26|29.80|30.01|28.70|28.92|29.23|-.98|5962|139|0|0|0|5962|0|0|0|4951|5962|5962|5962|174293.72|P
POWA|46138J775|07/02/26|89.31|89.50|89.31|89.50|89.32|.58|334|5|0|0|0|334|0|0|0|299|334|334|334|29833.47|P
POWI|739276103|07/02/26|80.33|80.33|70.91|72.98|73.79|-7.31|56256|1460|1|0|0|54112|2144|0|0|28163|56256|56256|56256|4150990.08|Q
POWL|739128106|07/02/26|263.71|269.00|243.63|246.46|248.85|-18.39|72729|3526|0|0|0|72729|0|0|0|38157|72729|72729|72729|18098662.14|Q
POWR|464286343|07/02/26|27.43|27.49|26.97|27.26|27.23|-.03|22031|220|1|0|0|17556|4475|0|0|10365|22031|22031|22031|599874.08|P
POWW|00175J107|07/02/26|2.33|2.40|2.33|2.37|2.38|.05|33133|298|0|1|0|26706|0|6427|0|15119|33133|33133|33133|78698.42|Q
POWW P|00175J206|07/02/26|24.00|24.00|24.00|0.00|24.00|0.00|1|1|0|0|0|1|0|0|0|0|1|1|1|24.00|Q
PPA|46137V100|07/02/26|179.43|182.41|179.18|181.08|180.31|3.55|37290|541|1|0|0|33268|4022|0|0|21080|37290|37290|37290|6723740.41|P
PPBT|74638P307|07/02/26|1.68|1.69|1.61|1.69|1.64|-.08|6188|52|0|0|0|6188|0|0|0|1765|6188|6188|6188|10174.19|Q
PPC|72147K108|07/02/26|28.70|28.82|27.97|28.76|28.41|.21|168468|2693|5|0|0|156308|12160|0|0|55442|168468|168468|168468|4785694.64|Q
PPCB|74346N800|07/02/26|2.01|2.47|1.59|1.88|2.01|.44|8963671|62808|242|51|6|7799870|731365|357909|74527|5601358|8963671|8963671|8963671|18040076.82|Q
PPG|693506107|07/02/26|123.95|125.36|123.55|125.29|124.32|2.66|26096|1555|0|0|0|26096|0|0|0|12691|26096|26096|26096|3244254.00|N
PPH|92189F692|07/02/26|108.95|111.71|108.95|111.40|110.98|3.45|81433|1329|0|0|0|81433|0|0|0|53164|81433|81433|81433|9037055.80|Q
PPHC|744430208|07/02/26|8.40|8.40|7.71|7.74|8.02|-.30|13107|175|0|0|0|13107|0|0|0|9012|13107|13107|13107|105110.64|Q
PPI|46141T117|07/02/26|21.18|21.18|20.95|21.00|20.99|.04|1189|27|0|0|0|1189|0|0|0|1098|1189|1189|1189|24951.44|Q
PPIH|714167103|07/02/26|26.62|26.62|25.37|25.46|25.77|-.64|12047|293|1|0|0|8403|3644|0|0|7384|12047|12047|12047|310496.16|Q
PPL|69351T106|07/02/26|35.99|36.90|35.67|36.88|36.61|1.25|977273|5547|37|8|0|813295|111358|52620|0|353779|977273|977273|977273|35776067.69|N
PPLC|69351T866|07/02/26|48.64|49.42|48.48|49.42|48.59|1.22|588|16|0|0|0|588|0|0|0|6|588|588|588|28572.71|N
PPLI|44891N208|07/02/26|46.38|46.75|46.20|46.75|46.45|.81|38850|1309|0|0|0|38850|0|0|0|28833|38850|38850|38850|1804654.58|Q
PPLT|003260106|07/02/26|14.64|14.84|14.62|14.72|14.71|.43|423209|992|38|5|3|232304|110997|32245|47663|310424|423209|423209|423209|6225401.72|P
PPSI|723836300|07/02/26|3.91|3.91|3.55|3.66|3.66|-.08|28445|354|1|0|0|24003|4442|0|0|8942|28445|28445|28445|104079.57|Q
PPT|746853100|07/02/26|3.47|3.48|3.47|3.47|3.47|0.00|1304|12|0|0|0|1304|0|0|0|303|1304|1304|1304|4526.39|N
PPTA|714266103|07/02/26|21.78|22.32|20.86|21.34|21.44|.36|59459|1456|0|0|0|59459|0|0|0|26091|59459|59459|59459|1275007.40|Q
PPTY|26922A511|07/02/26|34.59|34.81|34.59|34.81|34.70|.40|1633|2|0|0|0|1633|0|0|0|0|1633|1633|1633|56659.38|P
PQAP|69420N544|07/02/26|0.00|31.73|31.73|31.73|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PQDI|74255Y763|07/02/26|19.41|19.42|19.40|19.42|19.40|.03|500|21|0|0|0|500|0|0|0|204|500|500|500|9701.25|P
PQJA|69420N551|07/02/26|0.00|31.41|31.41|31.41|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PQJL|69420N536|07/02/26|30.85|30.85|30.51|30.51|30.77|-.45|24|2|0|0|0|24|0|0|0|0|24|24|24|738.56|Q
PQNT|900934886|07/02/26|22.90|22.90|22.82|22.82|22.90|.25|102|2|0|0|0|102|0|0|0|0|102|102|102|2335.80|P
PQOC|69420N528|07/02/26|0.00|31.05|31.05|31.05|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PQUS|900934787|07/02/26|27.58|27.59|27.44|27.59|27.44|0.00|108|4|0|0|0|108|0|0|0|1|108|108|108|2963.76|P
PQX|69420N486|07/02/26|25.03|25.03|25.02|25.02|25.03|-.04|100|1|0|0|0|100|0|0|0|100|100|100|100|2503.00|Z
PR|71424F105|07/02/26|18.08|18.24|17.98|18.21|18.11|.29|366359|2335|9|0|0|335205|31154|0|0|288699|366359|366359|366359|6634894.37|N
PRAA|69354N106|07/02/26|19.39|19.39|18.23|18.28|18.68|-.85|19722|599|0|0|0|19722|0|0|0|5596|19722|19722|19722|368344.51|Q
PRAB|78470P523|07/02/26|24.93|24.93|24.93|24.93|24.92|.02|2|2|0|0|0|2|0|0|0|1|2|2|2|49.84|P
PRAE|66538R524|07/02/26|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|P
PRAX|74006W207|07/02/26|319.89|324.92|312.87|319.07|317.01|-.53|16863|1731|0|0|0|16863|0|0|0|14318|16863|16863|16863|5345777.88|Q
PRAY|337959100|07/02/26|35.36|35.36|34.57|34.83|34.66|-.17|4853|36|0|0|0|4853|0|0|0|2|4853|4853|4853|168216.17|P
PRCH|733245104|07/02/26|15.94|16.59|15.08|15.19|15.65|-.79|206942|2814|6|2|0|174320|16402|16220|0|89868|206942|206942|206942|3237613.74|Q
PRCS|701769507|07/02/26|28.64|28.68|28.50|28.50|28.66|-.14|1078|4|0|0|0|1078|0|0|0|130|1078|1078|1078|30893.32|N
PRCT|74276L105|07/02/26|23.91|24.05|20.76|21.03|21.88|-2.45|112379|2183|3|0|0|103922|8457|0|0|82319|112379|112379|112379|2459229.40|Q
PRDO|71363P106|07/02/26|33.20|34.66|33.20|34.45|34.21|1.20|39910|1146|0|0|0|39910|0|0|0|21496|39910|39910|39910|1365381.08|Q
PRE|G72245122|07/02/26|18.13|18.17|16.74|16.96|17.46|-.93|13039|188|0|0|0|13039|0|0|0|6024|13039|13039|13039|227640.55|Q
PREF|74255Y888|07/02/26|18.99|18.99|18.95|18.99|18.98|.01|63457|193|0|0|1|28807|0|0|34650|29561|63457|63457|63457|1204175.67|P
PREN W|G72245114|07/02/26|0.01|0.01|0.01|0.01|0.01|0.00|155|2|0|0|0|155|0|0|0|0|155|155|155|2.02|Q
PRF|46137V613|07/02/26|54.29|54.52|53.87|54.26|54.20|.21|47380|264|1|0|1|21872|2061|0|23447|25597|47380|47380|47380|2567971.53|P
PRFD|72201R619|07/02/26|50.87|51.11|50.87|51.07|51.04|.03|492|14|0|0|0|492|0|0|0|391|492|492|492|25110.91|P
PRFX|M77798201|07/02/26|1.36|1.46|1.36|1.37|1.42|.01|29771|273|1|0|0|25850|3921|0|0|10725|29771|29771|29771|42370.82|Q
PRFZ|46137V597|07/02/26|56.06|56.06|54.74|55.09|55.19|-.58|6695|98|0|0|0|6695|0|0|0|5483|6695|6695|6695|369513.74|Q
PRG|74319R101|07/02/26|44.97|44.97|42.78|44.17|43.55|-1.07|24180|746|0|0|0|24180|0|0|0|15123|24180|24180|24180|1053102.85|N
PRGO|G97822103|07/02/26|10.50|11.04|10.50|11.02|10.80|.71|122221|1604|2|0|0|116426|5795|0|0|86700|122221|122221|122221|1319564.00|N
PRGS|743312100|07/02/26|39.07|39.40|37.70|38.40|38.31|-.76|91782|1708|1|1|0|83182|3200|5400|0|74269|91782|91782|91782|3515796.86|Q
PRH|744320870|07/02/26|22.56|22.56|22.35|22.40|22.39|-.06|2654|26|0|0|0|2654|0|0|0|1|2654|2654|2654|59433.81|N
PRHI|20731J409|07/02/26|5.21|5.21|5.11|5.11|5.17|.04|88|7|0|0|0|88|0|0|0|87|88|88|88|454.64|Q
PRHI Z|20731J300|07/02/26|0.00|17.65|17.65|17.65|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PRI|74164M108|07/02/26|294.04|297.15|290.09|297.15|295.21|5.54|3701|347|0|0|0|3701|0|0|0|2192|3701|3701|3701|1092582.55|N
PRIF PRD|74274W400|07/02/26|24.54|24.54|24.47|24.47|24.53|-.08|200|2|0|0|0|200|0|0|0|0|200|200|200|4905.00|N
PRIF PRK|74274W764|07/02/26|0.00|21.98|21.98|21.98|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
PRIF PRL|74274W756|07/02/26|24.57|24.57|24.37|24.37|24.57|-.23|9|1|0|0|0|9|0|0|0|0|9|9|9|221.13|N
PRIM|74164F103|07/02/26|93.01|94.13|87.20|88.14|88.92|-4.80|34091|746|0|0|0|34091|0|0|0|20719|34091|34091|34091|3031507.24|N
PRIV|78470P622|07/02/26|25.01|25.05|25.01|25.04|25.02|.02|2627|35|0|0|0|2627|0|0|0|917|2627|2627|2627|65734.13|P
PRIZ|98888G865|07/02/26|25.12|25.12|25.08|25.08|25.12|0.00|99|1|0|0|0|99|0|0|0|98|99|99|99|2486.88|P
PRK|700658107|07/02/26|187.40|187.85|185.09|186.42|186.79|-.73|5283|391|0|0|0|5283|0|0|0|3794|5283|5283|5283|986797.10|A
PRKS|81282V100|07/02/26|47.70|48.52|47.70|48.44|48.14|1.29|11335|454|0|0|0|11335|0|0|0|9313|11335|11335|11335|545717.03|N
PRLB|743713109|07/02/26|78.95|78.95|75.55|76.20|76.76|-2.40|3891|234|0|0|0|3891|0|0|0|2228|3891|3891|3891|298673.17|N
PRLD|74065P101|07/02/26|4.91|5.21|4.84|4.91|4.95|.01|37053|613|0|0|0|37053|0|0|0|18930|37053|37053|37053|183361.28|Q
PRM|71385M107|07/02/26|34.66|34.95|32.96|33.91|33.79|-.75|45687|923|0|0|0|45687|0|0|0|18491|45687|45687|45687|1543976.96|N
PRMB|741623102|07/02/26|24.75|25.25|24.75|24.99|25.03|.46|115948|1996|0|0|0|115948|0|0|0|22659|115948|115948|115948|2901832.93|N
PRME|74168J101|07/02/26|3.94|4.32|3.80|3.87|4.02|-.02|424850|2760|11|0|0|389113|35737|0|0|222698|424850|424850|424850|1706747.53|Q
PRMR|664925864|07/02/26|27.90|28.00|27.82|28.00|27.86|-.02|300|3|0|0|0|300|0|0|0|300|300|300|300|8359.00|Q
PRN|46137V845|07/02/26|248.74|248.74|233.11|235.49|237.69|-14.60|2890|61|0|0|0|2890|0|0|0|1906|2890|2890|2890|686917.93|Q
PRNT|00214Q500|07/02/26|24.54|24.54|24.23|24.23|24.39|-.36|303|10|0|0|0|303|0|0|0|107|303|303|303|7389.44|Z
PROF|74319B502|07/02/26|6.87|6.90|6.76|6.85|6.82|.10|1933|48|0|0|0|1933|0|0|0|1703|1933|1933|1933|13185.81|Q
PROK|74291D104|07/02/26|1.90|2.10|1.90|2.04|2.00|.15|281003|1742|14|3|2|185747|43513|18971|32772|214986|281003|281003|281003|562551.43|Q
PROP|739650109|07/02/26|0.72|0.75|0.70|0.72|0.71|.01|73870|611|1|0|0|71170|2700|0|0|62370|73870|73870|73870|52495.37|Q
PROV|743868101|07/02/26|17.46|17.46|17.24|17.24|17.45|.01|26|3|0|0|0|26|0|0|0|1|26|26|26|453.78|Q
PRPL|74640Y106|07/02/26|0.37|0.37|0.36|0.36|0.36|0.00|3164|146|0|0|0|3164|0|0|0|2238|3164|3164|3164|1147.15|Q
PRPO|74019L602|07/02/26|24.56|25.11|24.56|25.11|24.73|.11|252|18|0|0|0|252|0|0|0|142|252|252|252|6231.91|Q
PRQR|N71542109|07/02/26|1.75|1.82|1.70|1.82|1.77|.06|55542|588|1|0|0|50542|5000|0|0|20015|55542|55542|55542|98115.20|Q
PRS|744320805|07/02/26|22.36|22.37|22.14|22.18|22.19|-.06|2779|33|0|0|0|2779|0|0|0|408|2779|2779|2779|61666.72|N
PRSD|78470P580|07/02/26|24.96|25.00|24.96|24.99|24.99|.05|555|14|0|0|0|555|0|0|0|31|555|555|555|13868.46|P
PRSO|71360T200|07/02/26|0.88|0.89|0.82|0.82|0.84|-.06|103623|520|4|0|0|92527|11096|0|0|37681|103623|103623|103623|86914.19|Q
PRSU|92552R406|07/02/26|55.44|56.02|55.25|55.39|55.61|-.17|8028|208|0|0|0|8028|0|0|0|3718|8028|8028|8028|446432.26|N
PRT|714254109|07/02/26|2.29|2.33|2.25|2.33|2.29|.01|14331|20|1|0|0|9831|4500|0|0|13600|14331|14331|14331|32821.80|N
PRTA|G72800108|07/02/26|9.58|10.12|9.58|9.70|9.83|.14|50800|800|1|1|0|41949|3428|5423|0|33500|50800|50800|50800|499299.26|Q
PRTH|74275G107|07/02/26|7.18|7.37|7.05|7.17|7.20|.01|24980|715|0|0|0|24980|0|0|0|14116|24980|24980|24980|179833.79|Q
PRTO|88635U101|07/02/26|27.84|27.84|27.57|27.57|27.84|-.08|1|1|0|0|0|1|0|0|0|1|1|1|1|27.84|P
PRTS|14427M206|07/02/26|6.29|6.29|6.18|6.22|6.21|-.07|795|20|0|0|0|795|0|0|0|329|795|795|795|4937.20|Q
PRU|744320102|07/02/26|111.78|112.99|111.12|112.94|112.35|1.88|60282|1841|0|0|0|60282|0|0|0|42338|60282|60282|60282|6772714.66|N
PRVA|74276R102|07/02/26|27.19|27.52|27.08|27.36|27.38|.48|61567|1158|2|0|0|55191|6376|0|0|42222|61567|61567|61567|1685784.51|Q
PRVS|701769606|07/02/26|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|N
PRXG|74006E736|07/02/26|38.94|39.15|38.71|38.71|39.15|-.30|190|3|0|0|0|190|0|0|0|1|190|190|190|7438.29|P
PRXI|74006E728|07/02/26|0.00|24.94|24.94|24.94|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
PRXV|74006E744|07/02/26|34.95|35.03|34.95|35.03|34.95|.25|75|1|0|0|0|75|0|0|0|0|75|75|75|2621.25|P
PRZO|M7S13T102|07/02/26|0.51|0.52|0.47|0.48|0.48|-.03|41264|236|2|1|0|29035|6604|5625|0|15592|41264|41264|41264|19846.55|Q
PS|71531U102|07/02/26|33.43|33.43|31.90|32.17|32.30|-.87|7115|120|0|0|0|7115|0|0|0|5487|7115|7115|7115|229795.40|N
PSA|74460D109|07/02/26|325.00|329.66|324.49|329.52|327.22|6.29|32794|1295|0|0|0|32794|0|0|0|26758|32794|32794|32794|10730768.76|N
PSA PRF|74460W685|07/02/26|20.20|20.33|20.20|20.33|20.21|.18|9|2|0|0|0|9|0|0|0|0|9|9|9|181.86|N
PSA PRG|74460W669|07/02/26|19.88|20.08|19.88|20.08|19.88|.22|57|2|0|0|0|57|0|0|0|0|57|57|57|1133.16|N
PSA PRH|74460W644|07/02/26|21.90|21.90|21.83|21.83|21.90|.03|600|3|0|0|0|600|0|0|0|0|600|600|600|13140.00|N
PSA PRI|74460W628|07/02/26|18.80|18.96|18.80|18.96|18.80|.09|30|7|0|0|0|30|0|0|0|0|30|30|30|564.00|N
PSA PRJ|74460W594|07/02/26|0.00|18.08|18.08|18.08|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
PSA PRK|74460W578|07/02/26|0.00|18.57|18.57|18.57|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
PSA PRL|74460W552|07/02/26|17.85|17.90|17.85|17.90|17.87|.02|300|3|0|0|0|300|0|0|0|0|300|300|300|5359.50|N
PSA PRM|74460W537|07/02/26|0.00|15.93|15.93|15.93|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
PSA PRN|74460W511|07/02/26|15.08|15.13|15.04|15.13|15.05|.07|275|5|0|0|0|275|0|0|0|0|275|275|275|4140.00|N
PSA PRO|74460W487|07/02/26|15.12|15.16|15.12|15.16|15.12|.07|600|6|0|0|0|600|0|0|0|0|600|600|600|9074.00|N
PSA PRP|74460W461|07/02/26|15.43|15.53|15.43|15.53|15.48|.07|669|14|0|0|0|669|0|0|0|0|669|669|669|10354.84|N
PSA PRQ|74460W446|07/02/26|15.23|15.24|15.16|15.23|15.16|.02|12300|2|1|1|0|200|2500|9600|0|0|12300|12300|12300|186483.00|N
PSA PRR|74460W420|07/02/26|15.48|15.50|15.47|15.50|15.47|.08|210|3|0|0|0|210|0|0|0|0|210|210|210|3248.60|N
PSA PRS|74460W396|07/02/26|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|N
PSAI|69374H162|07/02/26|0.00|27.40|27.40|27.40|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PSBD|69702V107|07/02/26|10.58|10.58|10.44|10.44|10.49|-.11|15362|167|0|0|0|15362|0|0|0|3333|15362|15362|15362|161170.76|N
PSC|74255Y607|07/02/26|69.81|69.81|68.84|68.84|69.03|-.99|362|18|0|0|0|362|0|0|0|41|362|362|362|24987.21|Q
PSCC|46138E172|07/02/26|0.00|36.31|36.31|36.31|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PSCD|46138E180|07/02/26|116.83|116.90|116.83|116.90|116.87|-1.61|1662|5|0|0|0|1662|0|0|0|828|1662|1662|1662|194239.67|Q
PSCE|46138G474|07/02/26|54.34|54.34|53.55|53.55|53.55|-.07|1034|8|0|0|0|1034|0|0|0|53|1034|1034|1034|55365.57|Q
PSCF|46138E156|07/02/26|0.00|65.85|65.85|65.85|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PSCH|46138E149|07/02/26|53.16|53.82|53.16|53.82|53.25|.94|8|6|0|0|0|8|0|0|0|7|8|8|8|426.01|Q
PSCI|46138E123|07/02/26|182.31|182.31|179.90|179.90|180.43|-4.61|857|30|0|0|0|857|0|0|0|853|857|857|857|154626.80|Q
PSCJ|69374H535|07/02/26|31.54|31.54|31.53|31.53|31.54|-.13|3|2|0|0|0|3|0|0|0|1|3|3|3|94.62|Z
PSCM|46138G201|07/02/26|101.00|101.19|101.00|101.19|101.02|-.16|1400|14|0|0|0|1400|0|0|0|1400|1400|1400|1400|141428.00|Q
PSCQ|69374H527|07/02/26|0.00|31.24|31.24|31.24|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PSCT|46138E115|07/02/26|89.22|89.22|83.33|84.24|85.04|-5.44|1001|40|0|0|0|1001|0|0|0|948|1001|1001|1001|85123.88|Q
PSCU|46138G409|07/02/26|65.56|65.56|65.56|0.00|65.56|0.00|33|1|0|0|0|33|0|0|0|33|33|33|33|2163.48|Q
PSCW|69374H543|07/02/26|0.00|0.00|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|07/02/26|32.68|32.68|32.68|32.68|32.68|.02|100|1|0|0|0|100|0|0|0|100|100|100|100|3268.00|Z
PSDM|69344A842|07/02/26|50.95|50.95|50.95|50.95|50.95|.05|191|4|0|0|0|191|0|0|0|0|191|191|191|9731.49|Z
PSEC|74348T102|07/02/26|2.32|2.33|2.23|2.23|2.27|-.09|229444|989|12|6|2|131718|39364|36047|22315|162701|229444|229444|229444|521814.12|Q
PSEC PRA|74348T565|07/02/26|16.80|16.87|16.79|16.79|16.85|-.09|1426|11|0|0|0|1426|0|0|0|0|1426|1426|1426|24031.00|N
PSEP|45782C656|07/02/26|46.13|46.13|46.02|46.08|46.09|.03|600|6|0|0|0|600|0|0|0|0|600|600|600|27653.00|Z
PSET|74255Y201|07/02/26|76.24|76.32|76.24|76.32|76.24|.48|7|3|0|0|0|7|0|0|0|5|7|7|7|533.65|Q
PSF|19248Y107|07/02/26|20.16|20.17|20.02|20.02|20.13|-.10|1524|12|0|0|0|1524|0|0|0|1524|1524|1524|1524|30672.11|N
PSFD|69374H576|07/02/26|39.86|39.86|39.80|39.80|39.86|-.02|5|1|0|0|0|5|0|0|0|5|5|5|5|199.30|Z
PSFE|G6964L206|07/02/26|7.98|8.54|7.98|8.41|8.38|.52|21928|449|1|0|0|19917|2011|0|0|14594|21928|21928|21928|183695.88|N
PSFF|69374H568|07/02/26|34.27|34.27|34.21|34.25|34.24|-.02|2209|13|0|0|0|2209|0|0|0|2175|2209|2209|2209|75629.71|Z
PSFJ|69374H469|07/02/26|35.08|35.14|34.93|35.02|35.05|-.09|851|10|0|0|0|851|0|0|0|200|851|851|851|29827.86|Z
PSFM|69374H477|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PSFO|69374H451|07/02/26|34.72|34.72|34.72|34.72|34.59|.11|48|4|0|0|0|48|0|0|0|45|48|48|48|1660.46|Z
PSH|69344A784|07/02/26|49.89|49.93|49.88|49.93|49.91|.08|1646|20|0|0|0|1646|0|0|0|1146|1646|1646|1646|82144.98|Z
PSHG|Y67305154|07/02/26|1.68|1.68|1.62|1.62|1.67|-.05|1851|21|0|0|0|1851|0|0|0|1505|1851|1851|1851|3090.64|Q
PSI|46137V647|07/02/26|174.48|174.48|154.95|158.01|162.04|-16.40|115678|2667|0|1|0|107937|0|7741|0|78351|115678|115678|115678|18744553.22|P
PSIG|G7308J113|07/02/26|1.25|1.29|1.25|1.27|1.27|.01|77012|917|2|4|0|40686|6860|29466|0|33849|77012|77012|77012|97578.11|Q
PSIL|00768Y297|07/02/26|22.70|23.23|22.56|23.23|22.82|.49|3582|64|0|0|0|3582|0|0|0|2771|3582|3582|3582|81741.15|P
PSIX|73933G202|07/02/26|37.50|37.92|36.30|37.15|36.83|.37|31186|1110|0|0|0|31186|0|0|0|18804|31186|31186|31186|1148499.53|Q
PSK|78464A292|07/02/26|30.45|30.53|30.45|30.53|30.47|.03|17259|147|0|1|0|11308|0|5951|0|10454|17259|17259|17259|525949.56|P
PSKY|69932A204|07/02/26|10.22|10.39|10.09|10.39|10.25|.22|392679|2937|11|2|0|350429|30077|12173|0|249567|392679|392679|392679|4023930.44|Q
PSL|46137V886|07/02/26|114.12|114.74|114.12|114.74|114.12|1.22|4|1|0|0|0|4|0|0|0|0|4|4|4|456.48|Q
PSLV|85207K107|07/02/26|19.50|19.83|19.29|19.45|19.50|.57|1509518|3368|63|15|10|842137|242849|114957|309575|772343|1509518|1509518|1509518|29441875.18|P
PSMD|69374H550|07/02/26|34.37|34.37|34.28|34.32|34.30|.03|226|4|0|0|0|226|0|0|0|1|226|226|226|7751.87|Z
PSMJ|69374H493|07/02/26|33.89|33.89|33.73|33.73|33.89|-.04|3|1|0|0|0|3|0|0|0|0|3|3|3|101.67|Z
PSMO|69374H485|07/02/26|32.59|32.59|32.48|32.48|32.58|-.06|121|4|0|0|0|121|0|0|0|114|121|121|121|3942.32|Z
PSMR|69374H519|07/02/26|0.00|32.19|32.19|32.19|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PSMT|741511109|07/02/26|196.51|198.16|194.35|198.16|195.89|2.87|13456|560|0|0|0|13456|0|0|0|8203|13456|13456|13456|2635852.65|Q
PSN|70202L102|07/02/26|53.75|56.30|53.75|56.26|55.42|3.08|31557|831|0|0|0|31557|0|0|0|26035|31557|31557|31557|1748733.55|N
PSNL|71535D106|07/02/26|14.00|14.21|13.24|13.62|13.59|-.19|340002|4407|2|0|0|334717|5285|0|0|134174|340002|340002|340002|4621520.65|Q
PSNY|731105409|07/02/26|20.80|20.85|20.00|20.51|20.49|.18|14360|363|1|0|0|11788|2572|0|0|12444|14360|14360|14360|294208.91|Q
PSNY W|731105607|07/02/26|2.29|2.29|2.29|0.00|2.28|0.00|218|18|0|0|0|218|0|0|0|5|218|218|218|496.22|Q
PSO|705015105|07/02/26|16.51|16.74|16.49|16.71|16.62|.34|44443|433|0|0|0|44443|0|0|0|16619|44443|44443|44443|738660.94|N
PSP|46137V118|07/02/26|57.16|57.62|56.94|57.07|57.25|.81|23344|41|2|1|0|6165|8637|8542|0|3390|23344|23344|23344|1336426.23|P
PSQ|74349Y837|07/02/26|25.42|26.05|25.25|25.89|25.75|.48|1593586|1125|84|27|25|479606|281401|197771|634808|1076961|1593586|1593586|1593586|41036171.85|P
PSQA|696930205|07/02/26|20.47|20.51|20.40|20.40|20.47|-.06|27801|23|1|0|1|4530|4971|0|18300|824|27801|27801|27801|569037.94|P
PSQH|693691107|07/02/26|0.46|0.46|0.42|0.42|0.44|-.03|7142|27|1|0|0|3342|3800|0|0|2182|7142|7142|7142|3166.97|N
PSQH WS|693691115|07/02/26|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|N
PSQO|696930106|07/02/26|20.64|20.66|20.64|20.64|20.65|-.02|2397|65|0|0|0|2397|0|0|0|22|2397|2397|2397|49505.12|P
PSR|46090A101|07/02/26|103.01|103.81|103.01|103.81|103.58|.93|717|14|0|0|0|717|0|0|0|714|717|717|717|74266.12|P
PST|74347R313|07/02/26|22.89|22.89|22.86|22.86|22.83|-.04|646|7|0|0|0|646|0|0|0|199|646|646|646|14746.49|P
PSTL|73757R102|07/02/26|24.89|25.09|24.73|24.79|24.84|.07|22052|221|1|0|0|19557|2495|0|0|10298|22052|22052|22052|547864.66|N
PSTP|45783Y723|07/02/26|36.80|36.80|36.73|36.73|36.75|0.00|303|2|0|0|0|303|0|0|0|300|303|303|303|11135.40|P
PSTR|66538F140|07/02/26|0.00|30.58|30.58|30.58|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PSTV|72941H806|07/02/26|4.08|4.18|3.85|3.98|4.00|-.18|27235|249|0|0|0|27235|0|0|0|8827|27235|27235|27235|109064.59|Q
PSUS|71531T105|07/02/26|39.00|39.00|37.80|37.91|38.03|-1.55|17240|212|0|0|0|17240|0|0|0|5632|17240|17240|17240|655589.42|N
PSWD|23306X803|07/02/26|0.00|42.32|42.32|42.32|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PSX|718546104|07/02/26|176.28|179.00|174.63|176.38|176.84|1.88|140863|3434|0|0|0|140863|0|0|0|49665|140863|140863|140863|24910473.29|N
PTA|19249X108|07/02/26|19.40|19.48|19.35|19.35|19.42|-.08|919|17|0|0|0|919|0|0|0|472|919|919|919|17847.85|N
PTAC U|G6951A122|07/02/26|10.00|10.01|10.00|10.01|10.00|0.00|1000|1|0|0|0|1000|0|0|0|1000|1000|1000|1000|10000.00|Q
PTBD|69374H642|07/02/26|19.16|19.19|19.16|19.19|19.17|.03|324|3|0|0|0|324|0|0|0|1|324|324|324|6209.86|P
PTC|69370C100|07/02/26|120.14|125.45|120.14|124.54|124.32|4.76|125007|2834|3|0|0|116645|8362|0|0|74405|125007|125007|125007|15541458.65|Q
PTCT|69366J200|07/02/26|81.34|83.35|81.34|83.31|82.50|1.96|56654|1146|1|0|0|54254|2400|0|0|30584|56654|56654|56654|4673828.34|Q
PTEN|703481101|07/02/26|8.71|8.80|8.59|8.66|8.69|.09|470557|3063|7|0|0|453757|16800|0|0|189507|470557|470557|470557|4090269.34|Q
PTEU|69374H808|07/02/26|0.00|33.49|33.49|33.49|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PTF|46137V811|07/02/26|126.00|126.00|111.09|113.54|117.02|-13.42|5879|184|0|0|0|5879|0|0|0|4632|5879|5879|5879|687974.80|Q
PTGX|74366E102|07/02/26|126.02|131.73|126.02|131.73|128.79|6.56|20868|663|0|0|0|20868|0|0|0|16977|20868|20868|20868|2687640.97|Q
PTH|46137V852|07/02/26|60.79|60.79|59.99|60.57|60.17|.41|995|19|0|0|0|995|0|0|0|764|995|995|995|59864.47|Q
PTHS|171126204|07/02/26|28.05|28.05|25.50|25.77|26.49|-2.23|4804|293|0|0|0|4804|0|0|0|837|4804|4804|4804|127275.93|A
PTIN|69374H683|07/02/26|36.57|36.79|36.21|36.49|36.40|.32|2912|36|0|0|0|2912|0|0|0|39|2912|2912|2912|105984.45|P
PTIR|38747R710|07/02/26|11.34|12.07|11.28|11.43|11.63|.59|3235469|11906|90|23|5|2763766|256289|156543|58871|1493051|3235469|3235469|3235469|37623845.34|Q
PTL|66537J796|07/02/26|284.55|286.18|278.75|281.26|283.88|-2.43|20736|248|1|0|0|18724|2012|0|0|5015|20736|20736|20736|5886461.35|P
PTLC|69374H105|07/02/26|58.34|58.34|57.77|58.12|58.06|-.05|7406|69|0|0|0|7406|0|0|0|7005|7406|7406|7406|429965.26|Z
PTLE|G7377S127|07/02/26|6.50|7.20|6.50|7.20|7.11|.32|506|28|0|0|0|506|0|0|0|233|506|506|506|3596.06|Q
PTLO|73642K106|07/02/26|5.00|5.04|4.87|4.98|4.93|-.01|127397|1147|1|1|0|117399|3028|6970|0|80483|127397|127397|127397|627950.25|Q
PTMC|69374H204|07/02/26|0.00|41.24|41.24|41.24|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PTN|696077601|07/02/26|10.57|11.49|10.57|11.49|11.25|1.10|506|98|0|0|0|506|0|0|0|216|506|506|506|5691.28|Q
PTNM|G7111A101|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PTNQ|69374H303|07/02/26|87.56|87.77|85.96|85.96|87.12|-1.50|722|14|0|0|0|722|0|0|0|409|722|722|722|62900.00|Q
PTNT|218946648|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PTON|70614W100|07/02/26|5.93|5.97|5.70|5.75|5.81|-.15|673194|3324|16|1|1|601407|49494|5402|16891|459681|673194|673194|673194|3909488.42|Q
PTOR|G7S17G103|07/02/26|9.94|9.94|9.93|9.93|9.94|-.01|1400|11|0|0|0|1400|0|0|0|0|1400|1400|1400|13916.00|Q
PTOR U|G7S17G111|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PTOR W|G7S17G129|07/02/26|0.35|0.42|0.35|0.37|0.38|-.01|1500|12|0|0|0|1500|0|0|0|200|1500|1500|1500|571.99|Q
PTRB|69344A800|07/02/26|41.44|41.48|41.41|41.47|41.44|.07|12627|125|1|0|0|9468|3159|0|0|4630|12627|12627|12627|523308.91|P
PTRN|70339W104|07/02/26|26.47|26.63|25.93|26.43|26.34|-.06|126177|1847|0|1|0|120846|0|5331|0|34960|126177|126177|126177|3323224.32|Q
PTY|72201B101|07/02/26|12.13|12.13|12.07|12.08|12.09|-.01|24501|147|0|0|0|24501|0|0|0|16244|24501|24501|24501|296290.28|N
PUBM|74467Q103|07/02/26|13.64|13.90|13.50|13.56|13.64|-.26|48982|1036|0|0|0|48982|0|0|0|11412|48982|48982|48982|668146.35|Q
PUI|46137V795|07/02/26|0.00|47.46|47.46|47.46|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PUK|74435K204|07/02/26|27.86|27.90|27.41|27.57|27.64|-.12|62949|881|0|0|0|62949|0|0|0|26118|62949|62949|62949|1740115.81|N
PULM|74584P301|07/02/26|1.74|1.74|1.61|1.72|1.70|.02|1267|63|0|0|0|1267|0|0|0|562|1267|1267|1267|2155.95|Q
PULS|69344A107|07/02/26|49.58|49.58|49.56|49.57|49.57|.02|148620|276|6|1|1|57501|22303|5041|63775|93194|148620|148620|148620|7367392.36|P
PUMP|74347M108|07/02/26|13.47|13.61|12.00|12.09|12.39|-1.27|171112|2204|1|0|0|168512|2600|0|0|76300|171112|171112|171112|2119965.71|N
PURR|44916Y106|07/02/26|8.48|9.03|7.96|8.06|8.27|-.16|697082|3634|25|5|0|591514|79143|26425|0|250784|697082|697082|697082|5766053.86|Q
PUSA|05156D102|07/02/26|4.03|4.15|3.80|3.87|3.90|-.14|27216|255|2|0|0|20794|6422|0|0|15892|27216|27216|27216|106019.43|Q
PUSH|69344A768|07/02/26|50.39|50.42|50.39|50.39|50.41|-.04|1590|23|0|0|0|1590|0|0|0|302|1590|1590|1590|80146.27|P
PVAL|746729300|07/02/26|51.36|51.70|51.32|51.67|51.53|.58|261750|1487|1|0|1|239907|4810|0|17033|202429|261750|261750|261750|13488753.02|P
PVEX|210322665|07/02/26|0.00|30.19|30.19|30.19|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PVH|693656100|07/02/26|76.35|77.94|74.09|75.13|75.01|-.68|17076|1048|0|0|0|17076|0|0|0|11341|17076|17076|17076|1280822.47|N
PVI|46138G862|07/02/26|24.89|24.89|24.89|24.89|24.85|-.01|82|3|0|0|0|82|0|0|0|0|82|82|82|2037.74|P
PVL|71425H100|07/02/26|1.71|1.71|1.65|1.65|1.67|-.04|1327|17|0|0|0|1327|0|0|0|128|1327|1327|1327|2219.97|N
PVLA|697947109|07/02/26|138.59|146.78|137.60|146.78|142.13|8.57|22145|933|0|0|0|22145|0|0|0|15756|22145|22145|22145|3147434.46|Q
PW|73933H309|07/02/26|9.51|9.51|9.42|9.49|9.46|-.16|472|7|0|0|0|472|0|0|0|386|472|472|472|4466.51|A
PW PRA|73933H200|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
PWB|46137V746|07/02/26|164.05|164.05|157.00|158.59|160.80|-5.12|4441|91|0|0|0|4441|0|0|0|3812|4441|4441|4441|714110.31|P
PWER|555927201|07/02/26|40.33|40.33|40.10|40.10|40.52|-.02|102|5|0|0|0|102|0|0|0|82|102|102|102|4133.53|P
PWP|71367G102|07/02/26|16.54|17.08|16.35|16.48|16.69|.34|64630|1254|0|0|0|64630|0|0|0|46172|64630|64630|64630|1078571.88|Q
PWR|74762E102|07/02/26|695.00|696.31|650.50|668.04|669.77|-23.71|45290|2449|0|0|0|45290|0|0|0|17629|45290|45290|45290|30333778.76|N
PWRD|29287L205|07/02/26|119.34|119.34|113.77|115.07|115.54|-3.23|2394|51|0|0|0|2394|0|0|0|1834|2394|2394|2394|276614.57|Q
PWRL|738922103|07/02/26|15.31|15.31|14.58|15.23|15.16|.28|1928|69|0|0|0|1928|0|0|0|776|1928|1928|1928|29219.76|Q
PWS|69374H840|07/02/26|32.64|32.64|32.48|32.53|32.53|-.09|381|5|0|0|0|381|0|0|0|0|381|381|381|12395.07|Z
PWV|46137V738|07/02/26|77.06|77.53|76.99|77.53|77.17|1.06|3293|59|0|0|0|3293|0|0|0|2108|3293|3293|3293|254105.14|P
PWZ|46138E206|07/02/26|24.57|24.57|24.52|24.57|24.54|.06|8432|53|0|0|0|8432|0|0|0|2656|8432|8432|8432|206960.12|P
PXE|46137V761|07/02/26|33.90|34.28|33.90|34.09|34.05|.35|3665|63|0|0|0|3665|0|0|0|916|3665|3665|3665|124789.31|P
PXED|718968100|07/02/26|34.10|35.15|34.10|34.36|34.77|.06|2370|97|0|0|0|2370|0|0|0|1627|2370|2370|2370|82403.05|N
PXF|46138E743|07/02/26|75.70|75.83|74.86|75.51|75.21|.80|4621|72|0|0|0|4621|0|0|0|1458|4621|4621|4621|347549.77|P
PXH|46138E727|07/02/26|27.90|28.01|27.48|27.67|27.74|.02|21123|138|1|0|0|18894|2229|0|0|14170|21123|21123|21123|585925.40|P
PXI|46137V878|07/02/26|54.36|54.36|54.02|54.02|54.36|-.67|1|1|0|0|0|1|0|0|0|0|1|1|1|54.36|Q
PXJ|46137Y872|07/02/26|38.25|38.54|38.25|38.54|38.46|.70|1763|36|0|0|0|1763|0|0|0|49|1763|1763|1763|67810.22|P
PXLW|72581M404|07/02/26|6.13|6.18|5.85|6.12|6.00|0.00|3843|118|0|0|0|3843|0|0|0|2543|3843|3843|3843|23064.54|Q
PXS|Y71726130|07/02/26|4.14|4.26|4.14|4.20|4.23|.07|789|35|0|0|0|789|0|0|0|556|789|789|789|3338.20|Q
PY|74255Y300|07/02/26|54.54|54.72|54.46|54.72|54.53|.63|3144|16|0|0|0|3144|0|0|0|2|3144|3144|3144|171436.26|Q
PYLD|72201R585|07/02/26|26.37|26.40|26.36|26.39|26.38|.05|361988|554|31|6|1|170616|85653|36012|69707|295231|361988|361988|361988|9547919.35|P
PYPD|M8001Q126|07/02/26|5.05|5.12|4.95|5.00|5.04|-.04|39244|327|3|1|0|23799|7245|8200|0|24347|39244|39244|39244|197745.38|Q
PYPG|882927452|07/02/26|5.43|5.66|5.43|5.66|5.58|.33|46565|127|4|0|0|34418|12147|0|0|33622|46565|46565|46565|260022.07|Q
PYPL|70450Y103|07/02/26|44.41|45.48|44.41|45.46|45.15|1.40|907701|12833|8|0|1|861906|21418|0|24377|462545|907701|907701|907701|40978227.67|Q
PYPU|25461H614|07/02/26|23.47|24.66|23.47|24.66|24.36|1.36|634|43|0|0|0|634|0|0|0|302|634|634|634|15445.24|P
PYPY|88636X740|07/02/26|25.50|25.60|25.50|25.60|25.56|.12|271|24|0|0|0|271|0|0|0|77|271|271|271|6928.09|P
PYT|73941X684|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
PYXS|747324101|07/02/26|2.79|2.99|2.63|2.63|2.76|-.22|58772|758|1|0|0|56275|2497|0|0|41552|58772|58772|58772|162158.56|Q
PYZ|46137V704|07/02/26|0.00|121.70|121.70|121.70|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PZA|46138E537|07/02/26|23.56|23.57|23.49|23.57|23.53|.07|67613|195|4|1|0|49499|9553|8561|0|26592|67613|67613|67613|1591166.33|P
PZG|69924M109|07/02/26|1.20|1.26|1.20|1.20|1.22|.02|28969|187|1|1|0|18859|3510|6600|0|24823|28969|28969|28969|35481.56|A
PZIV|00770X196|07/02/26|28.57|28.75|28.57|28.75|28.57|.51|1|1|0|0|0|1|0|0|0|1|1|1|1|28.57|P
PZLV|00770X188|07/02/26|28.65|29.11|28.65|29.03|29.11|.23|701|3|0|0|0|701|0|0|0|0|701|701|701|20403.65|P
PZT|46138E529|07/02/26|22.68|22.68|22.61|22.66|22.64|0.00|3713|35|0|0|0|3713|0|0|0|1866|3713|3713|3713|84069.78|P
PZZA|698813102|07/02/26|36.16|36.74|35.50|35.84|36.07|-.10|46461|1353|1|0|0|44161|2300|0|0|16184|46461|46461|46461|1676025.91|Q
Q|74743L100|07/02/26|153.74|155.63|139.73|141.73|143.54|-11.66|120526|3786|1|0|0|115726|4800|0|0|47033|120526|120526|120526|17299855.90|N
QABA|33736Q104|07/02/26|68.08|68.08|67.42|67.42|68.08|-1.23|1|1|0|0|0|1|0|0|0|1|1|1|1|68.08|Q
QADR|G7310E102|07/02/26|9.96|9.96|9.96|9.96|9.96|.01|56422|1|0|1|1|400|0|6022|50000|400|56422|56422|56422|561963.12|Q
QADR U|G7310E128|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QADR W|G7310E110|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QAI|45409B107|07/02/26|36.56|36.56|36.05|36.34|36.23|-.07|20199|122|1|0|0|17926|2273|0|0|11512|20199|20199|20199|731855.72|P
QALT|81589A809|07/02/26|26.40|26.40|26.34|26.34|26.40|-.15|4|1|0|0|0|4|0|0|0|0|4|4|4|105.60|Q
QARP|233051242|07/02/26|65.07|65.34|65.07|65.34|65.19|.48|631|4|0|0|0|631|0|0|0|530|631|631|631|41136.47|P
QAT|46434V779|07/02/26|18.03|18.03|17.95|17.95|17.98|-.17|184|9|0|0|0|184|0|0|0|102|184|184|184|3308.66|Q
QB|74349Y597|07/02/26|0.00|46.60|46.60|46.60|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QBER|210322509|07/02/26|23.83|23.83|23.75|23.75|23.82|-.08|24|2|0|0|0|24|0|0|0|24|24|24|24|571.58|Z
QBF|45784N692|07/02/26|15.18|15.18|15.07|15.07|15.17|.20|1200|3|0|0|0|1200|0|0|0|1000|1200|1200|1200|18202.00|Z
QBIF|00888H331|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
QBIG|46090A671|07/02/26|39.02|39.02|38.99|38.99|39.02|-.26|1|1|0|0|0|1|0|0|0|1|1|1|1|39.02|Q
QBIV|00888H349|07/02/26|0.00|26.72|26.72|26.72|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
QBKF|00888H315|07/02/26|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|Z
QBKV|00888H323|07/02/26|27.58|27.58|27.29|27.29|27.38|-.24|303|6|0|0|0|303|0|0|0|302|303|303|303|8295.38|Z
QBQF|00888H364|07/02/26|25.87|25.87|25.72|25.72|25.87|-.16|1|1|0|0|0|1|0|0|0|1|1|1|1|25.87|Z
QBQV|00888H372|07/02/26|26.87|26.87|26.39|26.41|26.60|-.47|689|8|0|0|0|689|0|0|0|689|689|689|689|18327.75|Z
QBSF|00888H430|07/02/26|0.00|26.90|26.90|26.90|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
QBSV|00888H356|07/02/26|26.69|26.69|26.56|26.56|26.68|-.11|109|2|0|0|0|109|0|0|0|109|109|109|109|2908.58|Z
QBTS|26740W109|07/02/26|23.66|24.66|22.31|22.51|23.14|-1.01|1364484|19483|30|6|2|1192945|95330|36345|39864|1064215|1364484|1364484|1364484|31576562.82|N
QBTX|46092D202|07/02/26|14.53|15.80|12.96|13.25|14.04|-1.22|232799|1549|4|0|0|222018|10781|0|0|137006|232799|232799|232799|3269405.87|Z
QBTZ|88636W148|07/02/26|3.89|4.29|3.59|4.20|3.95|.23|289047|967|16|3|0|220761|49558|18728|0|46096|289047|289047|289047|1141383.10|Q
QBUF|45783Y160|07/02/26|30.60|30.60|30.33|30.44|30.40|-.20|970|8|0|0|0|970|0|0|0|870|970|970|970|29489.30|Q
QBUL|210322400|07/02/26|24.16|24.16|24.10|24.10|24.08|.02|177|15|0|0|0|177|0|0|0|19|177|177|177|4262.31|Z
QBY|38747R165|07/02/26|8.00|8.00|7.95|7.95|7.95|-.21|525|7|0|0|0|525|0|0|0|501|525|525|525|4174.10|Q
QCAP|33740F284|07/02/26|24.82|24.82|24.71|24.76|24.74|-.11|553|3|0|0|0|553|0|0|0|516|553|553|553|13679.50|Z
QCJA|33740U448|07/02/26|23.25|23.25|23.21|23.21|23.25|-.07|100|1|0|0|0|100|0|0|0|0|100|100|100|2325.00|Z
QCJL|33740F219|07/02/26|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|Z
QCLN|33733E500|07/02/26|60.09|60.91|55.91|56.79|57.38|-2.85|20147|465|0|0|0|20147|0|0|0|6560|20147|20147|20147|1156004.91|Q
QCLR|37960A602|07/02/26|0.00|28.71|28.71|28.71|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QCLS|62856X300|07/02/26|3.92|4.01|3.80|3.85|3.84|-.10|4884|75|0|0|0|4884|0|0|0|3105|4884|4884|4884|18776.35|Q
QCMD|25461A254|07/02/26|16.77|17.65|16.65|17.31|17.04|.54|8000|42|0|0|0|8000|0|0|0|7330|8000|8000|8000|136301.38|Q
QCML|38747R587|07/02/26|19.05|19.86|17.13|17.93|18.21|-1.26|242978|2755|10|0|0|211966|31012|0|0|29594|242978|242978|242978|4424761.69|Q
QCMU|25461A270|07/02/26|23.75|24.25|21.30|22.26|22.56|-1.55|27336|261|1|0|0|24680|2656|0|0|19637|27336|27336|27336|616646.66|Q
QCOC|33740F151|07/02/26|23.79|23.79|23.76|23.76|23.79|-.15|40|2|0|0|0|40|0|0|0|0|40|40|40|951.60|Z
QCOM|747525103|07/02/26|182.17|185.52|172.18|176.25|176.46|-5.73|1459309|39886|8|3|0|1415060|21366|22883|0|523722|1459309|1459309|1459309|257515448.65|Q
QCRH|74727A104|07/02/26|98.49|98.55|96.25|96.72|96.99|-2.19|7285|467|0|0|0|7285|0|0|0|4373|7285|7285|7285|706604.20|Q
QDEC|33740F649|07/02/26|35.56|35.56|35.22|35.26|35.32|-.24|1100|11|0|0|0|1100|0|0|0|1100|1100|1100|1100|38852.00|Z
QDEF|33939L845|07/02/26|87.01|87.40|87.01|87.40|87.13|.59|529|14|0|0|0|529|0|0|0|523|529|529|529|46090.20|P
QDEL|219798105|07/02/26|18.66|18.66|17.86|18.26|18.18|.08|89480|1310|4|0|0|76315|13165|0|0|48750|89480|89480|89480|1626605.56|Q
QDF|33939L860|07/02/26|89.76|89.76|89.53|89.53|89.73|.03|4187|15|1|0|0|361|3826|0|0|3208|4187|4187|4187|375684.45|P
QDIV|37954Y616|07/02/26|37.75|38.24|37.75|38.24|37.97|.70|154|38|0|0|0|154|0|0|0|132|154|154|154|5847.14|P
QDPL|69374H436|07/02/26|45.44|45.44|45.06|45.36|45.42|-.06|13697|162|1|0|0|9380|4317|0|0|8040|13697|13697|13697|622054.98|P
QDTE|77926X304|07/02/26|30.50|30.57|29.75|29.91|30.05|-.50|94314|1267|2|0|0|88134|6180|0|0|73651|94314|94314|94314|2834447.09|Z
QDTY|88636R578|07/02/26|41.33|41.33|40.36|40.36|40.57|-.84|305|42|0|0|0|305|0|0|0|239|305|305|305|12374.60|Q
QDVO|032108524|07/02/26|29.70|29.89|29.43|29.60|29.63|-.09|47201|664|0|1|0|42029|0|5172|0|21424|47201|47201|47201|1398449.92|P
QEFA|78463X434|07/02/26|97.27|97.27|96.81|97.26|97.16|1.87|5352|68|1|0|0|1885|3467|0|0|3393|5352|5352|5352|520016.93|P
QEMM|78463X426|07/02/26|79.71|79.71|78.51|78.51|78.99|-.21|1242|13|0|0|0|1242|0|0|0|1142|1242|1242|1242|98100.17|P
QETA|74841A105|07/02/26|11.44|11.44|11.44|0.00|11.44|0.00|2|2|0|0|0|2|0|0|0|0|2|2|2|22.88|Q
QETA R|74841A113|07/02/26|0.70|0.70|0.70|0.70|0.70|0.00|100|1|0|0|0|100|0|0|0|0|100|100|100|70.00|Q
QETA U|74841A204|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QETH|46148D107|07/02/26|16.99|17.08|16.89|16.90|16.96|.83|7782|19|1|0|0|5082|2700|0|0|5040|7782|7782|7782|131965.10|Z
QEW|46138G375|07/02/26|30.21|30.21|29.64|29.79|29.73|-.25|3191|40|0|0|0|3191|0|0|0|1069|3191|3191|3191|94874.87|Q
QFHD|69374H188|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
QFIN|88557W101|07/02/26|16.43|16.44|15.26|15.46|15.52|-.92|118355|2443|0|0|0|118355|0|0|0|59624|118355|118355|118355|1836512.41|Q
QFLR|45783Y681|07/02/26|36.13|36.13|35.49|35.64|35.68|-.51|1191|18|0|0|0|1191|0|0|0|575|1191|1191|1191|42490.56|P
QFRD|69374H170|07/02/26|0.00|28.06|28.06|28.06|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
QGEN|N72482156|07/02/26|39.98|40.15|39.75|40.11|39.99|.92|43874|743|0|0|0|43874|0|0|0|31106|43874|43874|43874|1754608.45|N
QGRD|44053A515|07/02/26|29.53|29.53|29.47|29.47|29.53|-.62|400|2|0|0|0|400|0|0|0|0|400|400|400|11812.00|Q
QGRO|025072307|07/02/26|117.74|117.96|115.76|116.25|116.74|-1.33|7919|98|0|0|0|7919|0|0|0|5812|7919|7919|7919|924458.06|P
QGRW|97717Y477|07/02/26|65.88|66.16|64.78|65.13|65.23|-.72|32616|294|1|0|0|30422|2194|0|0|30643|32616|32616|32616|2127637.89|P
QH|74841Q407|07/02/26|6.11|6.51|5.95|6.49|6.39|.09|8455|149|0|0|0|8455|0|0|0|2093|8455|8455|8455|54027.10|Q
QHDG|45783Y152|07/02/26|0.00|30.27|30.27|30.27|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QHY|97717X172|07/02/26|45.88|45.90|45.88|45.90|45.88|.09|116|2|0|0|0|116|0|0|0|0|116|116|116|5322.40|Z
QID|74349Y829|07/02/26|13.95|14.64|13.77|14.44|14.25|.50|2251942|1648|167|85|29|786612|545254|523421|396655|1613526|2251942|2251942|2251942|32088453.99|P
QIDX|84858T756|07/02/26|11.84|11.84|11.75|11.75|11.76|-.01|65|5|0|0|0|65|0|0|0|39|65|65|65|764.38|P
QIG|97717X198|07/02/26|44.30|44.30|44.30|44.28|44.30|0.00|1|1|0|0|0|1|0|0|0|0|1|1|1|44.30|Z
QINT|025072406|07/02/26|69.89|69.89|69.57|69.88|69.83|.90|495|18|0|0|0|495|0|0|0|226|495|495|495|34564.34|P
QIS|82889N533|07/02/26|9.79|9.79|9.71|9.71|9.79|-.25|1|1|0|0|0|1|0|0|0|0|1|1|1|9.79|P
QJN|21874W488|07/02/26|24.34|24.34|24.34|24.44|24.34|0.00|3|1|0|0|0|3|0|0|0|3|3|3|3|73.02|Z
QJUN|33740F557|07/02/26|33.55|33.55|32.95|33.10|33.14|-.37|3933|40|0|0|0|3933|0|0|0|3733|3933|3933|3933|130347.51|Z
QLC|33939L746|07/02/26|90.11|90.14|89.56|89.73|89.82|-.19|814|13|0|0|0|814|0|0|0|491|814|814|814|73116.64|Z
QLD|74347R206|07/02/26|93.97|95.27|89.30|90.61|91.50|-3.29|1642465|26097|20|4|4|1485238|51299|34503|71425|965203|1642465|1642465|1642465|150287332.37|P
QLDY|88636V884|07/02/26|45.40|45.40|44.30|44.40|44.87|-.99|3922|227|0|0|0|3922|0|0|0|2726|3922|3922|3922|175991.82|Q
QLEP|G73167101|07/02/26|9.95|9.95|9.95|9.95|9.95|0.00|1905|4|0|0|0|1905|0|0|0|1005|1905|1905|1905|18954.78|N
QLEP WS|G73167127|07/02/26|0.15|0.21|0.14|0.15|0.15|.02|72048|125|3|2|0|44786|10362|16900|0|0|72048|72048|72048|11097.03|N
QLTA|46429B291|07/02/26|47.31|47.35|47.28|47.33|47.32|.07|28515|178|0|1|0|21250|0|7265|0|10905|28515|28515|28515|1349272.55|P
QLTI|90139K308|07/02/26|27.23|27.41|27.21|27.25|27.33|.37|353|8|0|0|0|353|0|0|0|137|353|353|353|9648.31|P
QLTY|90139K100|07/02/26|41.84|41.92|41.47|41.70|41.60|.02|29355|252|0|0|0|29355|0|0|0|23376|29355|29355|29355|1221253.44|P
QLV|33939L654|07/02/26|75.92|76.88|75.92|76.88|76.07|1.09|130|5|0|0|0|130|0|0|0|1|130|130|130|9888.75|P
QLVD|33939L647|07/02/26|32.90|32.98|32.90|32.98|32.94|.52|4|4|0|0|0|4|0|0|0|4|4|4|4|131.77|P
QLVE|33939L639|07/02/26|33.09|33.09|32.79|32.79|33.20|-.21|59|6|0|0|0|59|0|0|0|3|59|59|59|1958.88|P
QLYS|74758T303|07/02/26|144.00|148.27|142.45|148.13|146.33|4.68|29932|1010|0|0|0|29932|0|0|0|24811|29932|29932|29932|4379991.64|Q
QMAG|33740F193|07/02/26|25.26|25.26|25.26|25.26|25.26|-.05|100|1|0|0|0|100|0|0|0|0|100|100|100|2526.00|Z
QMAR|33740F581|07/02/26|37.13|37.13|36.88|36.88|36.98|-.22|11|2|0|0|0|11|0|0|0|0|11|11|11|406.81|Z
QMCO|747906600|07/02/26|11.00|11.11|9.84|10.16|10.25|-.77|66506|1043|1|0|0|64472|2034|0|0|41488|66506|66506|66506|681542.36|Q
QMFE|33740F128|07/02/26|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|Z
QMID|97717Y444|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QMMM|G7309R114|07/02/26|0.00|0.00|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|07/02/26|26.37|26.37|26.05|26.13|26.15|-.20|1961|19|0|0|0|1961|0|0|0|1698|1961|1961|1961|51274.84|Z
QMNV|33740U513|07/02/26|25.07|25.07|24.90|24.93|24.93|-.10|597|8|0|0|0|597|0|0|0|100|597|597|597|14881.82|Z
QMOM|02072L409|07/02/26|78.15|78.15|75.25|75.86|75.53|-1.54|1128|21|0|0|0|1128|0|0|0|881|1128|1128|1128|85192.48|Q
QMY|21874W579|07/02/26|0.00|25.47|25.47|25.47|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
QNC|74767K103|07/02/26|3.03|3.14|2.93|2.98|2.99|0.00|97795|896|1|1|0|85145|2650|10000|0|81237|97795|97795|97795|292395.11|A
QNCX|22053A305|07/02/26|16.30|17.21|16.09|17.21|16.92|.46|7279|164|1|0|0|3916|3363|0|0|5908|7279|7279|7279|123183.15|Q
QNDX|78468R390|07/02/26|24.61|24.67|23.98|24.14|24.33|-.43|54035|1078|0|0|0|54035|0|0|0|17739|54035|54035|54035|1314651.06|Q
QNRX|74907L409|07/02/26|4.61|4.66|4.56|4.56|4.63|-.12|4458|241|0|0|0|4458|0|0|0|2035|4458|4458|4458|20658.02|Q
QNST|74874Q100|07/02/26|15.27|15.89|15.27|15.82|15.70|.50|55730|1023|0|0|0|55730|0|0|0|30117|55730|55730|55730|874796.99|Q
QNT|74768A104|07/02/26|78.00|80.50|71.66|74.56|75.38|-3.76|167318|3303|1|0|0|162488|4830|0|0|125584|167318|167318|167318|12613244.80|Q
QNTM|74764Y205|07/02/26|3.43|3.55|3.37|3.55|3.46|.11|14772|166|1|0|0|10468|4304|0|0|8585|14772|14772|14772|51168.67|Q
QNTU|46152A163|07/02/26|22.11|22.92|19.12|20.71|21.69|-2.35|1821|32|0|0|0|1821|0|0|0|1144|1821|1821|1821|39494.28|Z
QNXT|46438G554|07/02/26|31.61|31.61|31.19|31.19|31.15|-.08|188|6|0|0|0|188|0|0|0|179|188|188|188|5855.84|Q
QOWZ|46138G466|07/02/26|0.00|34.20|34.20|34.20|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QPUX|88636W130|07/02/26|26.22|28.50|23.55|23.90|26.01|-2.27|11086|220|0|0|0|11086|0|0|0|3977|11086|11086|11086|288384.61|Q
QPX|00768Y438|07/02/26|48.88|48.88|48.16|48.16|48.87|-.44|4844|7|1|0|0|1050|3794|0|0|0|4844|4844|4844|236728.28|P
QQA|46090A689|07/02/26|57.00|57.00|55.99|56.25|56.30|-.74|4760|58|0|0|0|4760|0|0|0|3484|4760|4760|4760|267999.30|Q
QQDN|74349Y688|07/02/26|0.00|23.64|23.64|23.64|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QQEW|337344105|07/02/26|160.60|160.60|156.97|157.78|158.12|-1.40|3104|70|0|0|0|3104|0|0|0|373|3104|3104|3104|490803.80|Q
QQH|66538R748|07/02/26|84.16|85.29|82.17|82.88|83.55|-1.64|48909|355|7|0|0|32109|16800|0|0|14637|48909|48909|48909|4086195.18|P
QQHG|46127B403|07/02/26|65.75|65.75|65.47|65.47|65.51|-.69|3|3|0|0|0|3|0|0|0|0|3|3|3|196.53|Q
QQJN|218946614|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
QQLV|46138G425|07/02/26|0.00|25.00|25.00|25.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QQMG|46138G540|07/02/26|50.40|50.40|49.25|49.46|49.44|-.99|4108|34|0|0|0|4108|0|0|0|2057|4108|4108|4108|203088.00|Q
QQMY|218946598|07/02/26|25.81|25.81|25.52|25.52|25.68|-.04|205|3|0|0|0|205|0|0|0|200|205|205|205|5264.35|Z
QQQ|46090E103|07/02/26|725.65|730.81|707.57|712.68|716.56|-12.49|7590670|138838|19|3|0|7517809|53252|19609|0|5182353|7590670|7590670|7590670|5439205422.08|Q
QQQA|74347G671|07/02/26|80.91|81.25|75.42|76.63|77.41|-4.52|9370|177|0|0|0|9370|0|0|0|5355|9370|9370|9370|725317.62|Q
QQQD|25461A668|07/02/26|12.95|13.10|12.92|13.07|13.02|.17|21982|70|3|1|0|6550|9732|5700|0|20371|21982|21982|21982|286275.34|P
QQQE|25459Y207|07/02/26|121.57|122.12|119.28|120.15|120.35|-.95|30194|298|0|0|0|30194|0|0|0|24888|30194|30194|30194|3633704.85|Q
QQQG|69374H329|07/02/26|32.25|32.25|30.91|31.08|31.35|-1.06|1103|22|0|0|0|1103|0|0|0|733|1103|1103|1103|34575.29|Q
QQQH|78433H576|07/02/26|55.53|55.53|54.90|54.94|55.03|-.56|743|28|0|0|0|743|0|0|0|217|743|743|743|40887.19|Q
QQQI|78433H675|07/02/26|56.23|56.53|54.98|55.37|55.48|-.82|616180|7578|44|4|4|419347|111345|30191|55297|523640|616180|616180|616180|34183921.38|Q
QQQJ|46138G631|07/02/26|45.85|46.10|45.06|45.41|45.55|-.10|8752|84|0|0|0|8752|0|0|0|8312|8752|8752|8752|398666.36|Q
QQQM|46138G649|07/02/26|298.71|300.79|291.47|293.42|295.05|-5.19|401020|14523|0|0|0|401020|0|0|0|237427|401020|401020|401020|118322168.44|Q
QQQP|46092D731|07/02/26|227.30|227.30|218.56|218.56|218.63|-7.64|31|7|0|0|0|31|0|0|0|1|31|31|31|6777.40|Q
QQQS|46138G482|07/02/26|44.71|44.71|43.55|43.55|43.99|-.83|518|16|0|0|0|518|0|0|0|309|518|518|518|22788.43|Q
QQQT|88636J576|07/02/26|18.45|18.61|18.07|18.19|18.27|-.28|6343|98|0|0|0|6343|0|0|0|6091|6343|6343|6343|115917.57|Q
QQQU|25461A650|07/02/26|53.32|54.00|52.01|52.19|52.86|-1.46|12042|108|1|0|0|9162|2880|0|0|2171|12042|12042|12042|636586.66|P
QQQX|670699107|07/02/26|30.37|30.48|30.01|30.11|30.24|-.24|11442|138|0|0|0|11442|0|0|0|4000|11442|11442|11442|345996.17|Q
QQQY|88636J154|07/02/26|23.65|23.66|23.08|23.24|23.35|-.52|8702|234|0|0|0|8702|0|0|0|5933|8702|8702|8702|203178.95|Q
QQUP|74349Y696|07/02/26|56.38|56.69|56.38|56.69|56.42|-.41|100|2|0|0|0|100|0|0|0|100|100|100|100|5641.50|Q
QQWZ|69374H246|07/02/26|28.82|28.82|28.36|28.36|28.64|-.72|300|3|0|0|0|300|0|0|0|0|300|300|300|8591.00|Q
QQXL|74349Y464|07/02/26|55.33|55.33|55.32|55.32|55.61|-2.27|5|5|0|0|0|5|0|0|0|3|5|5|5|278.04|Q
QQXT|33733E401|07/02/26|99.44|99.96|99.44|99.96|99.45|1.60|115|3|0|0|0|115|0|0|0|0|115|115|115|11436.53|Q
QRED|G7315L101|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
QRED RT|G7315L119|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
QRED U|G7315L127|07/02/26|0.00|10.12|10.12|10.12|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
QRFT|30151E798|07/02/26|69.06|69.06|68.59|68.59|68.70|-.43|172|10|0|0|0|172|0|0|0|91|172|172|172|11817.03|P
QRHC|74836W203|07/02/26|1.31|1.31|1.25|1.29|1.28|.05|315|6|0|0|0|315|0|0|0|120|315|315|315|402.74|Q
QRMI|37960A503|07/02/26|15.40|15.42|15.40|15.42|15.39|-.10|253|5|0|0|0|253|0|0|0|251|253|253|253|3894.84|Q
QRVO|74736K101|07/02/26|91.24|92.71|87.00|87.57|87.90|-3.31|158688|3269|0|0|0|158688|0|0|0|109054|158688|158688|158688|13948696.33|Q
QS|74767V109|07/02/26|7.71|7.82|6.98|7.06|7.23|-.53|1405035|6732|38|10|1|1204102|118372|72072|10489|1040250|1405035|1405035|1405035|10155082.84|Q
QSEA|G7314B104|07/02/26|0.00|10.54|10.54|10.54|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QSEA R|G7314B120|07/02/26|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
QSEA U|G7314B112|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QSI|74765K105|07/02/26|0.93|1.01|0.92|0.93|0.96|.01|437376|2611|5|4|2|357588|16532|27702|35554|195742|437376|437376|437376|418656.63|Q
QSIG|97717X156|07/02/26|48.37|48.37|48.35|48.35|48.37|.02|100|1|0|0|0|100|0|0|0|0|100|100|100|4837.00|Z
QSIX|69374H287|07/02/26|42.80|42.80|42.16|42.16|42.60|-.82|190|8|0|0|0|190|0|0|0|19|190|190|190|8093.24|Q
QSML|97717Y436|07/02/26|33.49|33.49|33.49|33.49|33.49|-.02|299|1|0|0|0|299|0|0|0|0|299|299|299|10013.51|Q
QSOL|67122G106|07/02/26|8.09|8.09|8.09|8.09|8.08|.39|200|2|0|0|0|200|0|0|0|0|200|200|200|1615.00|Z
QSPT|33740U836|07/02/26|34.77|34.77|34.47|34.47|34.60|-.22|1175|15|0|0|0|1175|0|0|0|133|1175|1175|1175|40650.17|Z
QSR|76131D103|07/02/26|72.01|74.99|72.01|74.80|74.02|3.36|165634|2525|0|0|0|165634|0|0|0|92364|165634|165634|165634|12260542.66|N
QSU|88636Y862|07/02/26|13.78|13.78|11.15|11.47|11.78|-1.89|17507|100|1|0|0|15357|2150|0|0|4599|17507|17507|17507|206302.43|P
QTAC|90386K548|07/02/26|0.00|24.08|24.08|24.08|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
QTAP|45783Y509|07/02/26|0.00|50.65|50.65|50.65|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
QTEC|337345102|07/02/26|326.24|329.04|311.87|314.84|315.27|-11.17|47831|514|0|0|0|47831|0|0|0|32740|47831|47831|47831|15079583.89|Q
QTEX|M53637100|07/02/26|1.48|1.57|1.43|1.44|1.50|-.07|321178|2702|9|0|1|276657|26899|0|17622|197813|321178|321178|321178|482310.47|Q
QTEX W|M53637118|07/02/26|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
QTI|746962307|07/02/26|4.04|4.04|3.97|3.97|4.04|-.02|104|4|0|0|0|104|0|0|0|101|104|104|104|420.16|Q
QTJA|45783Y798|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
QTJL|45783Y871|07/02/26|41.91|41.91|40.99|40.99|41.83|-.74|441|2|0|0|0|441|0|0|0|400|441|441|441|18445.00|Z
QTOC|45782C128|07/02/26|0.00|37.65|37.65|37.65|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
QTOP|46438G562|07/02/26|37.96|38.14|36.93|37.20|37.38|-.81|13850|256|0|0|0|13850|0|0|0|9400|13850|13850|13850|517743.89|Q
QTPI|301471108|07/02/26|25.54|25.58|25.49|25.49|25.57|-.05|668|26|0|0|0|668|0|0|0|170|668|668|668|17078.34|P
QTR|37960A404|07/02/26|0.00|34.40|34.40|34.40|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QTRX|74766Q101|07/02/26|4.36|4.43|4.23|4.32|4.31|-.03|42505|690|2|0|0|37505|5000|0|0|33235|42505|42505|42505|182990.45|Q
QTTB|746964105|07/02/26|12.58|13.30|12.58|13.14|12.89|.61|10343|217|0|0|0|10343|0|0|0|5463|10343|10343|10343|133298.27|Q
QTUM|26922A420|07/02/26|161.36|163.00|153.62|155.05|156.43|-5.23|49211|1268|0|0|0|49211|0|0|0|23771|49211|49211|49211|7697978.75|Q
QTUP|88636Y656|07/02/26|22.16|22.52|20.35|20.47|21.01|-1.34|5883|99|0|0|0|5883|0|0|0|5807|5883|5883|5883|123630.39|Z
QTWO|74736L109|07/02/26|50.18|52.68|50.18|52.58|52.05|2.37|17864|445|0|0|0|17864|0|0|0|9770|17864|17864|17864|929848.45|N
QUAD|747301109|07/02/26|8.60|8.65|8.37|8.37|8.47|-.20|1770|72|0|0|0|1770|0|0|0|1408|1770|1770|1770|14992.52|N
QUAL|46432F339|07/02/26|219.32|219.93|217.09|218.42|217.98|-.46|123054|2845|0|0|0|123054|0|0|0|91686|123054|123054|123054|26823553.59|Z
QUBT|74766W108|07/02/26|9.53|9.87|8.95|9.08|9.28|-.36|941408|8630|18|1|0|875935|58073|7400|0|722756|941408|941408|941408|8740090.87|Q
QUBX|46152A734|07/02/26|10.50|11.25|9.26|9.50|10.01|-.87|47974|430|1|1|0|39325|2649|6000|0|36436|47974|47974|47974|480412.07|Z
QUCY|N5436L119|07/02/26|1.52|1.53|1.44|1.45|1.48|-.07|125507|1166|1|2|1|83585|2500|16277|23145|88170|125507|125507|125507|185435.64|Q
QUIK|74837P405|07/02/26|18.27|18.27|15.83|16.02|16.24|-1.86|68672|1081|1|0|0|66272|2400|0|0|22656|68672|68672|68672|1115076.40|Q
QUIZ|98888G881|07/02/26|29.44|29.52|29.06|29.15|29.13|.20|3787|84|0|0|0|3787|0|0|0|3417|3787|3787|3787|110320.24|P
QULL|90278V503|07/02/26|80.22|80.22|80.22|66.85|73.36|0.00|2|2|0|0|0|2|0|0|0|2|2|2|2|146.72|P
QUMS|G7387B106|07/02/26|0.00|10.23|10.23|10.23|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QUMS R|G7387B114|07/02/26|0.19|0.19|0.19|0.19|0.18|.01|147|5|0|0|0|147|0|0|0|2|147|147|147|26.44|Q
QUMS U|G7387B122|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QURE|N90064101|07/02/26|45.89|46.10|41.26|41.81|42.61|-3.31|231339|3721|7|0|0|214539|16800|0|0|42419|231339|231339|231339|9857459.66|Q
QUS|78468R812|07/02/26|188.00|188.53|187.41|188.53|187.76|1.22|548|12|0|0|0|548|0|0|0|405|548|548|548|102892.16|P
QUSA|45259A464|07/02/26|18.56|18.59|18.32|18.38|18.49|-.12|2979|19|0|0|0|2979|0|0|0|1077|2979|2979|2979|55080.92|P
QVAL|02072L102|07/02/26|56.34|56.35|55.97|56.35|56.10|.72|971|12|0|0|0|971|0|0|0|446|971|971|971|54472.12|Q
QVML|46138G581|07/02/26|44.05|44.33|43.89|43.99|44.09|-.03|237|8|0|0|0|237|0|0|0|216|237|237|237|10449.18|P
QVMM|46138G573|07/02/26|35.84|35.84|35.51|35.51|35.84|-.21|1|1|0|0|0|1|0|0|0|0|1|1|1|35.84|P
QVMS|46138G565|07/02/26|34.88|34.88|34.29|34.49|34.33|-.35|1437|14|0|0|0|1437|0|0|0|1436|1437|1437|1437|49332.16|P
QVMT|46138E396|07/02/26|68.50|68.50|66.66|66.66|67.43|-1.60|748|29|0|0|0|748|0|0|0|155|748|748|748|50435.34|P
QVOL|81752T361|07/02/26|101.25|101.54|98.80|99.26|99.50|-1.85|1312|52|0|0|0|1312|0|0|0|1073|1312|1312|1312|130537.44|Q
QVOY|90386K639|07/02/26|30.48|30.48|29.54|29.54|29.90|-.88|812|15|0|0|0|812|0|0|0|801|812|812|812|24278.20|Z
QWLD|78463X418|07/02/26|152.94|153.09|152.84|152.84|152.97|.97|831|11|0|0|0|831|0|0|0|103|831|831|831|127119.54|P
QXL|926711300|07/02/26|5.70|5.70|5.50|5.65|5.56|-.08|5881|65|0|0|0|5881|0|0|0|2924|5881|5881|5881|32676.13|Q
QXO|82846H405|07/02/26|16.52|16.88|15.80|16.20|16.10|-.34|1380281|10680|7|1|2|1244620|26152|6342|103167|471180|1380281|1380281|1380281|22227910.22|N
QXO PRB|82846H504|07/02/26|47.54|47.54|46.28|46.62|46.52|-.83|1863|23|0|0|0|1863|0|0|0|0|1863|1863|1863|86667.70|N
QXQ|74933W239|07/02/26|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|Q
QYLD|37954Y483|07/02/26|18.32|18.40|17.99|18.10|18.19|-.20|176712|891|13|0|0|143528|33184|0|0|141131|176712|176712|176712|3213547.34|Q
QYLG|37954Y269|07/02/26|29.98|29.98|29.50|29.61|29.64|-.42|1074|37|0|0|0|1074|0|0|0|893|1074|1074|1074|31832.02|Q
R|783549108|07/02/26|268.66|268.66|260.38|260.54|262.66|-5.63|8869|420|0|0|0|8869|0|0|0|3549|8869|8869|8869|2329512.87|N
RA|112830104|07/02/26|12.89|12.93|12.89|12.92|12.91|.04|2239|28|0|0|0|2239|0|0|0|722|2239|2239|2239|28915.82|N
RAA|26923N397|07/02/26|29.50|29.50|29.21|29.37|29.31|.05|3245|24|0|0|0|3245|0|0|0|3045|3245|3245|3245|95121.21|Q
RAAA|00777X496|07/02/26|25.03|25.04|25.03|25.04|25.03|.01|1|1|0|0|0|1|0|0|0|0|1|1|1|25.03|P
RAAR|00777X454|07/02/26|50.91|50.91|50.87|50.90|50.89|-.02|498|6|0|0|0|498|0|0|0|0|498|498|498|25345.10|P
RAAX|92189F130|07/02/26|39.54|39.68|39.05|39.37|39.26|.06|30011|353|1|0|0|26369|3642|0|0|8165|30011|30011|30011|1178377.29|P
RAAY|00777X462|07/02/26|101.93|101.98|101.93|101.98|101.93|.04|1|1|0|0|0|1|0|0|0|0|1|1|1|101.93|P
RAC|G75751100|07/02/26|10.48|10.51|10.48|10.51|10.51|.05|772|27|0|0|0|772|0|0|0|156|772|772|772|8109.88|N
RAC U|G75751126|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
RAC WS|G75751118|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
RACC|G75226103|07/02/26|11.50|11.50|11.30|11.30|11.23|.29|352|13|0|0|0|352|0|0|0|0|352|352|352|3953.85|Q
RACE|N3167Y103|07/02/26|379.86|385.49|376.99|384.68|382.11|9.91|25702|1732|0|0|0|25702|0|0|0|12751|25702|25702|25702|9821065.52|N
RACK|92189Y865|07/02/26|49.83|49.83|47.48|47.94|48.23|-1.89|5717|87|0|0|0|5717|0|0|0|4617|5717|5717|5717|275716.08|Z
RADX|75041J101|07/02/26|4.26|4.30|4.19|4.30|4.23|.05|1827|32|0|0|0|1827|0|0|0|768|1827|1827|1827|7734.57|Q
RAFE|72201T342|07/02/26|47.95|48.04|47.95|48.04|47.91|.31|358|14|0|0|0|358|0|0|0|247|358|358|358|17151.17|P
RAIL|357023100|07/02/26|9.66|9.67|8.87|8.95|9.15|-.65|20664|477|0|0|0|20664|0|0|0|11218|20664|20664|20664|189138.23|Q
RAIN|75080J103|07/02/26|2.04|2.04|1.92|1.92|1.99|-.09|547|10|0|0|0|547|0|0|0|247|547|547|547|1088.54|Q
RAIN W|75080J111|07/02/26|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|07/02/26|71.64|71.87|67.32|68.41|68.23|-3.26|44480|896|0|0|0|44480|0|0|0|15782|44480|44480|44480|3034898.09|N
RAM|26923V415|07/02/26|19.37|20.04|15.82|16.97|17.92|-3.25|4232081|34114|152|23|12|3355885|444769|158009|273418|1102915|4232081|4232081|4232081|75823130.71|Z
RAMP|53815P108|07/02/26|37.70|37.74|37.67|37.71|37.70|.02|45966|537|0|0|0|45966|0|0|0|22035|45966|45966|45966|1733053.04|N
RAND|752185207|07/02/26|10.26|10.32|10.26|10.32|10.25|10.32|8|4|0|0|0|8|0|0|0|5|8|8|8|81.99|Q
RANG|G7375C108|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RANG R|G7375C116|07/02/26|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
RANG U|G7375C124|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RANI|753018100|07/02/26|0.78|0.81|0.77|0.78|0.78|.01|25281|189|0|0|0|25281|0|0|0|13106|25281|25281|25281|19757.51|Q
RANK|88636Y631|07/02/26|19.61|19.67|19.61|19.67|19.61|-.54|31|1|0|0|0|31|0|0|0|31|31|31|31|607.91|P
RAPP|75383L102|07/02/26|39.10|40.00|38.80|38.95|39.34|-.44|15983|441|1|0|0|13366|2617|0|0|8986|15983|15983|15983|628753.09|Q
RARE|90400D108|07/02/26|32.80|33.48|32.60|33.48|32.97|1.10|47375|1169|0|0|0|47375|0|0|0|27610|47375|47375|47375|1562133.06|Q
RAUS|02072Q549|07/02/26|29.13|29.22|29.07|29.22|29.10|-.06|318|4|0|0|0|318|0|0|0|0|318|318|318|9252.34|Q
RAVE|754198109|07/02/26|3.35|3.47|3.35|3.47|3.40|.17|925|27|0|0|0|925|0|0|0|208|925|925|925|3141.10|Q
RAVI|33939L886|07/02/26|75.19|75.23|75.19|75.21|75.21|.03|28099|47|2|0|0|22799|5300|0|0|14705|28099|28099|28099|2113356.75|P
RAY|G7385S119|07/02/26|2.91|2.95|2.91|2.95|2.86|.04|22|6|0|0|0|22|0|0|0|2|22|22|22|62.84|Q
RAYA|G3109F129|07/02/26|2.92|2.92|2.75|2.77|3.39|.01|214354|3461|0|0|0|214354|0|0|0|128257|214354|214354|214354|726896.26|Q
RAYJ|00775Y355|07/02/26|39.36|39.36|38.80|38.80|39.11|-1.05|1001|3|0|0|0|1001|0|0|0|0|1001|1001|1001|39149.36|P
RB|74349Y589|07/02/26|46.60|46.61|46.60|46.61|46.60|-.06|100|1|0|0|0|100|0|0|0|0|100|100|100|4660.00|Z
RBA|74935Q107|07/02/26|115.24|115.25|111.27|112.70|112.29|-.36|105921|1975|0|0|0|105921|0|0|0|79430|105921|105921|105921|11893972.48|N
RBB|74930B105|07/02/26|27.94|27.94|27.04|27.13|27.23|-.81|4921|195|0|0|0|4921|0|0|0|1865|4921|4921|4921|134011.43|Q
RBBN|762544104|07/02/26|2.36|2.36|2.14|2.14|2.21|-.21|49306|468|0|0|0|49306|0|0|0|35783|49306|49306|49306|109111.12|Q
RBC|75524B104|07/02/26|620.00|620.24|590.93|604.96|602.70|-15.51|8529|625|0|0|0|8529|0|0|0|3624|8529|8529|8529|5140454.23|N
RBCA A|760281204|07/02/26|93.30|93.30|91.47|91.62|92.06|-1.19|9678|342|0|0|0|9678|0|0|0|9155|9678|9678|9678|890966.35|Q
RBIL|74933W213|07/02/26|0.00|49.92|49.92|49.92|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RBKB|762093102|07/02/26|17.26|17.30|17.22|17.22|17.30|-.04|164|15|0|0|0|164|0|0|0|59|164|164|164|2837.24|Q
RBLD|33736M103|07/02/26|89.18|89.18|87.86|88.60|88.08|.06|715|4|0|0|0|715|0|0|0|0|715|715|715|62979.44|P
RBLU|26923N280|07/02/26|8.70|9.23|8.69|9.14|9.06|-.93|121676|408|14|0|1|64992|41870|0|14814|28040|121676|121676|121676|1102581.60|Z
RBLX|771049103|07/02/26|54.15|56.00|53.50|55.38|54.92|-2.58|522374|9701|6|0|0|506782|15592|0|0|383338|522374|522374|522374|28688436.80|N
RBLY|88636R883|07/02/26|13.77|13.99|13.64|13.90|13.79|-.82|7223|29|0|0|0|7223|0|0|0|5439|7223|7223|7223|99629.45|P
RBNE|Y73118112|07/02/26|0.69|0.71|0.67|0.67|0.69|-.04|10009|118|1|0|0|7809|2200|0|0|6155|10009|10009|10009|6864.79|Q
RBRK|781154109|07/02/26|81.39|84.50|81.39|83.70|83.29|1.68|149546|4207|1|0|0|144814|4732|0|0|94880|149546|149546|149546|12456390.31|N
RBUF|45783Y228|07/02/26|31.14|31.14|30.92|30.94|31.00|-.13|1024|13|0|0|0|1024|0|0|0|985|1024|1024|1024|31746.44|Z
RC|75574U101|07/02/26|1.78|1.85|1.76|1.79|1.80|.01|32713|212|0|0|0|32713|0|0|0|16851|32713|32713|32713|58923.74|N
RC PRC|75574U705|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
RC PRE|75574U887|07/02/26|0.00|12.05|12.05|12.05|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
RCAT|75644T100|07/02/26|10.84|11.81|10.28|10.44|10.86|-.11|1101864|8634|41|7|1|904091|131507|48330|17936|804289|1101864|1101864|1101864|11965449.19|Q
RCAX|88636W718|07/02/26|6.11|7.30|5.64|5.77|6.39|-.13|54971|398|1|0|0|52371|2600|0|0|30620|54971|54971|54971|351110.28|Q
RCD|75574U838|07/02/26|0.00|22.70|22.70|22.70|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
RCEL|05380C102|07/02/26|4.62|5.08|4.62|5.06|5.01|.40|39420|832|1|0|0|34620|4800|0|0|24069|39420|39420|39420|197469.34|Q
RCG|759720105|07/02/26|3.02|3.02|3.01|3.01|3.02|-.04|5|2|0|0|0|5|0|0|0|5|5|5|5|15.08|A
RCGE|02072Q838|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RCI|775109200|07/02/26|32.60|33.04|31.39|31.61|32.03|-.51|177572|2342|0|0|0|177572|0|0|0|91087|177572|177572|177572|5687293.09|N
RCKT|77313F106|07/02/26|3.54|3.85|3.53|3.85|3.68|.33|231716|1452|4|1|0|211789|9927|10000|0|160076|231716|231716|231716|853633.79|Q
RCKT W|77313F114|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|10232|11|0|1|0|428|0|9804|0|107|10232|10232|10232|39.96|Q
RCKY|774515100|07/02/26|41.36|41.36|40.11|40.53|40.42|-1.35|2860|176|0|0|0|2860|0|0|0|1668|2860|2860|2860|115589.48|Q
RCL|V7780T103|07/02/26|307.00|310.74|293.48|296.24|298.15|-10.16|79858|3800|0|0|0|79858|0|0|0|60898|79858|79858|79858|23809518.21|N
RCLO|00777X488|07/02/26|24.81|24.83|24.81|24.83|24.81|.01|1|1|0|0|0|1|0|0|0|0|1|1|1|24.81|P
RCLR|00777X439|07/02/26|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|P
RCLY|00777X447|07/02/26|0.00|101.19|101.19|101.19|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
RCMT|749360400|07/02/26|29.29|29.45|28.40|28.50|28.99|-.43|2539|74|0|0|0|2539|0|0|0|1124|2539|2539|2539|73608.85|Q
RCON|G7415M132|07/02/26|0.43|0.44|0.41|0.41|0.47|-.04|73034|265|6|1|0|45022|20104|7908|0|27246|73034|73034|73034|34646.02|Q
RCS|72200X104|07/02/26|5.59|5.59|5.48|5.49|5.53|-.07|2369|26|0|0|0|2369|0|0|0|842|2369|2369|2369|13110.10|N
RCT|G71115102|07/02/26|0.25|0.26|0.22|0.24|0.24|-.01|198429|686|10|3|0|145121|33681|19627|0|98483|198429|198429|198429|47308.88|Q
RCTR|33734X721|07/02/26|33.59|33.59|33.30|33.48|33.48|.31|380|10|0|0|0|380|0|0|0|26|380|380|380|12722.50|P
RCUS|03969F109|07/02/26|29.40|30.79|29.10|30.36|30.00|1.44|45235|927|1|0|0|42761|2474|0|0|21615|45235|45235|45235|1357064.71|N
RDAC|G7576K107|07/02/26|4.99|5.54|4.99|5.54|5.46|.26|9447|324|0|0|0|9447|0|0|0|3780|9447|9447|9447|51551.16|Q
RDAC R|G7576K115|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RDAC U|G7576K123|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RDAG|G7515A103|07/02/26|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
RDAG U|G7515A111|07/02/26|0.00|0.00|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 W|G7515A129|07/02/26|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
RDCM|M81865111|07/02/26|14.37|14.62|14.22|14.57|14.40|.24|7124|115|0|0|0|7124|0|0|0|4927|7124|7124|7124|102553.38|Q
RDDT|75734B100|07/02/26|194.01|198.24|184.88|194.57|191.43|-2.85|467452|7838|1|0|1|451889|3231|0|12332|395729|467452|467452|467452|89486396.62|N
RDFI|19423L722|07/02/26|23.68|23.68|23.65|23.65|23.66|-.23|2285|8|0|0|0|2285|0|0|0|2268|2285|2285|2285|54070.18|Z
RDGT|G2124G203|07/02/26|1.51|1.66|1.40|1.50|1.90|.04|2196015|20664|52|4|0|2020295|148076|27644|0|1361660|2196015|2196015|2196015|4162907.63|Q
RDHL|757468301|07/02/26|0.86|0.86|0.83|0.84|0.83|.01|1060|26|0|0|0|1060|0|0|0|367|1060|1060|1060|884.59|Q
RDI|755408101|07/02/26|1.27|1.29|1.27|1.27|1.29|-.04|1222|38|0|0|0|1222|0|0|0|917|1222|1222|1222|1571.35|Q
RDIV|46138G656|07/02/26|58.66|58.81|58.34|58.77|58.59|.45|10106|69|0|0|0|10106|0|0|0|7978|10106|10106|10106|592131.31|P
RDN|750236101|07/02/26|37.94|38.00|37.24|37.93|37.77|.20|65307|1130|3|0|0|56957|8350|0|0|30566|65307|65307|65307|2466966.25|N
RDNT|750491102|07/02/26|66.12|69.75|65.33|68.80|68.79|3.18|55557|1214|0|0|0|55557|0|0|0|46438|55557|55557|55557|3821777.93|Q
RDNW|781386305|07/02/26|6.77|6.77|6.25|6.42|6.34|-.19|5519|121|0|0|0|5519|0|0|0|4850|5519|5519|5519|34998.89|Q
RDOG|00162Q106|07/02/26|41.95|42.06|41.95|42.06|41.95|.44|5|1|0|0|0|5|0|0|0|1|5|5|5|209.75|P
RDTE|77926X825|07/02/26|29.37|29.54|29.02|29.14|29.26|-.12|10766|110|0|0|0|10766|0|0|0|7478|10766|10766|10766|315028.95|Z
RDTL|38747R496|07/02/26|25.57|26.54|23.27|25.93|25.22|-.71|68003|685|1|1|0|59141|2762|6100|0|29673|68003|68003|68003|1715112.56|Q
RDTY|88636R552|07/02/26|38.84|38.84|38.57|38.59|38.68|-.18|458|18|0|0|0|458|0|0|0|72|458|458|458|17716.62|Q
RDVI|33738D879|07/02/26|29.25|29.26|28.83|29.07|28.92|-.16|56930|273|3|0|0|47789|9141|0|0|29926|56930|56930|56930|1646685.97|Z
RDVT|75704L104|07/02/26|65.52|67.29|64.50|65.49|66.02|.08|13592|847|0|0|0|13592|0|0|0|5406|13592|13592|13592|897349.46|Q
RDVY|33738R506|07/02/26|80.78|80.81|79.42|80.11|79.99|-.47|105687|4368|1|0|0|103359|2328|0|0|87529|105687|105687|105687|8453469.11|Q
RDW|75776W103|07/02/26|11.91|12.75|11.15|11.29|11.77|-.68|1557673|13911|48|9|1|1326254|146628|54791|30000|915194|1557673|1557673|1557673|18331376.51|N
RDWR|M81873107|07/02/26|30.52|30.57|29.64|29.72|30.06|-1.01|7250|265|0|0|0|7250|0|0|0|2823|7250|7250|7250|217930.89|Q
RDWU|26923W199|07/02/26|9.36|10.75|8.20|8.44|9.35|-1.07|372950|3002|12|2|0|322918|34667|15365|0|128571|372950|372950|372950|3486520.45|Z
RDY|256135203|07/02/26|14.26|14.48|14.18|14.39|14.35|.39|83655|683|0|0|0|83655|0|0|0|57720|83655|83655|83655|1200749.76|N
RDYY|88636V421|07/02/26|21.88|21.88|21.32|21.68|21.65|-.80|6201|59|0|0|0|6201|0|0|0|3112|6201|6201|6201|134266.48|P
RDZN|G7606H108|07/02/26|1.40|1.45|1.33|1.35|1.37|-.04|26338|309|0|0|0|26338|0|0|0|21522|26338|26338|26338|36028.52|Q
RDZN W|G7606H116|07/02/26|0.20|0.20|0.19|0.19|0.16|-.01|3177|3|1|0|0|299|2878|0|0|0|3177|3177|3177|515.82|Q
REA|75381A108|07/02/26|15.65|15.65|14.00|14.01|14.43|-1.84|15407|372|0|0|0|15407|0|0|0|11538|15407|15407|15407|222330.20|A
REAI|886364397|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
REAL|88339P101|07/02/26|12.19|12.19|11.40|11.59|11.74|-.62|374877|4726|4|1|0|354127|15250|5500|0|313802|374877|374877|374877|4402663.76|Q
REAX|75585H206|07/02/26|1.97|2.19|1.97|2.18|2.12|.20|878532|2157|41|5|1|700934|132498|34800|10300|597541|878532|878532|878532|1858282.06|Q
REBN|75618M305|07/02/26|1.74|1.74|1.58|1.61|1.68|-.07|7566|56|1|0|0|5220|2346|0|0|1718|7566|7566|7566|12704.87|Q
RECS|19761L706|07/02/26|43.52|43.72|43.18|43.49|43.42|.06|75171|354|1|0|1|60320|3372|0|11479|48808|75171|75171|75171|3263984.58|P
RECT|G7445R101|07/02/26|1.20|1.24|1.20|1.24|1.20|.05|109|3|0|0|0|109|0|0|0|3|109|109|109|131.19|Q
REE|M8287R202|07/02/26|0.22|0.22|0.21|0.21|0.21|0.00|12916|73|0|0|0|12916|0|0|0|2602|12916|12916|12916|2725.32|Q
REED|758338404|07/02/26|1.28|1.40|1.28|1.33|1.38|.04|2528|95|0|0|0|2528|0|0|0|1756|2528|2528|2528|3496.50|A
REET|46434V647|07/02/26|27.82|27.99|27.78|27.98|27.91|.33|238266|895|1|0|2|176641|2304|0|59321|165338|238266|238266|238266|6649300.43|P
REFA|19761L821|07/02/26|0.00|22.78|22.78|22.78|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
REFI|167239102|07/02/26|10.85|10.88|10.66|10.66|10.74|-.18|5275|125|0|0|0|5275|0|0|0|4803|5275|5275|5275|56660.15|Q
REFR|760911107|07/02/26|0.55|0.55|0.52|0.55|0.54|.05|3008|16|0|0|0|3008|0|0|0|2041|3008|3008|3008|1624.27|Q
REG|758849103|07/02/26|79.83|80.96|79.72|80.96|80.39|1.59|44461|1447|0|0|0|44461|0|0|0|24674|44461|44461|44461|3574316.87|Q
REGC O|758849871|07/02/26|21.80|22.00|21.80|22.00|21.80|.18|100|1|0|0|0|100|0|0|0|0|100|100|100|2180.00|Q
REGC P|758849889|07/02/26|22.97|23.17|22.97|23.17|22.98|.19|323|4|0|0|0|323|0|0|0|0|323|323|323|7422.36|Q
REGL|74347B680|07/02/26|92.30|92.39|91.70|92.39|92.06|.77|2369|36|0|0|0|2369|0|0|0|391|2369|2369|2369|218098.06|Z
REGN|75886F107|07/02/26|629.32|654.88|627.99|654.24|646.15|29.18|66781|3045|1|0|0|64768|2013|0|0|50776|66781|66781|66781|43150843.10|Q
REGS|19761L755|07/02/26|11.20|11.27|11.11|11.11|11.21|-.11|871|4|0|0|0|871|0|0|0|25|871|871|871|9760.81|P
REI|76680V108|07/02/26|1.10|1.11|1.05|1.07|1.07|-.02|261062|855|30|8|1|101948|87658|60518|10938|139250|261062|261062|261062|279328.31|A
REIT|00162Q445|07/02/26|30.62|30.86|30.62|30.86|30.72|.38|270|16|0|0|0|270|0|0|0|103|270|270|270|8294.25|Q
REK|74347G366|07/02/26|15.59|15.59|15.40|15.40|15.59|-.20|604|3|0|0|0|604|0|0|0|282|604|604|604|9415.95|P
REKR|759419104|07/02/26|0.72|0.74|0.68|0.68|0.70|-.04|71201|635|0|0|0|71201|0|0|0|29838|71201|71201|71201|50191.85|Q
RELL|763165107|07/02/26|18.95|19.00|16.35|16.62|17.03|-2.15|12849|336|0|0|0|12849|0|0|0|6731|12849|12849|12849|218802.12|Q
RELX|759530108|07/02/26|31.01|31.94|31.00|31.94|31.48|.57|455795|5986|0|0|0|455795|0|0|0|193574|455795|455795|455795|14349231.29|N
RELY|75960P104|07/02/26|23.25|23.76|22.75|23.76|23.42|.81|151203|2347|0|0|0|151203|0|0|0|110709|151203|151203|151203|3541688.09|Q
REM|46435G342|07/02/26|22.08|22.14|21.88|22.04|21.98|.10|57782|412|1|0|0|55482|2300|0|0|40286|57782|57782|57782|1270200.31|Z
REMC|19761L797|07/02/26|0.00|22.52|22.52|22.52|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
REMG|78249U407|07/02/26|0.00|35.71|35.71|35.71|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
REMX|92189H805|07/02/26|88.00|89.34|85.48|86.72|87.43|-.94|115587|1143|0|2|0|101614|0|13973|0|56120|115587|115587|115587|10105975.54|P
RENT|76010Y202|07/02/26|3.48|3.48|3.36|3.41|3.42|.10|3667|94|0|0|0|3667|0|0|0|3022|3667|3667|3667|12550.52|Q
RENX|78637J402|07/02/26|1.98|2.02|1.95|2.02|2.14|.07|63358|620|0|0|0|63358|0|0|0|39589|63358|63358|63358|135483.10|Q
REPL|76029N106|07/02/26|11.27|11.95|11.10|11.58|11.46|.37|360620|3891|8|5|0|302221|21639|36760|0|225704|360620|360620|360620|4132010.79|Q
REPX|76665T102|07/02/26|32.87|33.01|32.19|32.51|32.50|.19|10888|240|0|0|0|10888|0|0|0|4764|10888|10888|10888|353873.06|A
RERE|00138L108|07/02/26|4.02|4.07|3.91|3.97|3.97|-.11|48839|404|0|0|0|48839|0|0|0|27154|48839|48839|48839|193842.61|N
RES|749660106|07/02/26|5.74|5.79|5.57|5.59|5.65|-.12|51003|542|1|0|0|47935|3068|0|0|39851|51003|51003|51003|288167.52|N
RESM|19761L813|07/02/26|0.00|24.21|24.21|24.21|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
RETL|25460G815|07/02/26|9.25|9.27|8.84|9.15|9.05|.07|185208|611|3|0|1|144527|7340|0|33341|136547|185208|185208|185208|1675471.98|P
RETO|G75271406|07/02/26|2.53|2.69|2.53|2.68|2.69|.16|510|15|0|0|0|510|0|0|0|406|510|510|510|1369.68|Q
REVB|76135L804|07/02/26|1.08|1.10|1.07|1.08|1.08|.04|4263|78|0|0|0|4263|0|0|0|2967|4263|4263|4263|4622.62|Q
REVB W|76135L119|07/02/26|0.01|0.01|0.01|0.01|0.01|0.00|1363|2|0|0|0|1363|0|0|0|0|1363|1363|1363|8.86|Q
REVS|19761L805|07/02/26|31.87|32.15|31.87|32.15|32.02|.40|810|10|0|0|0|810|0|0|0|524|810|810|810|25936.45|P
REW|74350P451|07/02/26|11.90|12.61|11.90|12.61|12.40|.69|7189|19|0|0|0|7189|0|0|0|6416|7189|7189|7189|89120.22|P
REX|761624105|07/02/26|45.61|45.61|44.92|44.98|45.15|-.52|2263|141|0|0|0|2263|0|0|0|1242|2263|2263|2263|102166.51|N
REXC|85208P832|07/02/26|19.90|20.03|19.10|19.17|19.55|-.24|396|8|0|0|0|396|0|0|0|201|396|396|396|7740.22|Q
REXR|76169C100|07/02/26|34.15|34.28|33.95|34.19|34.09|.47|64107|1245|0|0|0|64107|0|0|0|35865|64107|64107|64107|2185629.16|N
REXR PRB|76169C308|07/02/26|21.95|22.00|21.95|22.00|21.93|.05|10|3|0|0|0|10|0|0|0|0|10|10|10|219.32|N
REXR PRC|76169C407|07/02/26|21.19|21.21|21.19|21.21|21.19|.04|2|1|0|0|0|2|0|0|0|0|2|2|2|42.38|N
REYN|76171L106|07/02/26|27.28|27.28|26.88|27.18|27.05|.04|79641|1943|0|0|0|79641|0|0|0|46748|79641|79641|79641|2154557.49|Q
REZ|464288562|07/02/26|95.93|97.44|95.93|97.44|96.89|1.76|4663|136|0|0|0|4663|0|0|0|2647|4663|4663|4663|451814.52|P
REZI|76118Y104|07/02/26|31.13|31.74|29.98|30.66|30.62|-.46|33539|662|0|0|0|33539|0|0|0|20834|33539|33539|33539|1026905.67|N
RF|7591EP100|07/02/26|30.97|31.00|30.09|30.29|30.36|-.50|320454|3913|0|0|0|320454|0|0|0|248222|320454|320454|320454|9727775.68|N
RF PRC|7591EP704|07/02/26|24.52|24.57|24.52|24.57|24.53|-.01|458|4|0|0|0|458|0|0|0|0|458|458|458|11235.38|N
RF PRE|7591EP886|07/02/26|16.15|16.18|16.15|16.18|16.18|.03|22|2|0|0|0|22|0|0|0|0|22|22|22|355.90|N
RF PRF|7591EP860|07/02/26|25.23|25.30|25.23|25.30|25.25|-.02|815|7|0|0|0|815|0|0|0|0|815|815|815|20577.88|N
RFAI|G75389109|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RFAI R|G75389117|07/02/26|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
RFAI U|G75389125|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RFAM|G7537X107|07/02/26|9.91|9.91|9.91|9.91|9.91|.01|600|2|0|0|0|600|0|0|0|600|600|600|600|5945.00|Q
RFAM R|G7537X123|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RFAM U|G7537X115|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RFCI|00162Q536|07/02/26|22.25|22.27|22.25|22.27|22.27|.04|4|3|0|0|0|4|0|0|0|2|4|4|4|89.06|P
RFDA|00162Q528|07/02/26|70.83|70.83|70.80|70.80|70.93|.37|11|3|0|0|0|11|0|0|0|2|11|11|11|780.18|P
RFDI|33739P608|07/02/26|87.42|87.42|87.42|87.42|87.42|1.15|6|1|0|0|0|6|0|0|0|0|6|6|6|524.52|Q
RFEM|33739P707|07/02/26|92.55|93.06|92.55|93.06|92.55|.26|1|1|0|0|0|1|0|0|0|0|1|1|1|92.55|Q
RFFC|00162Q510|07/02/26|75.34|75.34|75.12|75.12|74.93|.03|3|2|0|0|0|3|0|0|0|1|3|3|3|224.78|P
RFG|46137V217|07/02/26|64.02|64.03|62.19|62.55|63.67|-1.01|1481|14|0|0|0|1481|0|0|0|1343|1481|1481|1481|94297.41|P
RFI|19247R103|07/02/26|11.47|11.49|11.47|11.48|11.48|.05|5695|17|0|0|0|5695|0|0|0|4841|5695|5695|5695|65380.59|N
RFIL|749552105|07/02/26|20.94|20.99|17.73|17.81|18.60|-2.00|21903|412|0|0|0|21903|0|0|0|13130|21903|21903|21903|407443.21|Q
RFIX|82889N376|07/02/26|38.66|39.29|38.43|38.43|38.92|-.51|96631|838|1|0|0|93791|2840|0|0|66203|96631|96631|96631|3760817.11|P
RFL|75062E106|07/02/26|3.69|3.78|3.09|3.17|3.49|-.61|46499|458|2|0|0|41499|5000|0|0|19837|46499|46499|46499|162064.92|N
RFLR|45784N502|07/02/26|32.93|32.93|32.50|32.59|32.65|-.19|939|8|0|0|0|939|0|0|0|218|939|939|939|30662.93|P
RFM|76883H104|07/02/26|14.89|14.89|14.88|14.88|14.88|.07|234|2|0|0|0|234|0|0|0|0|234|234|234|3482.42|N
RFMZ|76883Y107|07/02/26|13.67|13.67|13.61|13.64|13.64|0.00|401|6|0|0|0|401|0|0|0|201|401|401|401|5470.62|N
RFV|46137V191|07/02/26|143.58|143.58|142.43|142.43|143.12|-.31|526|5|0|0|0|526|0|0|0|80|526|526|526|75283.18|P
RGA|759351604|07/02/26|217.48|221.12|215.95|221.12|218.68|5.37|10531|433|0|0|0|10531|0|0|0|5665|10531|10531|10531|2302885.20|N
RGC|G7487R100|07/02/26|8.04|8.09|6.35|6.40|7.42|-1.63|108536|1682|3|0|0|100297|8239|0|0|38617|108536|108536|108536|805408.96|Q
RGCO|74955L103|07/02/26|24.01|24.16|24.01|24.09|24.09|-.06|687|77|0|0|0|687|0|0|0|321|687|687|687|16549.07|Q
RGEF|45259A886|07/02/26|34.72|34.85|34.48|34.48|34.74|-.17|862|13|0|0|0|862|0|0|0|0|862|862|862|29950.05|P
RGEN|759916109|07/02/26|140.76|142.81|140.61|142.40|141.87|3.34|48596|1133|0|0|0|48596|0|0|0|28387|48596|48596|48596|6894236.09|Q
RGLD|780287108|07/02/26|203.37|205.88|200.81|204.27|203.00|5.48|29068|2405|0|0|0|29068|0|0|0|9844|29068|29068|29068|5900856.24|Q
RGLO|78249U308|07/02/26|32.67|32.67|32.31|32.39|32.50|-.09|883|10|0|0|0|883|0|0|0|100|883|883|883|28694.90|Q
RGNT|M8211G108|07/02/26|4.22|4.50|4.03|4.03|4.26|-.54|18825|268|2|0|0|13248|5577|0|0|3025|18825|18825|18825|80143.47|A
RGNX|75901B107|07/02/26|13.63|14.25|13.17|13.29|13.68|.20|405793|4289|3|1|0|384070|12999|8724|0|160304|405793|405793|405793|5552919.77|Q
RGP|76122Q105|07/02/26|4.43|4.72|4.43|4.62|4.64|.13|35164|564|0|0|0|35164|0|0|0|14071|35164|35164|35164|163293.15|Q
RGR|864159108|07/02/26|37.58|37.68|37.50|37.60|37.61|-.02|2141|77|0|0|0|2141|0|0|0|445|2141|2141|2141|80525.52|N
RGS|758932206|07/02/26|27.00|27.65|27.00|27.65|27.04|-.16|180|10|0|0|0|180|0|0|0|1|180|180|180|4867.44|Q
RGT|78081T104|07/02/26|14.46|14.50|14.41|14.41|14.49|.01|1567|8|0|0|0|1567|0|0|0|1447|1567|1567|1567|22705.82|N
RGTI|76655K103|07/02/26|18.73|19.67|17.56|17.94|18.41|-.74|2229365|28330|35|4|1|2069071|114294|32400|13600|1571173|2229365|2229365|2229365|41049177.45|Q
RGTI W|76655K111|07/02/26|8.80|9.10|7.60|8.01|8.36|-.34|33717|225|0|0|0|33717|0|0|0|24110|33717|33717|33717|281826.82|Q
RGTU|46152A460|07/02/26|17.96|19.62|15.80|16.60|17.35|-1.40|35667|428|1|0|0|33470|2197|0|0|17849|35667|35667|35667|618727.67|Z
RGTX|88636Y102|07/02/26|17.23|18.90|15.10|15.85|16.89|-1.37|145158|3117|1|0|0|142858|2300|0|0|61937|145158|145158|145158|2452110.33|Q
RGTZ|88636V652|07/02/26|3.91|4.41|3.53|4.26|3.95|.30|1053022|2361|69|23|5|594941|215528|162072|80481|458896|1053022|1053022|1053022|4160493.47|Q
RGYY|38747R173|07/02/26|7.71|7.71|7.56|7.56|7.56|-.25|16|2|0|0|0|16|0|0|0|15|16|16|16|120.96|Q
RH|74967X103|07/02/26|169.03|171.10|162.01|169.04|166.25|4.92|60174|2048|0|0|0|60174|0|0|0|38981|60174|60174|60174|10004124.99|N
RHI|770323103|07/02/26|33.46|33.89|33.05|33.51|33.56|.56|94789|1416|1|0|0|92489|2300|0|0|74351|94789|94789|94789|3181326.08|N
RHLD|76134H101|07/02/26|144.12|153.01|143.00|148.61|146.50|3.85|26672|816|0|0|0|26672|0|0|0|24132|26672|26672|26672|3907464.36|N
RHP|78377T107|07/02/26|126.48|128.00|125.46|127.86|127.16|3.01|19915|679|0|0|0|19915|0|0|0|15102|19915|19915|19915|2532314.55|N
RHRX|85521B775|07/02/26|21.93|21.93|21.70|21.70|21.78|-.17|158|11|0|0|0|158|0|0|0|124|158|158|158|3441.77|P
RHTX|85521B759|07/02/26|19.75|19.84|19.75|19.84|19.75|.03|1|1|0|0|0|1|0|0|0|0|1|1|1|19.75|P
RIBB|G7552W109|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RIBB U|G7552W125|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RICK|74934Q108|07/02/26|28.08|28.12|27.46|27.59|27.64|-.16|908|67|0|0|0|908|0|0|0|662|908|908|908|25097.65|Q
RIET|26922B840|07/02/26|9.78|9.85|9.78|9.80|9.82|.04|7359|37|1|0|0|4960|2399|0|0|4282|7359|7359|7359|72229.49|P
RIFR|78249U506|07/02/26|28.69|28.77|28.69|28.77|28.69|.39|7|3|0|0|0|7|0|0|0|0|7|7|7|200.81|Q
RIG|H8817H100|07/02/26|4.97|5.11|4.94|5.05|5.06|.18|878474|3521|69|2|3|606422|204201|16500|51351|560636|878474|878474|878474|4441555.83|N
RIGL|766559702|07/02/26|39.46|40.20|38.17|38.78|38.84|.49|40410|793|0|0|0|40410|0|0|0|28219|40410|40410|40410|1569722.24|Q
RIGS|00162Q783|07/02/26|22.72|22.74|22.72|22.74|22.72|-.01|464|2|0|0|0|464|0|0|0|0|464|464|464|10542.07|P
RILA|84858T764|07/02/26|12.19|12.19|12.05|12.05|12.20|-.10|61|6|0|0|0|61|0|0|0|4|61|61|61|744.18|P
RILY|05580M108|07/02/26|8.87|8.87|7.86|7.97|8.14|-.84|74329|1284|1|0|0|71701|2628|0|0|42611|74329|74329|74329|604741.15|Q
RILY G|05580M793|07/02/26|24.30|24.43|24.30|24.43|24.39|0.00|694|13|0|0|0|694|0|0|0|500|694|694|694|16929.24|Q
RILY L|05580M850|07/02/26|14.43|14.43|14.26|14.26|14.43|.04|61|3|0|0|0|61|0|0|0|0|61|61|61|880.23|Q
RILY N|05580M801|07/02/26|0.00|24.97|24.97|24.97|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RILY P|05580M876|07/02/26|14.20|14.21|14.20|14.21|14.20|.61|200|3|0|0|0|200|0|0|0|100|200|200|200|2840.00|Q
RILY T|05580M835|07/02/26|20.68|20.68|20.18|20.18|20.54|-.43|540|8|0|0|0|540|0|0|0|101|540|540|540|11093.13|Q
RILY Z|05580M819|07/02/26|18.57|18.57|18.18|18.18|18.36|-.48|987|38|0|0|0|987|0|0|0|114|987|987|987|18124.67|Q
RIME|829322502|07/02/26|0.61|0.62|0.58|0.58|0.60|-.03|2573|41|0|0|0|2573|0|0|0|392|2573|2573|2573|1541.13|Q
RINF|74348A814|07/02/26|32.26|32.29|32.21|32.29|32.25|.09|657|17|0|0|0|657|0|0|0|312|657|657|657|21190.18|P
RING|46434G855|07/02/26|66.71|67.73|66.11|67.35|66.96|2.74|43405|712|0|0|0|43405|0|0|0|23378|43405|43405|43405|2906462.64|Q
RINT|78249U209|07/02/26|32.20|32.20|31.90|32.02|31.98|.34|599|7|0|0|0|599|0|0|0|500|599|599|599|19153.73|Q
RIO|767204100|07/02/26|93.77|95.30|93.43|94.43|94.26|1.07|150681|3597|0|0|0|150681|0|0|0|72369|150681|150681|150681|14203203.00|N
RIOT|767292105|07/02/26|23.77|23.99|21.59|22.11|22.62|-1.85|1792838|25164|20|3|0|1704780|67796|20262|0|872198|1792838|1792838|1792838|40546663.46|Q
RIOX|88636Y854|07/02/26|44.19|44.19|35.48|37.36|39.88|-6.91|22424|457|0|0|0|22424|0|0|0|11912|22424|22424|22424|894277.25|P
RISE|900934878|07/02/26|0.00|18.05|18.05|18.05|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
RISN|66538H393|07/02/26|31.65|31.65|31.01|31.14|31.03|.22|16220|5|2|1|0|520|6200|9500|0|6211|16220|16220|16220|503290.52|P
RISR|886364637|07/02/26|36.10|36.49|36.10|36.18|36.25|.04|2846|25|0|0|0|2846|0|0|0|2525|2846|2846|2846|103159.27|P
RITA|26922B402|07/02/26|21.40|21.49|21.40|21.49|21.40|.26|15|3|0|0|0|15|0|0|0|1|15|15|15|321.05|P
RITM|64828T201|07/02/26|9.19|9.27|8.98|9.10|9.07|-.25|260365|1483|6|0|0|244404|15961|0|0|221822|260365|260365|260365|2360589.65|N
RITM PRA|64828T300|07/02/26|0.00|25.44|25.44|25.44|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
RITM PRB|64828T409|07/02/26|25.15|25.20|25.14|25.20|25.16|.11|2427|11|0|0|0|2427|0|0|0|0|2427|2427|2427|61053.87|N
RITM PRC|64828T508|07/02/26|24.37|24.43|24.37|24.43|24.37|.11|178|3|0|0|0|178|0|0|0|0|178|178|178|4337.84|N
RITM PRD|64828T706|07/02/26|25.07|25.09|25.06|25.06|25.09|-.02|550|2|0|0|0|550|0|0|0|0|550|550|550|13798.50|N
RITM PRE|64828T805|07/02/26|24.60|24.60|24.59|24.59|24.57|-.08|187|9|0|0|0|187|0|0|0|0|187|187|187|4595.20|N
RITM PRF|64828T888|07/02/26|24.77|24.77|24.76|24.76|24.77|-.01|1500|11|0|0|0|1500|0|0|0|0|1500|1500|1500|37151.00|N
RITR|G7486B106|07/02/26|0.45|0.45|0.41|0.42|0.43|-.05|40921|109|3|1|0|25732|7824|7365|0|2575|40921|40921|40921|17775.77|Q
RIV|76881Y109|07/02/26|11.74|11.74|11.69|11.73|11.72|.09|3068|19|0|0|0|3068|0|0|0|420|3068|3068|3068|35960.74|N
RIV PRA|76881Y208|07/02/26|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
RIVN|76954A103|07/02/26|17.98|19.78|17.82|18.62|18.84|1.45|6008015|38508|94|22|15|5320666|307697|154577|225075|4226817|6008015|6008015|6008015|113198329.10|Q
RIZE|74255Y664|07/02/26|0.00|24.65|24.65|24.65|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
RJDI|14214M260|07/02/26|29.23|29.23|28.80|28.95|28.96|-.03|973|11|0|0|0|973|0|0|0|1|973|973|973|28173.67|P
RJET|590479408|07/02/26|21.31|22.31|21.26|21.41|21.58|-.11|9418|267|0|0|0|9418|0|0|0|6747|9418|9418|9418|203232.84|Q
RJF|754730109|07/02/26|159.82|163.69|159.82|162.69|162.27|4.47|37516|1489|0|0|0|37516|0|0|0|27908|37516|37516|37516|6087884.16|N
RJMI|14214M286|07/02/26|25.82|25.82|25.71|25.74|25.77|.01|1370|9|0|0|0|1370|0|0|0|193|1370|1370|1370|35306.48|P
RJVI|14214M278|07/02/26|25.03|25.08|25.03|25.08|25.03|.12|9|1|0|0|0|9|0|0|0|9|9|9|9|225.27|P
RKDA|039014303|07/02/26|0.73|0.76|0.73|0.73|0.75|-.01|2855|28|0|0|0|2855|0|0|0|0|2855|2855|2855|2142.90|Q
RKLB|773121108|07/02/26|101.13|106.97|97.95|100.50|101.17|.50|1494359|24701|7|5|1|1422877|22097|36579|12806|1123409|1494359|1494359|1494359|151177126.09|Q
RKLX|88636R222|07/02/26|43.74|48.90|41.22|43.42|44.63|.37|430234|7975|9|0|0|405650|24584|0|0|172561|430234|430234|430234|19199771.65|Q
RKLZ|88636W171|07/02/26|2.55|2.69|2.23|2.55|2.48|-.04|2283175|1753|166|57|19|1055944|515860|412954|298417|525896|2283175|2283175|2283175|5664408.92|Q
RKNG|26922B378|07/02/26|26.03|26.03|24.88|24.97|25.47|-2.45|475|6|0|0|0|475|0|0|0|202|475|475|475|12095.92|Q
RKSG|00777X413|07/02/26|27.31|27.48|27.31|27.48|27.41|.25|6|2|0|0|0|6|0|0|0|3|6|6|6|164.46|P
RKT|77311W101|07/02/26|15.89|16.05|15.18|15.75|15.49|-.09|1255190|8407|20|10|1|1117143|61871|63976|12200|827993|1255190|1255190|1255190|19446794.07|N
RKTL|88636Y805|07/02/26|13.26|13.26|12.23|13.21|12.83|-.12|3302|37|0|0|0|3302|0|0|0|1417|3302|3302|3302|42360.76|Z
RKTO|44148G204|07/02/26|0.94|0.96|0.88|0.89|0.91|-.07|45613|285|1|0|0|42643|2970|0|0|26693|45613|45613|45613|41632.59|Q
RKX|21874J537|07/02/26|26.70|27.69|26.70|27.69|26.66|.39|57|2|0|0|0|57|0|0|0|50|57|57|57|1519.90|Z
RL|751212101|07/02/26|397.55|405.65|393.75|398.22|397.95|.20|20459|1774|0|0|0|20459|0|0|0|10859|20459|20459|20459|8141628.21|N
RLAY|75943R102|07/02/26|17.88|18.65|17.76|18.65|18.16|.88|154290|2315|0|0|0|154290|0|0|0|99337|154290|154290|154290|2801290.06|Q
RLGT|75025X100|07/02/26|9.62|9.67|9.47|9.49|9.55|-.03|4261|85|0|0|0|4261|0|0|0|2656|4261|4261|4261|40692.63|A
RLI|749607107|07/02/26|61.21|62.59|60.54|62.52|62.16|1.86|26487|752|0|0|0|26487|0|0|0|18692|26487|26487|26487|1646536.63|N
RLJ|74965L101|07/02/26|11.79|11.89|11.67|11.77|11.75|.08|91924|1037|1|0|0|89724|2200|0|0|54451|91924|91924|91924|1080373.95|N
RLJ PRA|74965L200|07/02/26|24.80|24.90|24.80|24.90|24.85|.16|1562|21|0|0|0|1562|0|0|0|0|1562|1562|1562|38818.29|N
RLMD|75955J402|07/02/26|6.44|6.50|6.27|6.28|6.37|-.11|120892|1386|0|0|0|120892|0|0|0|82959|120892|120892|120892|770291.34|Q
RLTY|19249Q103|07/02/26|15.90|15.93|15.88|15.92|15.90|.10|2155|11|0|0|0|2155|0|0|0|1433|2155|2155|2155|34272.95|N
RLX|74969N103|07/02/26|1.95|1.97|1.92|1.92|1.95|-.01|68018|187|4|1|0|49338|11700|6980|0|26375|68018|68018|68018|132325.59|N
RLY|78467V103|07/02/26|34.39|34.72|34.39|34.65|34.59|.37|6607|49|0|0|0|6607|0|0|0|4239|6607|6607|6607|228543.17|P
RLYB|75120L209|07/02/26|15.94|15.97|15.78|15.82|15.88|-.11|912|49|0|0|0|912|0|0|0|582|912|912|912|14479.68|Q
RM|75902K106|07/02/26|42.45|42.45|41.58|41.69|41.94|-.75|1764|45|0|0|0|1764|0|0|0|945|1764|1764|1764|73990.55|N
RMAX|75524W108|07/02/26|10.67|11.25|10.66|11.12|10.98|.67|56537|816|0|0|0|56537|0|0|0|31869|56537|56537|56537|620886.04|N
RMBC|21874K724|07/02/26|21.20|21.20|17.50|17.50|19.47|-5.23|99|4|0|0|0|99|0|0|0|27|99|99|99|1927.50|Z
RMBI|76525P100|07/02/26|15.17|15.26|15.15|15.15|15.23|-.35|231|31|0|0|0|231|0|0|0|78|231|231|231|3518.96|Q
RMBS|750917106|07/02/26|125.01|127.39|108.58|112.59|113.93|-11.24|243778|7937|2|0|0|237718|6060|0|0|72434|243778|243778|243778|27773970.32|Q
RMBX|46152N306|07/02/26|22.33|22.33|17.74|17.74|19.71|-4.35|433|9|0|0|0|433|0|0|0|256|433|433|433|8532.61|Z
RMCA|45259A860|07/02/26|24.45|24.50|24.45|24.50|24.45|.01|1|1|0|0|0|1|0|0|0|1|1|1|1|24.45|P
RMCF|77467X101|07/02/26|1.07|1.09|1.04|1.09|1.06|.02|6598|69|0|0|0|6598|0|0|0|4782|6598|6598|6598|6972.24|Q
RMCO|02369M102|07/02/26|2.81|2.81|2.77|2.77|2.70|0.00|53|22|0|0|0|53|0|0|0|22|53|53|53|143.22|Q
RMCO W|02369M110|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RMD|761152107|07/02/26|203.38|209.65|203.38|209.63|207.29|8.53|40563|1673|0|0|0|40563|0|0|0|26020|40563|40563|40563|8408321.50|N
RMHY|37966B760|07/02/26|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|P
RMI|76883F108|07/02/26|15.68|15.68|15.58|15.58|15.68|0.00|5|1|0|0|0|5|0|0|0|0|5|5|5|78.40|N
RMIF|26922B543|07/02/26|24.20|24.21|24.20|24.21|24.21|.02|6|6|0|0|0|6|0|0|0|0|6|6|6|145.23|Z
RMIX|86723E104|07/02/26|22.18|22.18|21.03|21.71|21.54|-.26|22302|434|0|0|0|22302|0|0|0|20710|22302|22302|22302|480284.16|Q
RMM|76882H105|07/02/26|14.89|14.89|14.87|14.87|14.87|.02|227|9|0|0|0|227|0|0|0|125|227|227|227|3375.53|N
RMME|19423L391|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
RMMZ|76882M104|07/02/26|15.02|15.04|15.01|15.02|15.03|.06|1267|11|0|0|0|1267|0|0|0|1231|1267|1267|1267|19039.40|N
RMNI|76674Q107|07/02/26|4.44|4.63|4.44|4.54|4.57|.04|22917|368|0|0|0|22917|0|0|0|19905|22917|22917|22917|104690.56|Q
RMNY|45259A852|07/02/26|24.80|24.80|24.80|24.80|24.80|.02|210|5|0|0|0|210|0|0|0|11|210|210|210|5207.69|P
RMOP|45259A878|07/02/26|25.54|25.57|25.53|25.57|25.54|.04|6625|48|0|0|0|6625|0|0|0|115|6625|6625|6625|169176.23|P
RMR|74967R106|07/02/26|20.58|20.70|20.37|20.49|20.54|-.05|6277|184|0|0|0|6277|0|0|0|2739|6277|6277|6277|128917.06|Q
RMRC|30151E467|07/02/26|25.51|25.53|25.49|25.53|25.51|.19|1148|14|0|0|0|1148|0|0|0|1114|1148|1148|1148|29290.40|P
RMSG|G7410G106|07/02/26|0.51|0.52|0.48|0.49|0.51|-.02|16480|118|1|0|0|13881|2599|0|0|4253|16480|16480|16480|8339.95|Q
RMSG W|G7410G114|07/02/26|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
RMT|780915104|07/02/26|14.76|14.77|14.36|14.37|14.49|-.28|6651|58|0|0|0|6651|0|0|0|2568|6651|6651|6651|96361.06|N
RMTI|774374409|07/02/26|5.18|5.56|4.89|5.56|5.05|.37|18557|121|2|0|0|9151|9406|0|0|15021|18557|18557|18557|93621.73|Q
RNA|04965N104|07/02/26|13.31|13.70|13.31|13.65|13.52|.35|11877|440|0|0|0|11877|0|0|0|3718|11877|11877|11877|160626.28|Q
RNAC|816212302|07/02/26|10.01|10.90|10.01|10.62|10.74|.44|21096|244|3|0|0|12400|8696|0|0|14398|21096|21096|21096|226620.39|Q
RNAZ|89357L501|07/02/26|7.39|8.79|7.39|8.79|8.17|.99|4611|118|0|0|0|4611|0|0|0|2462|4611|4611|4611|37689.01|Q
RND|33738R621|07/02/26|32.07|32.07|31.78|31.78|32.07|-.16|60|1|0|0|0|60|0|0|0|0|60|60|60|1924.20|P
RNEM|33738R779|07/02/26|55.08|55.08|54.97|54.97|55.08|-.01|16|1|0|0|0|16|0|0|0|0|16|16|16|881.28|Q
RNG|76680R206|07/02/26|40.54|41.18|39.97|40.04|40.41|-.95|22002|502|0|0|0|22002|0|0|0|16862|22002|22002|22002|889064.78|N
RNGR|75282U104|07/02/26|15.95|15.95|15.40|15.42|15.55|-.33|6385|161|0|0|0|6385|0|0|0|4529|6385|6385|6385|99315.30|N
RNGT|G7375J103|07/02/26|10.11|10.11|10.11|0.00|10.11|0.00|1|1|0|0|0|1|0|0|0|0|1|1|1|10.11|Q
RNGT W|G7375J111|07/02/26|0.36|0.36|0.36|0.36|0.36|.02|100|1|0|0|0|100|0|0|0|0|100|100|100|36.01|Q
RNIN|02072Q655|07/02/26|32.99|33.10|32.96|33.10|32.96|.40|146|6|0|0|0|146|0|0|0|100|146|146|146|4812.80|Q
RNP|19247X100|07/02/26|20.61|20.69|20.61|20.69|20.63|.10|2709|23|0|0|0|2709|0|0|0|1786|2709|2709|2709|55894.90|N
RNR|G7496G103|07/02/26|318.32|328.18|314.40|326.27|323.96|9.51|11084|633|0|0|0|11084|0|0|0|9438|11084|11084|11084|3590747.67|N
RNR PRF|75968N309|07/02/26|20.73|20.73|20.62|20.69|20.66|.07|1018|9|0|0|0|1018|0|0|0|0|1018|1018|1018|21035.42|N
RNR PRG|G7498P127|07/02/26|15.10|15.10|15.09|15.09|15.10|.04|1290|9|0|0|0|1290|0|0|0|0|1290|1290|1290|19480.25|N
RNRG|37960A180|07/02/26|35.86|35.86|35.20|35.20|35.44|-.33|737|11|0|0|0|737|0|0|0|26|737|737|737|26115.86|Q
RNST|75970E107|07/02/26|43.95|43.97|42.77|43.00|43.14|-.65|15955|649|0|0|0|15955|0|0|0|14251|15955|15955|15955|688298.36|N
RNTX|00887A204|07/02/26|1.00|1.01|0.97|0.99|1.00|.02|8985|80|1|0|0|6431|2554|0|0|3182|8985|8985|8985|8979.25|Q
RNTY|88636R776|07/02/26|50.35|50.55|50.35|50.55|50.42|.15|30|10|0|0|0|30|0|0|0|16|30|30|30|1512.47|P
RNW|G7500M104|07/02/26|6.23|6.27|6.05|6.10|6.12|-.08|113507|803|2|1|0|98750|5115|9642|0|71116|113507|113507|113507|694562.57|Q
RNWZ|210322749|07/02/26|31.23|31.25|31.23|31.25|31.31|.34|3|2|0|0|0|3|0|0|0|2|3|3|3|93.93|P
RNXT|75989R107|07/02/26|0.96|0.96|0.92|0.93|0.93|-.03|17494|69|0|1|0|10594|0|6900|0|11248|17494|17494|17494|16300.81|Q
ROAD|21044C107|07/02/26|109.00|112.00|104.76|107.92|107.32|-1.07|47487|1604|0|0|0|47487|0|0|0|20045|47487|47487|47487|5096396.56|Q
ROAM|518416201|07/02/26|35.52|35.77|35.05|35.30|35.21|-.11|5042|21|1|0|0|2342|2700|0|0|132|5042|5042|5042|177521.95|P
ROBN|26923N389|07/02/26|37.84|42.51|36.77|37.76|39.10|2.55|276200|2742|10|0|0|248352|27848|0|0|169393|276200|276200|276200|10798181.49|Z
ROBO|301505707|07/02/26|85.66|85.91|82.75|83.39|84.47|-2.00|25205|511|1|0|0|20990|4215|0|0|12586|25205|25205|25205|2129048.37|P
ROBT|33738R720|07/02/26|57.37|57.37|56.05|56.05|56.38|-.79|1100|45|0|0|0|1100|0|0|0|1066|1100|1100|1100|62021.26|Q
ROC|753040104|07/02/26|5.53|5.53|5.03|5.03|5.12|-.23|5650|81|0|0|0|5650|0|0|0|1957|5650|5650|5650|28916.69|Q
ROCK|374689107|07/02/26|44.91|45.16|43.31|43.96|43.87|-1.36|19901|574|0|0|0|19901|0|0|0|14614|19901|19901|19901|873154.04|Q
ROCQ|46654Q492|07/02/26|56.47|56.52|55.35|55.64|55.92|-.83|9408|163|0|0|0|9408|0|0|0|8456|9408|9408|9408|526059.59|Q
ROCY|46654Q518|07/02/26|53.93|54.12|53.62|53.81|53.91|.06|733|20|0|0|0|733|0|0|0|647|733|733|733|39512.39|Q
RODM|518416102|07/02/26|40.56|40.74|40.46|40.61|40.55|.51|8228|69|1|0|0|4251|3977|0|0|5795|8228|8228|8228|333643.56|P
ROE|02072L433|07/02/26|42.50|42.64|41.67|42.01|42.10|-.31|1258|13|0|0|0|1258|0|0|0|1236|1258|1258|1258|52955.59|Q
ROG|775133101|07/02/26|156.10|156.10|143.49|143.83|150.68|-13.25|15063|721|0|0|0|15063|0|0|0|3171|15063|15063|15063|2269657.21|N
ROIV|G76279101|07/02/26|35.35|35.43|34.58|35.14|34.90|.11|363107|4940|1|0|0|360407|2700|0|0|142400|363107|363107|363107|12674156.85|Q
ROK|773903109|07/02/26|480.00|481.69|462.25|471.36|470.60|-11.47|23579|2293|0|0|0|23579|0|0|0|16949|23579|23579|23579|11096212.81|N
ROKT|78468R630|07/02/26|119.10|121.56|117.88|118.68|119.26|.14|2139|55|0|0|0|2139|0|0|0|1142|2139|2139|2139|255098.21|P
ROKU|77543R102|07/02/26|140.66|142.60|140.60|142.43|141.97|1.92|267545|5950|0|0|0|267545|0|0|0|154471|267545|267545|267545|37983841.22|Q
ROL|775711104|07/02/26|42.62|43.63|42.56|43.37|43.30|1.21|116136|1851|0|0|0|116136|0|0|0|18204|116136|116136|116136|5028578.87|N
ROLR|42981K100|07/02/26|6.03|6.07|5.84|6.01|5.95|-.06|11482|175|0|0|0|11482|0|0|0|2311|11482|11482|11482|68315.90|A
ROM|74347R693|07/02/26|147.01|149.19|136.31|139.31|138.94|-8.10|20864|270|0|0|0|20864|0|0|0|12839|20864|20864|20864|2898770.09|P
ROMA|G7633Y108|07/02/26|7.60|8.18|7.60|8.18|7.94|.64|3213|113|0|0|0|3213|0|0|0|2280|3213|3213|3213|25514.67|Q
ROMO|86280R886|07/02/26|0.00|33.67|33.67|33.67|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
RONB|06829D107|07/02/26|24.08|24.33|23.99|24.33|24.14|.19|19847|128|0|0|0|19847|0|0|0|14054|19847|19847|19847|479058.45|N
ROOT|77664L207|07/02/26|60.50|62.00|58.51|61.82|60.38|1.84|15846|747|0|0|0|15846|0|0|0|9362|15846|15846|15846|956860.04|Q
ROP|776696106|07/02/26|358.04|366.01|355.30|364.20|362.40|9.52|34487|2256|0|0|0|34487|0|0|0|29987|34487|34487|34487|12497944.27|Q
ROPE|02072L169|07/02/26|29.94|30.08|29.86|30.08|29.88|.34|604|5|0|0|0|604|0|0|0|0|604|604|604|18048.22|P
ROSC|518416508|07/02/26|56.35|56.35|55.54|55.79|55.68|-.24|2805|47|0|0|0|2805|0|0|0|100|2805|2805|2805|156180.57|P
ROST|778296103|07/02/26|211.26|214.16|211.26|213.38|213.06|1.44|70519|2770|1|0|0|67564|2955|0|0|39447|70519|70519|70519|15024969.91|Q
ROUS|518416409|07/02/26|67.16|67.16|66.10|66.54|66.58|-.35|6366|55|0|0|0|6366|0|0|0|3757|6366|6366|6366|423855.43|P
RPAR|886364603|07/02/26|22.12|22.20|22.10|22.16|22.11|.04|797|9|0|0|0|797|0|0|0|77|797|797|797|17624.86|P
RPAY|76029L100|07/02/26|4.22|4.26|4.16|4.24|4.21|.04|16673|448|0|0|0|16673|0|0|0|10282|16673|16673|16673|70118.02|Q
RPC|69376K106|07/02/26|8.08|8.08|7.83|7.83|7.90|-.04|9000|172|0|0|0|9000|0|0|0|7951|9000|9000|9000|71064.91|N
RPD|753422104|07/02/26|9.00|9.51|8.95|9.30|9.23|.33|275890|3428|1|0|0|273365|2525|0|0|177583|275890|275890|275890|2546335.83|Q
RPG|46137V266|07/02/26|62.04|62.33|59.19|59.79|60.14|-2.20|157298|1146|1|0|0|154976|2322|0|0|111336|157298|157298|157298|9459315.08|P
RPGL|G7523E121|07/02/26|1.95|1.95|1.80|1.80|1.86|-.19|4912|72|0|0|0|4912|0|0|0|2817|4912|4912|4912|9136.10|Q
RPHS|90214Q642|07/02/26|8.79|8.79|8.79|8.79|8.77|-1.94|49|7|0|0|0|49|0|0|0|3|49|49|49|429.50|Z
RPID|75340L104|07/02/26|1.73|1.73|1.69|1.72|1.70|.01|4287|40|0|0|0|4287|0|0|0|2509|4287|4287|4287|7307.79|Q
RPM|749685103|07/02/26|111.19|112.38|110.88|111.59|111.49|.90|16696|385|0|0|0|16696|0|0|0|13568|16696|16696|16696|1861408.01|N
RPRX|G7709Q104|07/02/26|56.08|57.79|55.78|57.75|57.00|1.96|94793|1948|0|1|0|84793|0|10000|0|27937|94793|94793|94793|5403461.18|Q
RPT|38983D854|07/02/26|14.70|14.76|14.61|14.72|14.72|.02|3655|24|0|0|0|3655|0|0|0|2560|3655|3655|3655|53791.78|N
RPT PRC|38983D862|07/02/26|24.88|24.90|24.88|24.90|24.88|.01|600|2|0|0|0|600|0|0|0|0|600|600|600|14928.00|N
RPV|46137V258|07/02/26|115.42|116.10|114.74|115.76|115.54|1.02|20970|184|1|0|0|16187|4783|0|0|8822|20970|20970|20970|2422921.40|P
RQI|19247L106|07/02/26|12.35|12.48|12.30|12.48|12.37|.14|27395|241|0|0|0|27395|0|0|0|18832|27395|27395|27395|338990.01|N
RQI RT|19247L122|07/02/26|0.01|0.02|0.01|0.02|0.01|.01|818879|1300|49|38|10|243933|168233|272426|134287|0|818879|818879|818879|7421.33|N
RR|765504105|07/02/26|2.10|2.15|1.95|1.98|2.03|-.08|308411|1142|14|7|1|203733|43933|48651|12094|220280|308411|308411|308411|626142.70|Q
RRBI|75686R202|07/02/26|95.08|95.31|94.75|94.91|94.70|.24|2947|300|0|0|0|2947|0|0|0|1994|2947|2947|2947|279090.81|Q
RRC|75281A109|07/02/26|37.50|38.03|37.50|37.80|37.74|.82|165675|2880|0|0|0|165675|0|0|0|142994|165675|165675|165675|6251931.88|N
RREV|G770AL103|07/02/26|0.00|9.90|9.90|9.90|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RREV U|G770AL111|07/02/26|0.00|10.06|10.06|10.06|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RREV W|G770AL129|07/02/26|0.00|0.59|0.59|0.59|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RRGB|75689M101|07/02/26|7.63|7.63|6.90|7.17|7.20|-.56|44817|409|1|1|0|34617|3200|7000|0|8897|44817|44817|44817|322690.30|Q
RRR|75700L108|07/02/26|64.66|65.61|63.22|65.59|64.27|1.39|67902|1557|0|0|0|67902|0|0|0|27733|67902|67902|67902|4364337.37|Q
RRX|758750103|07/02/26|228.21|229.43|212.02|218.46|218.24|-10.84|49652|1151|0|0|0|49652|0|0|0|22668|49652|49652|49652|10836195.57|N
RS|759509102|07/02/26|373.98|375.24|367.87|372.19|371.62|-.61|4005|271|0|0|0|4005|0|0|0|1774|4005|4005|4005|1488326.11|N
RSBA|88636R586|07/02/26|21.09|21.09|21.06|21.06|21.08|0.00|5965|14|0|0|0|5965|0|0|0|5865|5965|5965|5965|125733.85|Z
RSBT|88636J105|07/02/26|18.79|19.11|18.68|18.87|18.78|-.16|14557|88|1|0|0|9557|5000|0|0|1603|14557|14557|14557|273361.29|Z
RSBY|88636J352|07/02/26|18.32|18.33|18.31|18.31|18.33|-.14|4212|4|1|0|0|246|3966|0|0|4078|4212|4212|4212|77203.74|Z
RSDE|33740U489|07/02/26|23.52|23.56|23.52|23.56|23.52|.06|1|1|0|0|0|1|0|0|0|1|1|1|1|23.52|P
RSEE|19423L540|07/02/26|0.00|39.19|39.19|39.19|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
RSF|76882B108|07/02/26|0.00|14.62|14.62|14.62|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
RSG|760759100|07/02/26|215.00|218.14|212.00|217.33|216.56|2.48|22790|1093|0|0|0|22790|0|0|0|13184|22790|22790|22790|4935497.38|N
RSI|782011100|07/02/26|31.64|31.73|30.93|31.67|31.46|.41|94903|1738|0|0|0|94903|0|0|0|72691|94903|94903|94903|2985949.13|N
RSIT|88636Y839|07/02/26|20.33|20.44|20.06|20.20|20.26|-.14|2721|48|0|0|0|2721|0|0|0|881|2721|2721|2721|55123.83|Z
RSJN|33740F227|07/02/26|37.52|37.52|37.38|37.44|37.46|.10|1000|6|0|0|0|1000|0|0|0|400|1000|1000|1000|37462.00|P
RSKD|M8216R109|07/02/26|5.04|5.22|5.01|5.12|5.09|.12|86457|383|1|0|0|83757|2700|0|0|57306|86457|86457|86457|440062.36|N
RSMC|45259A803|07/02/26|28.71|28.71|28.29|28.40|28.31|-.25|114|4|0|0|0|114|0|0|0|0|114|114|114|3227.83|P
RSMR|33740U398|07/02/26|23.74|23.77|23.74|23.77|23.74|.07|8|1|0|0|0|8|0|0|0|0|8|8|8|189.92|P
RSMV|53656G332|07/02/26|29.76|29.76|29.17|29.24|29.43|-.41|920|5|0|0|0|920|0|0|0|609|920|920|920|27076.80|P
RSP|46137V357|07/02/26|214.54|215.60|213.30|214.91|214.59|1.50|2534050|26815|21|1|3|2089345|69893|6026|368786|2017781|2534050|2534050|2534050|543776676.97|P
RSPA|46090A697|07/02/26|53.80|53.90|53.50|53.77|53.70|.20|110817|1398|3|0|0|102936|7881|0|0|82499|110817|110817|110817|5950653.42|P
RSPC|46137Y609|07/02/26|36.01|36.23|35.88|36.23|36.01|.31|368|10|0|0|0|368|0|0|0|226|368|368|368|13251.73|P
RSPD|46137V381|07/02/26|56.36|56.67|55.92|56.42|56.27|.38|8054|79|0|0|0|8054|0|0|0|4173|8054|8054|8054|453186.53|P
RSPE|46138G516|07/02/26|34.27|34.27|33.91|34.17|34.12|.16|3184|24|0|0|0|3184|0|0|0|2686|3184|3184|3184|108645.19|P
RSPF|46137V340|07/02/26|80.32|81.07|80.32|81.07|80.72|1.44|353|12|0|0|0|353|0|0|0|139|353|353|353|28492.98|P
RSPG|46137V365|07/02/26|97.42|97.81|96.86|97.44|97.20|.65|15863|198|0|0|0|15863|0|0|0|11679|15863|15863|15863|1541836.79|P
RSPH|46137V332|07/02/26|33.84|34.52|33.84|34.52|34.33|.85|29259|162|0|0|0|29259|0|0|0|22487|29259|29259|29259|1004365.05|P
RSPM|46137V316|07/02/26|38.95|39.36|38.95|39.36|39.07|.64|2185|14|0|0|0|2185|0|0|0|1069|2185|2185|2185|85357.77|P
RSPN|46137V324|07/02/26|64.09|64.09|63.53|63.99|63.93|.33|55601|139|5|1|0|31996|14305|9300|0|53985|55601|55601|55601|3554612.10|P
RSPR|46137V290|07/02/26|36.80|37.04|36.80|37.04|37.03|.36|216|6|0|0|0|216|0|0|0|164|216|216|216|7997.51|P
RSPS|46137V373|07/02/26|30.39|30.79|30.39|30.78|30.69|.50|15016|148|0|0|0|15016|0|0|0|8781|15016|15016|15016|460785.19|P
RSPT|46137V282|07/02/26|63.40|63.94|60.90|61.37|62.52|-2.00|428529|2322|27|0|1|328421|66313|0|33795|328053|428529|428529|428529|26792535.92|P
RSPU|46137V274|07/02/26|80.86|81.92|80.86|81.92|81.42|1.69|8048|58|1|0|0|5658|2390|0|0|7285|8048|8048|8048|655293.22|P
RSSB|88636J204|07/02/26|30.93|30.93|30.39|30.58|30.71|-.05|5810|34|1|0|0|2959|2851|0|0|5025|5810|5810|5810|178411.69|Z
RSSE|33740F185|07/02/26|23.26|23.26|23.26|23.26|23.22|.06|92|4|0|0|0|92|0|0|0|0|92|92|92|2136.32|P
RSSL|37960A453|07/02/26|117.81|117.81|116.74|116.82|116.84|-.65|7587|15|0|1|0|2311|0|5276|0|4899|7587|7587|7587|886460.95|P
RSSS|761025105|07/02/26|2.39|2.39|2.23|2.32|2.32|-.10|2461|91|0|0|0|2461|0|0|0|548|2461|2461|2461|5708.56|Q
RSST|88636J816|07/02/26|32.34|32.51|31.88|32.18|32.17|-.44|6389|71|0|0|0|6389|0|0|0|5175|6389|6389|6389|205555.77|Z
RSSX|88636V702|07/02/26|23.93|23.94|23.55|23.60|23.77|.21|1267|12|0|0|0|1267|0|0|0|965|1267|1267|1267|30121.64|Z
RSSY|88636J345|07/02/26|25.39|25.40|25.15|25.27|25.33|-.19|7173|29|1|0|0|3729|3444|0|0|1103|7173|7173|7173|181687.65|Z
RSVR|76119X105|07/02/26|10.32|10.32|10.17|10.21|10.22|-.09|1254|27|0|0|0|1254|0|0|0|560|1254|1254|1254|12821.01|Q
RSVR W|76119X113|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RTAC|G7490F101|07/02/26|10.64|10.70|10.56|10.60|10.65|-.07|1864|23|0|0|0|1864|0|0|0|840|1864|1864|1864|19850.88|Q
RTAC U|G7490F119|07/02/26|11.00|11.03|11.00|11.03|11.00|.04|200|2|0|0|0|200|0|0|0|0|200|200|200|2200.00|Q
RTAC W|G7490F127|07/02/26|0.88|0.88|0.82|0.84|0.86|-.02|1231|8|0|0|0|1231|0|0|0|0|1231|1231|1231|1061.80|Q
RTAI|19423L714|07/02/26|0.00|21.65|21.65|21.65|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
RTB|39366L406|07/02/26|15.01|15.50|14.55|14.62|14.93|-.20|2875|88|0|0|0|2875|0|0|0|1653|2875|2875|2875|42924.30|Q
RTH|92189F684|07/02/26|257.05|259.29|257.05|259.29|258.67|3.16|412|15|0|0|0|412|0|0|0|373|412|412|412|106573.73|Q
RTO|760125104|07/02/26|29.64|30.06|29.62|29.99|29.91|.95|32929|509|0|0|0|32929|0|0|0|17087|32929|32929|32929|984893.40|N
RTRE|19423L441|07/02/26|24.85|24.85|24.85|24.85|24.86|-.12|251|4|0|0|0|251|0|0|0|0|251|251|251|6240.37|Z
RTX|75513E101|07/02/26|194.00|199.64|194.00|199.07|197.44|7.34|222767|6033|0|0|0|222767|0|0|0|104670|222767|222767|222767|43982234.20|N
RTXG|882927494|07/02/26|23.60|24.64|23.60|24.61|24.13|1.67|2254|46|0|0|0|2254|0|0|0|421|2254|2254|2254|54387.56|Q
RTYY|38747R157|07/02/26|11.03|11.03|11.01|11.01|11.03|-.41|100|1|0|0|0|100|0|0|0|100|100|100|100|1103.00|Q
RUBI|Y1250N131|07/02/26|5.44|5.60|4.95|5.10|5.32|-.46|3638|191|0|0|0|3638|0|0|0|1286|3638|3638|3638|19358.83|Q
RULE|19423L581|07/02/26|0.00|31.19|31.19|31.19|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
RUM|78137L105|07/02/26|6.30|6.61|6.01|6.16|6.23|-.12|220980|2110|5|2|0|189543|15288|16149|0|180752|220980|220980|220980|1376356.47|Q
RUMB W|78137L113|07/02/26|1.85|1.85|1.81|1.81|1.85|.05|100|1|0|0|0|100|0|0|0|100|100|100|100|185.00|Q
RUN|86771W105|07/02/26|13.16|13.38|12.36|12.75|12.76|-.36|1234687|9235|18|3|0|1155397|56137|23153|0|746577|1234687|1234687|1234687|15751352.14|Q
RUNN|48817R870|07/02/26|32.96|33.30|32.96|33.30|33.08|.60|899|19|0|0|0|899|0|0|0|358|899|899|899|29734.49|Q
RUSC|78249U100|07/02/26|38.90|38.90|38.17|38.44|38.46|-.46|999|4|0|0|0|999|0|0|0|965|999|999|999|38422.65|Q
RUSH A|781846209|07/02/26|72.17|73.24|71.67|73.16|72.30|1.16|10027|417|0|0|0|10027|0|0|0|8038|10027|10027|10027|724935.59|Q
RUSH B|781846308|07/02/26|75.01|75.37|73.40|75.29|74.30|.09|3871|207|0|0|0|3871|0|0|0|2743|3871|3871|3871|287601.90|Q
RVER|00777X546|07/02/26|35.00|35.28|34.19|34.55|34.56|-.40|636|18|0|0|0|636|0|0|0|408|636|636|636|21978.50|P
RVI|770701100|07/02/26|33.81|34.46|32.50|34.46|33.27|.06|26763|624|1|0|0|24572|2191|0|0|16637|26763|26763|26763|890429.17|N
RVLV|76156B107|07/02/26|23.16|23.16|22.54|22.63|22.75|-.64|10449|379|0|0|0|10449|0|0|0|8541|10449|10449|10449|237678.02|N
RVMD|76155X100|07/02/26|187.94|189.28|184.40|189.24|186.76|1.82|93959|3561|0|0|0|93959|0|0|0|37854|93959|93959|93959|17548039.95|Q
RVMD W|76155X118|07/02/26|9.36|9.55|9.17|9.55|9.21|.16|3798|62|0|0|0|3798|0|0|0|3303|3798|3798|3798|34973.39|Q
RVNL|38747R470|07/02/26|35.50|41.90|35.50|37.97|38.94|5.41|21670|240|0|0|0|21670|0|0|0|9670|21670|21670|21670|843919.08|Q
RVNU|233051705|07/02/26|25.23|25.34|25.23|25.34|25.25|.05|1645|9|0|0|0|1645|0|0|0|379|1645|1645|1645|41533.77|P
RVP|76129W105|07/02/26|0.74|0.74|0.73|0.73|0.73|0.00|619|7|0|0|0|619|0|0|0|416|619|619|619|454.30|A
RVSB|769397100|07/02/26|5.49|5.49|5.37|5.40|5.42|-.04|4835|216|0|0|0|4835|0|0|0|1375|4835|4835|4835|26223.37|Q
RVSN|M8186D205|07/02/26|4.83|4.90|4.73|4.84|4.82|.01|2551|26|0|0|0|2551|0|0|0|1495|2551|2551|2551|12292.02|Q
RVT|780910105|07/02/26|18.52|18.56|18.29|18.47|18.39|-.04|31002|249|0|0|0|31002|0|0|0|10514|31002|31002|31002|570202.21|N
RVTY|714046109|07/02/26|113.74|114.43|112.24|113.72|113.18|.87|19880|691|0|0|0|19880|0|0|0|8328|19880|19880|19880|2250060.57|N
RW|02072Q630|07/02/26|25.56|25.64|25.49|25.64|25.53|.13|402|8|0|0|0|402|0|0|0|0|402|402|402|10263.17|P
RWAY|78163D100|07/02/26|5.68|5.68|5.44|5.48|5.49|-.12|127285|827|9|0|0|100094|27191|0|0|23648|127285|127285|127285|698941.39|Q
RWAY I|78163D407|07/02/26|0.00|24.42|24.42|24.42|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RWAY L|78163D209|07/02/26|25.26|25.28|25.26|25.28|25.26|.03|4|1|0|0|0|4|0|0|0|0|4|4|4|101.04|Q
RWEM|00775Y710|07/02/26|34.80|34.80|33.81|34.52|34.24|-.51|1864|45|0|0|0|1864|0|0|0|884|1864|1864|1864|63821.06|P
RWIN|754640308|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RWJ|46138G664|07/02/26|59.82|59.82|59.22|59.47|59.59|-.16|5721|46|1|0|0|2845|2876|0|0|2458|5721|5721|5721|340907.32|P
RWK|46138G672|07/02/26|146.87|146.87|146.15|146.15|146.83|.21|1118|15|0|0|0|1118|0|0|0|881|1118|1118|1118|164155.12|P
RWL|46138G698|07/02/26|129.13|129.64|128.65|129.42|129.16|.94|43735|362|1|0|0|39599|4136|0|0|31909|43735|43735|43735|5648732.57|P
RWLC|00775Y728|07/02/26|37.38|37.38|37.07|37.07|37.23|-.28|82|8|0|0|0|82|0|0|0|1|82|82|82|3053.26|P
RWM|74348A210|07/02/26|13.31|13.55|13.24|13.44|13.41|.10|2069537|560|167|85|40|437029|538347|587828|506333|1682847|2069537|2069537|2069537|27749072.13|P
RWO|78463X749|07/02/26|49.98|50.48|49.98|50.48|50.22|.76|5694|128|0|0|0|5694|0|0|0|5241|5694|5694|5694|285933.57|P
RWR|78464A607|07/02/26|113.97|115.18|113.97|115.18|114.75|1.70|73466|664|0|0|0|73466|0|0|0|48438|73466|73466|73466|8429986.24|P
RWT|758075402|07/02/26|4.70|4.72|4.44|4.47|4.56|-.19|250138|1237|10|0|0|227245|22893|0|0|234067|250138|250138|250138|1140187.48|N
RWT PRA|758075808|07/02/26|24.55|24.55|24.50|24.50|24.52|-.10|666|11|0|0|0|666|0|0|0|0|666|666|666|16332.00|N
RWTN|758075881|07/02/26|24.87|24.91|24.87|24.91|24.87|.06|1|1|0|0|0|1|0|0|0|1|1|1|1|24.87|N
RWTO|758075873|07/02/26|0.00|24.72|24.72|24.72|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
RWTP|758075865|07/02/26|0.00|24.53|24.53|24.53|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
RWTQ|758075857|07/02/26|24.75|24.77|24.53|24.53|24.62|-.22|1440|15|0|0|0|1440|0|0|0|301|1440|1440|1440|35459.86|N
RWTS|758075840|07/02/26|24.83|24.93|24.83|24.91|24.90|.07|1056|9|0|0|0|1056|0|0|0|156|1056|1056|1056|26297.98|N
RWX|78463X863|07/02/26|27.38|27.38|27.23|27.31|27.28|.41|1869|16|0|0|0|1869|0|0|0|1030|1869|1869|1869|50985.53|P
RXD|74350P485|07/02/26|16.78|16.78|16.05|16.05|16.55|-.75|33|4|0|0|0|33|0|0|0|25|33|33|33|546.30|P
RXI|464288745|07/02/26|196.15|196.39|194.61|195.12|195.33|.72|910|21|0|0|0|910|0|0|0|36|910|910|910|177752.96|P
RXL|74347R735|07/02/26|53.81|56.35|53.81|56.35|55.24|2.96|4376|47|0|0|0|4376|0|0|0|3043|4376|4376|4376|241721.32|P
RXO|74982T103|07/02/26|28.05|28.24|26.32|26.61|26.77|-1.13|41855|940|0|0|0|41855|0|0|0|35973|41855|41855|41855|1120260.01|N
RXRX|75629V104|07/02/26|3.75|3.91|3.70|3.80|3.80|.12|1950256|6133|91|15|2|1537220|268982|91554|52500|1281917|1950256|1950256|1950256|7407580.24|Q
RXST|78349D107|07/02/26|5.15|5.67|5.15|5.61|5.49|.44|93351|1510|0|0|0|93351|0|0|0|49330|93351|93351|93351|512459.55|Q
RXT|750102105|07/02/26|6.49|6.49|5.64|5.74|5.97|-.75|1106723|8372|36|12|0|904817|116824|85082|0|714398|1106723|1106723|1106723|6602471.13|Q
RY|780087102|07/02/26|209.27|209.35|203.58|204.77|205.06|-3.61|182332|3624|0|0|0|182332|0|0|0|97259|182332|182332|182332|37388874.54|N
RYAA Y|783513203|07/02/26|64.79|66.13|64.09|65.49|65.35|2.05|89940|1461|0|0|0|89940|0|0|0|33273|89940|89940|89940|5877280.02|Q
RYAM|75508B104|07/02/26|7.85|8.05|7.30|7.37|7.74|-.35|77287|912|2|0|0|71087|6200|0|0|22085|77287|77287|77287|598152.69|N
RYAN|78351F107|07/02/26|40.55|42.04|40.05|42.04|41.43|2.03|77111|1387|0|0|0|77111|0|0|0|59895|77111|77111|77111|3194562.75|N
RYDE|G7733R102|07/02/26|0.65|0.70|0.65|0.70|0.67|.05|21264|81|1|0|0|17938|3326|0|0|10187|21264|21264|21264|14348.86|A
RYET|G7710T105|07/02/26|1.02|1.03|1.02|1.03|1.02|0.00|1509|15|0|0|0|1509|0|0|0|0|1509|1509|1509|1539.88|Q
RYLD|37954Y459|07/02/26|15.98|16.04|15.91|15.98|15.97|.01|54251|308|1|1|0|45685|2524|6042|0|42504|54251|54251|54251|866513.03|P
RYLG|37960A776|07/02/26|24.71|24.86|24.59|24.59|24.83|-.11|113|6|0|0|0|113|0|0|0|110|113|113|113|2805.71|P
RYM|00853E404|07/02/26|26.23|26.23|24.50|24.60|24.75|-.90|1072|40|0|0|0|1072|0|0|0|142|1072|1072|1072|26532.32|Q
RYN|754907103|07/02/26|21.48|21.56|21.25|21.49|21.41|.20|71925|946|0|0|0|71925|0|0|0|45370|71925|71925|71925|1539785.11|N
RYOJ|J65729105|07/02/26|2.96|2.96|2.55|2.55|2.77|-.52|4019|86|0|0|0|4019|0|0|0|544|4019|4019|4019|11113.80|Q
RYTM|76243J105|07/02/26|110.91|114.21|109.96|114.21|111.90|3.79|27017|844|0|0|0|27017|0|0|0|19128|27017|27017|27017|3023274.05|Q
RYZ|783754104|07/02/26|24.52|24.52|23.68|24.01|23.92|.26|16257|242|0|0|0|16257|0|0|0|4070|16257|16257|16257|388903.54|N
RZC|759351885|07/02/26|25.38|25.46|25.38|25.42|25.44|.12|434|7|0|0|0|434|0|0|0|3|434|434|434|11040.00|N
RZG|46137V175|07/02/26|72.59|72.59|70.99|71.55|71.55|-.65|810|8|0|0|0|810|0|0|0|695|810|810|810|57956.94|P
RZLT|76200L309|07/02/26|5.00|5.05|4.84|4.92|4.92|-.04|127997|1498|0|0|0|127997|0|0|0|91752|127997|127997|127997|629885.15|Q
RZLV|G75398100|07/02/26|3.07|3.08|2.76|2.92|2.90|-.16|1315661|4969|55|18|5|935307|175955|134700|69699|336679|1315661|1315661|1315661|3815411.41|Q
RZLV W|G75398118|07/02/26|0.95|0.95|0.93|0.93|0.94|-.03|562|9|0|0|0|562|0|0|0|134|562|562|562|527.94|Q
RZV|46137V167|07/02/26|150.18|150.18|147.75|147.75|149.11|-1.52|690|13|0|0|0|690|0|0|0|358|690|690|690|102882.78|P
S|81730H109|07/02/26|17.61|18.00|17.36|17.51|17.70|-.08|338163|3769|7|3|0|295013|20723|22427|0|180082|338163|338163|338163|5984171.23|N
SA|811927102|07/02/26|27.02|28.26|27.02|27.64|27.57|1.55|56724|898|1|0|0|52812|3912|0|0|40250|56724|56724|56724|1563690.62|N
SAA|74347R818|07/02/26|37.91|37.91|36.46|36.86|36.80|-.64|1894|31|0|0|0|1894|0|0|0|1865|1894|1894|1894|69699.24|P
SAAQ|G8375S101|07/02/26|10.20|10.20|10.15|10.20|10.20|0.00|1200|3|0|0|0|1200|0|0|0|0|1200|1200|1200|12235.00|Q
SAAQ U|G8375S127|07/02/26|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
SAAQ W|G8375S119|07/02/26|0.91|0.91|0.91|0.00|0.91|0.00|97|2|0|0|0|97|0|0|0|1|97|97|97|88.41|Q
SABA|880198205|07/02/26|8.30|8.31|8.28|8.30|8.29|-.05|2712|13|0|0|0|2712|0|0|0|2293|2712|2712|2712|22476.51|N
SABR|78573M104|07/02/26|2.11|2.16|2.07|2.10|2.10|-.03|330973|965|30|0|0|239299|91674|0|0|267148|330973|330973|330973|695736.42|Q
SABS|78397T202|07/02/26|3.90|4.03|3.86|3.92|3.89|.05|14003|305|0|0|0|14003|0|0|0|10467|14003|14003|14003|54524.99|Q
SABS W|78397T111|07/02/26|0.01|0.01|0.01|0.01|0.01|0.00|2200|2|0|0|0|2200|0|0|0|1000|2200|2200|2200|30.06|Q
SAC|G77676107|07/02/26|0.00|10.05|10.05|10.05|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
SAC U|G77676123|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
SAC WS|G77676115|07/02/26|0.59|0.65|0.59|0.65|0.62|.06|400|3|0|0|0|400|0|0|0|0|400|400|400|248.00|N
SACH|78590A109|07/02/26|0.96|0.96|0.95|0.95|0.95|-.01|9230|60|1|0|0|5849|3381|0|0|4236|9230|9230|9230|8773.90|A
SACH PRA|78590A505|07/02/26|20.48|20.48|20.24|20.24|20.48|.07|1|1|0|0|0|1|0|0|0|0|1|1|1|20.48|A
SAEF|808524664|07/02/26|31.57|31.68|31.22|31.49|31.50|-.44|2175|41|0|0|0|2175|0|0|0|255|2175|2175|2175|68513.39|P
SAFE|78646V107|07/02/26|15.80|16.40|15.80|16.39|16.13|.73|8999|193|0|0|0|8999|0|0|0|2741|8999|8999|8999|145180.82|N
SAFT|78648T100|07/02/26|75.67|77.67|75.67|77.47|77.06|1.21|6450|265|0|0|0|6450|0|0|0|5165|6450|6450|6450|497055.06|Q
SAFX|98400U103|07/02/26|0.43|0.44|0.41|0.42|0.42|-.01|192061|1028|10|2|0|147849|29224|14988|0|108422|192061|192061|192061|81398.86|Q
SAGP|00775Y652|07/02/26|35.81|36.32|35.81|36.18|36.30|.53|324|6|0|0|0|324|0|0|0|4|324|324|324|11761.70|P
SAGT|G7779D108|07/02/26|1.11|1.14|1.00|1.00|1.08|-.13|33761|347|0|0|0|33761|0|0|0|12886|33761|33761|33761|36597.03|Q
SAGU|G8116J105|07/02/26|0.00|9.93|9.93|9.93|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
SAGU RT|G8116J113|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
SAGU U|G8116J121|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
SAGU WS|G8116J139|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
SAH|83545G102|07/02/26|83.66|83.68|82.38|83.62|83.03|.57|4092|166|0|0|0|4092|0|0|0|2939|4092|4092|4092|339754.49|N
SAIA|78709Y105|07/02/26|421.76|424.85|411.13|416.69|416.43|-1.09|12199|1003|0|0|0|12199|0|0|0|9237|12199|12199|12199|5080069.72|Q
SAIC|808625107|07/02/26|105.94|110.95|105.94|110.95|109.78|5.48|22358|623|0|0|0|22358|0|0|0|17484|22358|22358|22358|2454410.93|Q
SAIH|G7852T202|07/02/26|11.59|11.59|11.52|11.52|11.57|-.42|46|7|0|0|0|46|0|0|0|34|46|46|46|532.18|Q
SAIH W|G7852T111|07/02/26|0.03|0.03|0.03|0.00|0.03|0.00|3|1|0|0|0|3|0|0|0|3|3|3|3|0.08|Q
SAIL|78781J109|07/02/26|15.20|15.72|15.19|15.27|15.40|-.04|106542|1571|0|0|0|106542|0|0|0|57322|106542|106542|106542|1641064.48|Q
SAJ|80349A885|07/02/26|25.50|25.60|25.50|25.60|25.48|-.01|17|4|0|0|0|17|0|0|0|0|17|17|17|433.10|N
SAM|100557107|07/02/26|179.99|186.59|179.99|183.74|183.81|6.32|12108|519|0|0|0|12108|0|0|0|8195|12108|12108|12108|2225600.53|N
SAMG|828359109|07/02/26|10.22|10.67|10.22|10.47|10.58|.10|1416|66|0|0|0|1416|0|0|0|1390|1416|1416|1416|14981.32|Q
SAMM|00775Y363|07/02/26|31.78|31.78|31.47|31.47|31.44|-.29|5|4|0|0|0|5|0|0|0|4|5|5|5|157.21|P
SAMT|00775Y645|07/02/26|47.06|47.06|45.55|46.01|46.24|-.77|20387|144|1|0|0|15835|4552|0|0|15777|20387|20387|20387|942748.10|P
SAN|05964H105|07/02/26|14.12|14.17|13.87|13.96|13.99|.14|338754|1393|29|0|0|248091|90663|0|0|257914|338754|338754|338754|4739657.51|N
SANA|799566104|07/02/26|3.63|4.02|3.62|4.02|3.81|.45|372417|2426|7|2|0|337320|23670|11427|0|202680|372417|372417|372417|1419832.63|Q
SANG|80100R408|07/02/26|3.74|3.74|3.68|3.68|3.78|.06|19|19|0|0|0|19|0|0|0|0|19|19|19|71.77|Q
SANM|801056102|07/02/26|246.09|246.09|216.83|219.65|224.16|-26.69|65507|2792|1|0|0|63020|2487|0|0|22228|65507|65507|65507|14684236.63|Q
SAP|803054204|07/02/26|159.80|163.00|159.62|162.61|161.01|3.46|158072|3292|0|0|0|158072|0|0|0|80882|158072|158072|158072|25451379.03|N
SAPH|74016W817|07/02/26|29.98|30.23|29.98|30.23|29.98|1.45|110|2|0|0|0|110|0|0|0|0|110|110|110|3297.80|P
SAR|80349A208|07/02/26|22.59|22.60|22.31|22.36|22.45|-.18|12540|113|0|0|0|12540|0|0|0|6987|12540|12540|12540|281512.06|N
SARK|46144X131|07/02/26|26.29|26.98|26.01|26.78|26.56|.16|18043|188|0|0|0|18043|0|0|0|12379|18043|18043|18043|479190.17|Q
SARO|85423L103|07/02/26|30.26|30.48|29.46|30.11|29.82|.12|163885|2700|1|0|0|161585|2300|0|0|94473|163885|163885|163885|4887503.46|N
SASS|75526L613|07/02/26|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|P
SAT|80349A802|07/02/26|0.00|25.02|25.02|25.02|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
SATA|862945201|07/02/26|97.95|98.50|97.06|97.15|97.73|-.85|23726|675|0|0|0|23726|0|0|0|14990|23726|23726|23726|2318744.62|Q
SATL|80401C100|07/02/26|5.59|6.04|5.35|5.44|5.55|-.10|580390|4067|22|4|0|490821|62840|26729|0|372906|580390|580390|580390|3221509.53|Q
SATL W|80401C118|07/02/26|1.16|1.16|1.15|1.15|1.16|.04|740|2|0|0|0|740|0|0|0|0|740|740|740|858.40|Q
SATO|46138G557|07/02/26|16.52|16.52|16.01|16.01|16.52|-.50|5|1|0|0|0|5|0|0|0|0|5|5|5|82.60|Z
SAUG|33740F417|07/02/26|27.80|27.80|27.75|27.75|27.80|-.08|144|2|0|0|0|144|0|0|0|75|144|144|144|4002.51|Z
SAV|80349A851|07/02/26|24.65|24.66|24.65|24.66|24.66|.02|300|2|0|0|0|300|0|0|0|0|300|300|300|7397.00|N
SAWG|26922B477|07/02/26|0.00|24.04|24.04|24.04|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
SAWS|26922B485|07/02/26|25.79|25.79|24.95|25.13|25.18|-.61|282|4|0|0|0|282|0|0|0|202|282|282|282|7100.94|P
SAY|80349A877|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
SAZ|80349A869|07/02/26|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|N
SB|Y7388L103|07/02/26|6.43|6.53|6.38|6.40|6.42|.07|16795|222|0|0|0|16795|0|0|0|6547|16795|16795|16795|107892.04|N
SB PRC|Y7388L129|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
SB PRD|Y7388L137|07/02/26|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
SBAC|78410G104|07/02/26|183.45|186.57|183.12|184.71|184.52|3.96|59796|1616|0|0|0|59796|0|0|0|33619|59796|59796|59796|11033671.31|Q
SBAR|82889N335|07/02/26|25.60|25.62|25.42|25.55|25.52|-.01|26815|141|1|0|1|13947|2789|0|10079|14366|26815|26815|26815|684441.13|P
SBB|74350P535|07/02/26|22.00|22.52|22.00|22.36|22.28|.22|355|5|0|0|0|355|0|0|0|123|355|355|355|7910.29|P
SBC|73245B107|07/02/26|3.18|3.25|3.18|3.24|3.24|.07|4153|229|0|0|0|4153|0|0|0|3807|4153|4153|4153|13458.77|Q
SBCF|811707801|07/02/26|34.28|34.28|32.96|33.29|33.33|-.69|63566|1443|0|0|0|63566|0|0|0|50736|63566|63566|63566|2118575.98|Q
SBCW W|73245B115|07/02/26|0.29|0.29|0.23|0.23|0.28|0.00|694|5|0|0|0|694|0|0|0|84|694|694|694|192.27|Q
SBET|820014405|07/02/26|5.36|5.63|5.29|5.31|5.44|.14|1622752|10196|13|2|1|1561615|34921|11239|14977|1081422|1622752|1622752|1622752|8831682.11|Q
SBEV|84862C302|07/02/26|0.15|0.16|0.14|0.15|0.15|-.01|100229|474|9|3|0|53334|26533|20362|0|20045|100229|100229|100229|15077.91|A
SBFG|78408D105|07/02/26|25.87|25.87|24.90|24.90|25.58|-.70|1677|45|0|0|0|1677|0|0|0|169|1677|1677|1677|42896.77|Q
SBFM|867781809|07/02/26|2.18|2.18|2.10|2.11|2.12|-.03|11021|148|0|0|0|11021|0|0|0|8193|11021|11021|11021|23384.54|Q
SBFM W|867781502|07/02/26|0.07|0.07|0.04|0.04|0.07|-.01|1700|4|0|0|0|1700|0|0|0|0|1700|1700|1700|116.70|Q
SBGI|829242106|07/02/26|15.15|15.48|14.91|15.42|15.09|.32|51744|924|1|0|0|49580|2164|0|0|31966|51744|51744|51744|781051.97|Q
SBH|79546E104|07/02/26|14.23|14.33|13.88|14.14|14.19|-.08|46720|967|0|0|0|46720|0|0|0|38434|46720|46720|46720|662981.52|N
SBI|958435109|07/02/26|7.84|7.85|7.83|7.83|7.84|-.03|708|8|0|0|0|708|0|0|0|508|708|708|708|5550.68|N
SBIL|82889N269|07/02/26|100.10|100.11|100.07|100.08|100.08|0.00|88038|44|3|2|3|9240|11100|16998|50700|8186|88038|88038|88038|8810526.59|P
SBIO|00162Q593|07/02/26|63.89|64.90|63.73|64.90|64.05|1.55|4989|44|0|0|0|4989|0|0|0|2886|4989|4989|4989|319535.82|P
SBIT|74349Y563|07/02/26|62.30|63.63|61.38|62.79|62.56|-3.27|211717|1868|0|0|1|198538|0|0|13179|73922|211717|211717|211717|13245052.76|P
SBLK|Y8162K204|07/02/26|25.41|25.95|25.02|25.15|25.40|.34|105667|1903|2|0|0|98467|7200|0|0|45178|105667|105667|105667|2683559.80|Q
SBMT|827427105|07/02/26|7.16|7.78|6.96|7.76|7.40|.85|5302|94|0|0|0|5302|0|0|0|1578|5302|5302|5302|39260.08|A
SBND|19761L888|07/02/26|18.73|18.73|18.72|18.73|18.72|.03|5124|57|0|0|0|5124|0|0|0|735|5124|5124|5124|95941.17|P
SBR|785688102|07/02/26|73.34|74.10|72.85|72.85|73.74|.05|3410|82|0|0|0|3410|0|0|0|1941|3410|3410|3410|251463.76|N
SBRA|78573L106|07/02/26|19.71|20.17|19.64|20.16|19.97|.48|169317|2191|3|0|0|161717|7600|0|0|87846|169317|169317|169317|3381176.20|Q
SBS|20441A102|07/02/26|5.80|5.87|5.74|5.76|5.79|0.00|302285|656|17|2|0|240859|48876|12550|0|205325|302285|302285|302285|1748737.97|N
SBSI|84470P109|07/02/26|35.59|35.59|34.90|34.90|35.25|-.71|1944|84|0|0|0|1944|0|0|0|1049|1944|1944|1944|68516.43|N
SBSW|82575P107|07/02/26|8.84|9.16|8.72|8.96|8.93|.44|621098|3709|16|1|0|573889|41572|5637|0|238932|621098|621098|621098|5545720.00|N
SBTU|26923Q218|07/02/26|1.88|2.04|1.83|1.85|1.95|.11|45472|56|2|3|0|14882|8400|22190|0|34294|45472|45472|45472|88823.34|Z
SBU|88340C776|07/02/26|20.32|20.72|20.32|20.52|20.62|.33|667|25|0|0|0|667|0|0|0|117|667|667|667|13751.63|Q
SBUX|855244109|07/02/26|103.95|105.75|103.19|104.26|104.40|.86|406473|11745|0|0|0|406473|0|0|0|254150|406473|406473|406473|42433996.67|Q
SBXD|G81354105|07/02/26|0.00|10.82|10.82|10.82|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
SBXD U|G81354113|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
SBXD WS|G81354121|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
SBXE|G8148S107|07/02/26|0.00|10.12|10.12|10.12|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
SBXE U|G8148S123|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
SBXE WS|G8148S115|07/02/26|0.00|0.53|0.53|0.53|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
SCA|38747T484|07/02/26|20.08|20.08|19.83|19.83|20.08|-.55|1|1|0|0|0|1|0|0|0|1|1|1|1|20.08|Q
SCAG|80590A105|07/02/26|0.38|0.41|0.36|0.37|0.38|-.04|109432|552|7|2|0|75160|21356|12916|0|5903|109432|109432|109432|41533.67|Q
SCAG W|G7840J118|07/02/26|0.00|0.00|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|07/02/26|39.09|39.09|38.83|38.83|38.93|-.25|3|2|0|0|0|3|0|0|0|0|3|3|3|116.79|P
SCC|74349Y530|07/02/26|14.11|14.51|14.11|14.51|14.37|.25|313|7|0|0|0|313|0|0|0|200|313|313|313|4498.94|P
SCCD|78590A604|07/02/26|24.65|24.79|24.65|24.79|24.69|.09|27|5|0|0|0|27|0|0|0|0|27|27|27|666.59|A
SCCE|78590A703|07/02/26|24.43|24.48|24.43|24.48|24.43|.04|140|6|0|0|0|140|0|0|0|138|140|140|140|3420.28|A
SCCF|78590A802|07/02/26|24.64|24.64|24.51|24.52|24.51|.02|223|5|0|0|0|223|0|0|0|187|223|223|223|5464.64|A
SCCG|78590A877|07/02/26|24.65|24.65|24.62|24.62|24.61|-.03|185|5|0|0|0|185|0|0|0|1|185|185|185|4553.57|A
SCCO|84265V105|07/02/26|171.32|175.45|169.31|172.17|171.99|3.39|39235|1943|0|0|0|39235|0|0|0|21448|39235|39235|39235|6747872.56|N
SCCR|808524599|07/02/26|25.46|25.48|25.45|25.47|25.46|.01|18718|82|0|1|0|11539|0|7179|0|11389|18718|18718|18718|476618.02|P
SCD|50208A102|07/02/26|15.84|15.84|15.56|15.57|15.59|-.05|2452|25|0|0|0|2452|0|0|0|2252|2452|2452|2452|38230.47|N
SCDL|90278V206|07/02/26|53.73|54.75|53.73|54.75|54.40|1.64|4|2|0|0|0|4|0|0|0|0|4|4|4|217.59|P
SCDS|46654Q666|07/02/26|76.48|76.48|75.66|75.66|76.65|-.64|11|4|0|0|0|11|0|0|0|6|11|11|11|843.14|Q
SCDV|268961604|07/02/26|27.75|27.80|27.53|27.56|27.70|-.10|268|5|0|0|0|268|0|0|0|201|268|268|268|7422.27|P
SCE PRG|78407R204|07/02/26|16.98|17.00|16.95|17.00|16.98|.11|745|7|0|0|0|745|0|0|0|0|745|745|745|12647.60|N
SCE PRL|78410V200|07/02/26|16.84|16.85|16.74|16.85|16.82|.12|2409|39|0|0|0|2409|0|0|0|0|2409|2409|2409|40527.88|N
SCE PRM|783892201|07/02/26|24.12|24.12|24.04|24.08|24.07|-.02|954|11|0|0|0|954|0|0|0|0|954|954|954|22961.66|N
SCE PRN|80620A208|07/02/26|22.96|22.96|22.94|22.94|22.96|-.03|200|2|0|0|0|200|0|0|0|0|200|200|200|4591.00|N
SCEC|14064D444|07/02/26|24.90|24.93|24.89|24.91|24.90|.05|5480|27|0|0|0|5480|0|0|0|166|5480|5480|5480|136470.67|Z
SCEP|85917K454|07/02/26|24.89|24.89|24.73|24.73|24.71|-.04|480|11|0|0|0|480|0|0|0|460|480|480|480|11860.63|Z
SCHA|808524607|07/02/26|35.76|35.88|34.57|34.92|35.17|-.70|176222|1510|1|1|1|135527|3545|7193|29957|86702|176222|176222|176222|6198088.66|P
SCHB|808524102|07/02/26|29.00|29.13|28.67|28.87|28.87|-.04|1221141|1308|128|19|9|559795|356441|120856|184049|1118291|1221141|1221141|1221141|35254081.78|P
SCHC|808524888|07/02/26|48.69|48.98|48.24|48.55|48.59|.33|56280|496|0|0|1|35836|0|0|20444|31829|56280|56280|56280|2734392.13|P
SCHD|808524797|07/02/26|32.07|32.39|32.07|32.39|32.21|.54|4171432|8537|355|61|25|1678221|1030934|402957|1059320|2888240|4171432|4171432|4171432|134350418.78|P
SCHE|808524706|07/02/26|36.13|36.38|35.57|35.85|35.95|-.14|316509|2486|5|0|1|275336|13722|0|27451|222958|316509|316509|316509|11378773.55|P
SCHF|808524805|07/02/26|27.59|27.78|27.23|27.47|27.49|.17|753529|1815|41|15|2|385557|137996|91581|138395|523011|753529|753529|753529|20717163.56|P
SCHG|808524300|07/02/26|34.12|34.42|33.92|34.12|34.14|.01|1456085|3164|102|28|7|705246|352305|198837|199697|1190252|1456085|1456085|1456085|49707118.10|P
SCHH|808524847|07/02/26|23.85|24.08|23.85|24.07|24.00|.29|1049720|660|119|28|5|244653|349229|191880|263958|897907|1049720|1049720|1049720|25193888.08|P
SCHI|808524698|07/02/26|22.54|22.57|22.54|22.56|22.55|.03|156389|117|10|3|3|42162|28729|20157|65341|114419|156389|156389|156389|3526241.13|P
SCHJ|808524714|07/02/26|24.58|24.61|24.58|24.60|24.59|.04|21302|42|0|0|1|9211|0|0|12091|5944|21302|21302|21302|523733.44|P
SCHK|808524722|07/02/26|36.10|36.29|35.75|35.97|35.96|-.04|72405|449|3|0|0|63340|9065|0|0|54044|72405|72405|72405|2603540.12|P
SCHL|807066105|07/02/26|47.47|47.47|46.43|46.44|46.72|-.90|9534|459|0|0|0|9534|0|0|0|6460|9534|9534|9534|445420.37|Q
SCHM|808524508|07/02/26|36.53|36.70|35.58|35.97|36.18|-.39|166127|931|0|1|1|103802|0|5536|56789|95415|166127|166127|166127|6011130.76|P
SCHO|808524862|07/02/26|24.07|24.09|24.07|24.09|24.08|.04|146376|178|4|3|2|26584|12984|22437|84371|71098|146376|146376|146376|3524921.98|P
SCHP|808524870|07/02/26|26.26|26.29|26.26|26.29|26.27|.05|281587|426|14|8|5|100389|45639|49226|86333|209380|281587|281587|281587|7397410.66|P
SCHQ|808524680|07/02/26|30.96|31.09|30.96|31.03|31.00|.01|61035|263|0|1|0|52821|0|8214|0|24754|61035|61035|61035|1892017.80|P
SCHR|808524854|07/02/26|24.57|24.62|24.57|24.59|24.58|.04|202221|195|8|6|3|84328|23918|44386|49589|147296|202221|202221|202221|4970699.45|P
SCHV|808524409|07/02/26|34.63|34.73|34.11|34.43|34.32|.01|528732|1213|22|9|2|388643|61707|55804|22578|462944|528732|528732|528732|18145085.52|P
SCHW|808513105|07/02/26|96.60|97.43|96.24|96.97|96.76|1.18|342777|6795|2|0|0|337530|5247|0|0|125572|342777|342777|342777|33166179.44|N
SCHW PRD|808513600|07/02/26|24.20|24.33|24.20|24.33|24.23|.07|404|4|0|0|0|404|0|0|0|0|404|404|404|9788.32|N
SCHW PRJ|808513865|07/02/26|17.55|17.55|17.46|17.52|17.49|.08|958|21|0|0|0|958|0|0|0|0|958|958|958|16756.38|N
SCHX|808524201|07/02/26|29.47|29.63|29.20|29.40|29.40|.01|1527468|1249|125|29|12|447093|437826|196649|445900|1179444|1527468|1527468|1527468|44903968.22|P
SCHY|808524672|07/02/26|31.93|32.14|31.93|32.07|32.04|.61|72474|487|2|1|0|59687|6682|6105|0|60262|72474|72474|72474|2321873.83|P
SCHZ|808524839|07/02/26|23.04|23.06|23.03|23.05|23.04|.01|284079|277|13|4|2|68264|41129|27988|146698|212577|284079|284079|284079|6546266.19|P
SCI|817565104|07/02/26|77.29|78.61|77.10|78.53|77.95|1.76|31026|800|0|0|0|31026|0|0|0|26411|31026|31026|31026|2418356.32|N
SCII|G7866D102|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SCII R|G7866D110|07/02/26|0.18|0.18|0.18|0.18|0.18|-.01|400|3|0|0|0|400|0|0|0|0|400|400|400|72.23|Q
SCII U|G7866D128|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SCIO|33738D770|07/02/26|20.62|20.65|20.60|20.65|20.62|.01|14880|95|1|0|0|10843|4037|0|0|12243|14880|14880|14880|306887.82|P
SCJ|464286582|07/02/26|107.48|108.07|106.84|107.29|107.59|.13|48052|340|0|0|0|48052|0|0|0|26975|48052|48052|48052|5169783.20|P
SCJN|21874W454|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
SCKT|83368E200|07/02/26|0.66|0.66|0.61|0.62|0.65|-.03|33446|148|2|2|0|10844|7302|15300|0|1892|33446|33446|33446|21588.24|Q
SCL|858586100|07/02/26|55.84|56.80|55.84|56.80|56.22|.96|2468|152|0|0|0|2468|0|0|0|1925|2468|2468|2468|138754.47|N
SCLX|80880W205|07/02/26|8.00|8.34|7.75|7.88|7.97|-.03|1590|61|0|0|0|1590|0|0|0|1200|1590|1590|1590|12673.70|Q
SCLX W|80880W114|07/02/26|0.19|0.19|0.18|0.18|0.18|.02|115|4|0|0|0|115|0|0|0|115|115|115|115|20.81|Q
SCLZ|66538R532|07/02/26|0.00|55.75|55.75|55.75|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
SCM|858568108|07/02/26|8.55|8.55|8.40|8.43|8.43|-.05|6886|81|0|0|0|6886|0|0|0|4986|6886|6886|6886|58082.71|N
SCMB|808524649|07/02/26|25.79|25.81|25.77|25.79|25.78|.03|105360|286|2|0|1|67753|5712|0|31895|85230|105360|105360|105360|2716704.25|P
SCMC|85917K462|07/02/26|25.00|25.00|24.97|24.97|24.98|.01|741|15|0|0|0|741|0|0|0|0|741|741|741|18506.64|Z
SCMY|21874W546|07/02/26|0.00|25.54|25.54|25.54|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
SCNI|09073Q303|07/02/26|0.28|0.28|0.26|0.27|0.27|0.00|2219|22|0|0|0|2219|0|0|0|578|2219|2219|2219|602.69|Q
SCNM|85917K470|07/02/26|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
SCNX|80880X104|07/02/26|0.36|0.37|0.34|0.35|0.35|-.01|22263|146|2|0|0|17741|4522|0|0|4966|22263|22263|22263|7827.04|Q
SCO|74347Y656|07/02/26|36.33|36.56|35.36|35.62|36.08|-.51|559100|6400|20|3|0|481380|52514|25206|0|210584|559100|559100|559100|20171587.01|P
SCOP|85210C100|07/02/26|11.59|11.59|11.11|11.29|11.36|-.20|9573|87|0|0|0|9573|0|0|0|5398|9573|9573|9573|108721.56|P
SCOR|20564W204|07/02/26|7.29|7.52|7.29|7.32|7.50|.02|1534|49|0|0|0|1534|0|0|0|864|1534|1534|1534|11501.35|Q
SCOW|69374H220|07/02/26|21.77|21.83|21.77|21.83|21.77|.12|3|1|0|0|0|3|0|0|0|0|3|3|3|65.31|Z
SCPQ|G8254P103|07/02/26|0.00|9.99|9.99|9.99|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SCPQ U|G8254P129|07/02/26|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
SCPQ W|G8254P111|07/02/26|0.69|0.70|0.65|0.65|0.69|0.00|600|6|0|0|0|600|0|0|0|600|600|600|600|413.55|Q
SCSB|85917K447|07/02/26|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|Z
SCSC|806037107|07/02/26|52.38|52.38|50.84|50.89|51.29|-1.55|6484|289|0|0|0|6484|0|0|0|5286|6484|6484|6484|332584.36|Q
SCUB|85917K439|07/02/26|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|Z
SCUS|808524623|07/02/26|25.12|25.12|25.11|25.11|25.12|.01|6382|21|0|0|0|6382|0|0|0|400|6382|6382|6382|160306.48|P
SCWO|88583P203|07/02/26|2.16|2.16|1.94|2.00|2.00|-.16|5643|62|0|0|0|5643|0|0|0|4851|5643|5643|5643|11274.64|Q
SCYB|808524631|07/02/26|26.09|26.10|26.08|26.08|26.09|.03|44924|103|0|0|1|23525|0|0|21399|25588|44924|44924|44924|1171997.01|P
SCYX|811292309|07/02/26|4.23|4.71|4.21|4.35|4.45|.14|32511|455|0|0|0|32511|0|0|0|15528|32511|32511|32511|144607.59|Q
SCZ|464288273|07/02/26|83.92|84.16|83.11|83.51|83.75|.54|252110|4570|1|0|0|248110|4000|0|0|138959|252110|252110|252110|21113075.67|Q
SCZM|80280U205|07/02/26|6.80|7.01|6.55|6.69|6.74|.10|69058|740|0|0|0|69058|0|0|0|44076|69058|69058|69058|465157.04|Q
SD|80007P869|07/02/26|13.53|13.57|13.10|13.24|13.28|-.17|6561|192|0|0|0|6561|0|0|0|2519|6561|6561|6561|87140.27|N
SDA|G85727108|07/02/26|0.87|0.88|0.81|0.81|0.86|-.04|27374|108|1|1|0|16973|3000|7401|0|5773|27374|27374|27374|23487.02|Q
SDAW W|G85727116|07/02/26|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
SDCI|90290T809|07/02/26|26.33|26.46|26.23|26.31|26.30|-.07|34630|184|2|1|0|21882|4694|8054|0|4272|34630|34630|34630|910897.45|P
SDCP|92790A884|07/02/26|25.49|25.57|25.49|25.57|25.53|.01|4|2|0|0|0|4|0|0|0|3|4|4|4|102.11|P
SDD|74347G572|07/02/26|8.01|8.23|8.01|8.23|8.03|.17|402|3|0|0|0|402|0|0|0|1|402|402|402|3228.27|P
SDEM|37960A677|07/02/26|32.09|32.09|32.00|32.00|32.10|.14|1533|14|0|0|0|1533|0|0|0|34|1533|1533|1533|49204.81|P
SDEV|66987P508|07/02/26|1.32|1.56|1.27|1.36|1.37|.30|5057626|27024|115|21|14|4247189|332526|137060|340851|3002990|5057626|5057626|5057626|6910687.95|A
SDFI|00039J848|07/02/26|35.47|35.47|35.44|35.44|35.47|.03|1583|3|0|0|0|1583|0|0|0|43|1583|1583|1583|56146.72|P
SDG|46435G532|07/02/26|88.96|89.31|88.96|89.31|88.96|.49|20|1|0|0|0|20|0|0|0|20|20|20|20|1779.20|Q
SDGR|80810D103|07/02/26|16.54|17.62|16.54|16.87|16.93|.47|114058|2035|0|0|0|114058|0|0|0|48405|114058|114058|114058|1931188.40|Q
SDHC|83207R107|07/02/26|15.32|16.15|15.32|15.91|15.86|.40|1613|74|0|0|0|1613|0|0|0|373|1613|1613|1613|25584.84|N
SDHI|G8118C124|07/02/26|0.00|0.00|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 R|G8118C116|07/02/26|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
SDHI U|G8118C108|07/02/26|0.00|0.00|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|07/02/26|16.37|16.37|16.31|16.31|16.36|-.07|48|6|0|0|0|48|0|0|0|45|48|48|48|785.23|N
SDIV|37960A669|07/02/26|24.55|24.69|24.42|24.55|24.55|.24|282286|786|2|0|1|110765|6746|0|164775|248499|282286|282286|282286|6929093.67|P
SDMF|82889N210|07/02/26|25.27|25.30|25.24|25.24|25.27|-.18|214|15|0|0|0|214|0|0|0|113|214|214|214|5408.72|P
SDOG|00162Q858|07/02/26|68.94|69.60|68.85|69.60|69.08|1.02|5577|65|0|0|0|5577|0|0|0|4900|5577|5577|5577|385251.70|P
SDOT|627333503|07/02/26|89.20|105.00|44.01|50.10|66.37|-21.53|359917|13966|4|0|0|347699|12218|0|0|175156|359917|359917|359917|23886088.22|Q
SDOW|74347G135|07/02/26|23.80|24.03|23.41|23.46|23.72|-.71|1250450|3947|91|3|1|957595|260461|21577|10817|1010062|1250450|1250450|1250450|29655791.67|P
SDP|74350P519|07/02/26|21.92|21.92|21.09|21.09|21.55|-.92|83|4|0|0|0|83|0|0|0|81|83|83|83|1788.54|P
SDRL|G7997W102|07/02/26|39.27|40.25|39.27|39.84|40.03|.99|32870|496|0|2|0|17884|0|14986|0|16985|32870|32870|32870|1315849.34|N
SDS|74350P667|07/02/26|56.79|57.92|56.22|57.17|57.04|.18|808876|2665|76|1|0|595014|205746|8116|0|557410|808876|808876|808876|46136439.83|P
SDSI|025072257|07/02/26|0.00|51.39|51.39|51.39|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SDST|854936200|07/02/26|1.73|1.74|1.68|1.70|1.71|-.01|4773|85|0|0|0|4773|0|0|0|2795|4773|4773|4773|8145.99|Q
SDST W|854936119|07/02/26|0.11|0.12|0.11|0.12|0.11|0.00|1|1|0|0|0|1|0|0|0|0|1|1|1|0.11|Q
SDTY|88636R560|07/02/26|41.55|41.55|41.20|41.40|41.37|-.08|287|12|0|0|0|287|0|0|0|100|287|287|287|11874.43|Q
SDVD|33738D820|07/02/26|23.23|23.23|22.98|23.10|23.05|.01|4580|34|0|0|0|4580|0|0|0|4480|4580|4580|4580|105586.08|Z
SDVY|33741X102|07/02/26|43.36|43.48|42.88|43.16|43.11|-.03|59094|1007|0|0|0|59094|0|0|0|42138|59094|59094|59094|2547285.01|Q
SDY|78464A763|07/02/26|153.90|155.68|153.90|155.67|154.58|2.66|55299|940|2|1|0|45098|4341|5860|0|40009|55299|55299|55299|8547949.08|P
SE|81141R100|07/02/26|104.34|105.89|102.54|103.37|104.19|1.02|360391|6981|6|0|0|337330|23061|0|0|203648|360391|360391|360391|37549778.63|N
SEA|26922B865|07/02/26|16.54|16.75|16.54|16.75|16.49|.40|1575|21|0|0|0|1575|0|0|0|523|1575|1575|1575|25964.96|P
SEAL PRA|Y8564M113|07/02/26|25.35|25.35|25.30|25.34|25.33|.04|344|6|0|0|0|344|0|0|0|0|344|344|344|8712.55|N
SEAL PRB|Y8564M204|07/02/26|25.36|25.38|25.30|25.30|25.38|.11|823|19|0|0|0|823|0|0|0|0|823|823|823|20885.30|N
SEAT|92854T209|07/02/26|6.85|7.21|6.70|7.12|6.93|.45|7503|150|0|0|0|7503|0|0|0|5945|7503|7503|7503|52031.97|Q
SEB|811543107|07/02/26|4374.74|4434.98|4337.15|4337.15|4375.18|-2.79|410|169|0|0|0|410|0|0|0|232|410|410|410|1793824.68|A
SECR|45409F686|07/02/26|25.28|25.36|25.28|25.34|25.35|.03|201|3|0|0|0|201|0|0|0|0|201|201|201|5096.28|P
SECT|66538H591|07/02/26|71.03|71.03|70.92|70.92|70.59|-.59|172|6|0|0|0|172|0|0|0|123|172|172|172|12142.04|Z
SECU|092528819|07/02/26|49.62|49.74|49.62|49.69|49.68|.05|7184|34|0|0|0|7184|0|0|0|4484|7184|7184|7184|356917.10|Z
SECZ|81517B101|07/02/26|12.45|13.70|12.12|12.54|12.92|12.54|35844|335|0|0|0|35844|0|0|0|6885|35844|35844|35844|463094.29|N
SEDG|83417M104|07/02/26|56.77|57.53|51.88|52.40|53.62|-3.60|137300|3344|0|0|0|137300|0|0|0|112152|137300|137300|137300|7361800.24|Q
SEED|G67828205|07/02/26|1.05|1.06|1.04|1.04|1.05|-.04|318|4|0|0|0|318|0|0|0|0|318|318|318|333.56|Q
SEEM|81589A601|07/02/26|39.00|39.00|38.44|38.60|38.50|-.51|113|2|0|0|0|113|0|0|0|0|113|113|113|4351.00|Q
SEER|81578P106|07/02/26|1.62|1.64|1.56|1.62|2.18|-.01|2276961|12966|71|17|1|1915213|222459|119289|20000|1285827|2276961|2276961|2276961|4955078.87|Q
SEF|74349Y761|07/02/26|30.44|30.44|30.27|30.27|30.39|-.42|1152|22|0|0|0|1152|0|0|0|314|1152|1152|1152|35007.56|P
SEG|812215200|07/02/26|26.74|27.32|26.74|27.10|27.14|.58|16159|91|0|0|0|16159|0|0|0|1299|16159|16159|16159|438599.40|N
SEGG|54570M306|07/02/26|0.91|0.97|0.86|0.86|0.92|-.05|10957|58|0|0|0|10957|0|0|0|4553|10957|10957|10957|10089.19|Q
SEI|83418M103|07/02/26|72.61|72.70|65.25|67.19|67.58|-6.23|146958|3975|1|0|0|144484|2474|0|0|88511|146958|146958|146958|9931313.94|N
SEIC|784117103|07/02/26|90.58|92.00|90.57|91.43|91.44|1.38|25856|835|0|0|0|25856|0|0|0|15962|25856|25856|25856|2364273.10|Q
SEIE|81589A700|07/02/26|36.03|36.09|35.78|35.91|35.90|.52|317|8|0|0|0|317|0|0|0|103|317|317|317|11379.08|Q
SEIM|81589A205|07/02/26|55.29|55.29|53.74|54.09|54.04|-1.09|1316|28|0|0|0|1316|0|0|0|1126|1316|1316|1316|71114.88|Z
SEIQ|81589A106|07/02/26|40.02|40.29|40.02|40.29|40.19|.49|545|6|0|0|0|545|0|0|0|418|545|545|545|21905.11|Z
SEIS|81589A502|07/02/26|32.80|32.80|32.79|32.79|32.80|-.51|43|1|0|0|0|43|0|0|0|0|43|43|43|1410.19|Q
SEIV|81589A304|07/02/26|48.27|48.27|47.65|47.95|47.73|.04|897|16|0|0|0|897|0|0|0|337|897|897|897|42810.31|Z
SEIX|92790A405|07/02/26|23.15|23.16|23.10|23.13|23.13|0.00|19527|30|0|0|1|6121|0|0|13406|3640|19527|19527|19527|451713.93|P
SELF|37955N106|07/02/26|5.25|5.25|5.16|5.16|5.17|-.09|103|4|0|0|0|103|0|0|0|3|103|103|103|532.75|Q
SELV|81589A403|07/02/26|0.00|33.43|33.43|33.43|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
SEMG|02072Q580|07/02/26|26.66|26.77|26.66|26.77|26.72|.18|818|6|0|0|0|818|0|0|0|667|818|818|818|21853.40|P
SEMI|19761L870|07/02/26|39.12|39.14|37.91|37.93|38.42|-1.32|2689|20|0|0|0|2689|0|0|0|1086|2689|2689|2689|103309.14|P
SEMY|38747R199|07/02/26|15.54|15.54|15.06|15.12|15.32|-.64|5885|119|0|0|0|5885|0|0|0|4675|5885|5885|5885|90141.83|Q
SENE A|817070501|07/02/26|181.00|184.70|181.00|184.25|183.70|2.65|8121|551|0|0|0|8121|0|0|0|5406|8121|8121|8121|1491790.49|Q
SENE B|817070105|07/02/26|0.00|0.00|0.00|0.00|181.42|0.00|8|2|0|0|0|8|0|0|0|5|8|8|8|1451.37|Q
SENS|81727U303|07/02/26|5.42|5.49|5.29|5.48|5.38|.12|46464|766|0|0|0|46464|0|0|0|34671|46464|46464|46464|250163.45|Q
SEPI|78410K667|07/02/26|27.92|27.92|27.74|27.79|27.81|-.02|4407|19|0|0|0|4407|0|0|0|2143|4407|4407|4407|122555.58|P
SEPM|33740U554|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
SEPN|81734D104|07/02/26|35.14|35.14|33.37|34.02|33.93|-.63|16515|519|0|0|0|16515|0|0|0|7757|16515|16515|16515|560278.63|Q
SEPP|69420N791|07/02/26|32.53|32.53|32.46|32.46|32.51|-.03|307|4|0|0|0|307|0|0|0|100|307|307|307|9979.08|Z
SEPT|00888H695|07/02/26|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|Z
SEPU|00888H554|07/02/26|30.95|30.95|30.85|30.85|30.95|-.20|100|1|0|0|0|100|0|0|0|100|100|100|100|3095.00|Z
SEPW|00888H687|07/02/26|33.40|33.40|33.39|33.39|33.40|0.00|2|1|0|0|0|2|0|0|0|0|2|2|2|66.80|Z
SEPZ|210322798|07/02/26|0.00|45.06|45.06|45.06|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
SER|81751A108|07/02/26|1.90|1.90|1.90|1.90|1.91|-.02|1085|32|0|0|0|1085|0|0|0|94|1085|1085|1085|2067.78|A
SERA|81749D107|07/02/26|2.03|2.03|2.00|2.01|2.01|-.04|977|20|0|0|0|977|0|0|0|405|977|977|977|1959.66|Q
SERV|81758H106|07/02/26|6.55|6.74|6.24|6.31|6.38|-.21|218499|1885|4|1|2|167165|11519|7235|32580|170421|218499|218499|218499|1394340.08|Q
SES|78397Q109|07/02/26|0.95|1.01|0.89|0.89|0.91|-.07|709282|2777|26|3|1|602159|76335|20490|10298|613689|709282|709282|709282|643963.67|N
SES WS|78397Q117|07/02/26|0.03|0.03|0.03|0.03|0.03|0.00|2861|0|1|0|0|0|2861|0|0|0|2861|2861|2861|76.10|N
SETH|74350P592|07/02/26|52.65|52.65|51.60|51.96|51.99|-2.81|2184|45|0|0|0|2184|0|0|0|425|2184|2184|2184|113538.81|P
SETM|85208P402|07/02/26|31.54|32.10|30.86|31.26|31.43|.25|8775|90|0|0|0|8775|0|0|0|753|8775|8775|8775|275783.96|Q
SEV|03835W104|07/02/26|2.29|2.35|2.15|2.15|2.24|-.15|9130|137|1|0|0|5661|3469|0|0|6472|9130|9130|9130|20406.51|Q
SEVN|81784E101|07/02/26|8.55|8.62|8.55|8.57|8.59|.05|3820|201|0|0|0|3820|0|0|0|3604|3820|3820|3820|32806.43|Q
SEZL|78435P105|07/02/26|176.44|184.77|176.44|183.45|181.10|8.17|41639|1715|0|0|0|41639|0|0|0|28073|41639|41639|41639|7540765.37|Q
SF|860630102|07/02/26|73.24|73.24|72.50|73.17|72.81|1.32|23203|575|0|0|0|23203|0|0|0|14147|23203|23203|23203|1689427.05|N
SF PRB|860630706|07/02/26|22.89|23.04|22.88|23.04|22.89|.20|200|2|0|0|0|200|0|0|0|0|200|200|200|4577.00|N
SF PRC|860630870|07/02/26|0.00|21.99|21.99|21.99|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
SF PRD|860630862|07/02/26|16.06|16.06|16.04|16.04|16.06|-.10|100|1|0|0|0|100|0|0|0|0|100|100|100|1606.00|N
SFB|860630607|07/02/26|19.70|19.70|19.70|19.70|19.70|-.06|5|1|0|0|0|5|0|0|0|0|5|5|5|98.50|N
SFBC|83607A100|07/02/26|44.62|44.76|44.62|44.76|44.54|.11|167|19|0|0|0|167|0|0|0|1|167|167|167|7438.98|Q
SFBS|81768T108|07/02/26|89.32|89.32|86.49|86.60|86.93|-2.28|9053|337|0|0|0|9053|0|0|0|4644|9053|9053|9053|787017.19|N
SFD|832248207|07/02/26|24.61|24.62|24.28|24.58|24.49|.20|68746|1144|2|0|0|63031|5715|0|0|43783|68746|68746|68746|1683277.90|Q
SFEB|33740F292|07/02/26|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
SFGV|02072L276|07/02/26|35.20|35.26|35.20|35.26|35.38|.24|22|2|0|0|0|22|0|0|0|14|22|22|22|778.39|P
SFHG|G7785M126|07/02/26|2.34|2.40|2.34|2.35|2.39|.20|230|7|0|0|0|230|0|0|0|2|230|230|230|549.11|Q
SFIX|860897107|07/02/26|4.00|4.01|3.77|3.85|3.84|-.15|128150|957|1|0|0|125950|2200|0|0|84839|128150|128150|128150|491952.86|Q
SFL|G7738W106|07/02/26|10.50|10.69|10.50|10.59|10.57|.34|79672|746|1|0|0|77237|2435|0|0|50903|79672|79672|79672|842257.86|N
SFLO|92647X822|07/02/26|35.25|35.28|35.25|35.28|35.25|.42|400|2|0|0|0|400|0|0|0|400|400|400|400|14100.00|Q
SFLR|45783Y673|07/02/26|38.81|38.89|38.41|38.60|38.64|-.01|7273|99|0|0|0|7273|0|0|0|4575|7273|7273|7273|280996.47|P
SFM|85208M102|07/02/26|87.63|90.32|87.18|89.94|89.40|3.28|102006|3604|0|0|0|102006|0|0|0|63373|102006|102006|102006|9119319.85|Q
SFNC|828730200|07/02/26|23.21|23.35|22.72|22.85|22.91|-.37|101417|2016|0|0|0|101417|0|0|0|75665|101417|101417|101417|2323427.31|Q
SFST|842873101|07/02/26|62.99|62.99|61.17|61.19|62.01|-1.30|5311|215|0|0|0|5311|0|0|0|3684|5311|5311|5311|329315.26|Q
SFTX|44053A465|07/02/26|30.96|31.08|30.44|30.57|30.63|.08|5214|58|0|0|0|5214|0|0|0|2735|5214|5214|5214|159680.73|P
SFTY|44053A549|07/02/26|30.72|30.72|30.51|30.72|30.51|.07|1720|6|0|0|0|1720|0|0|0|1700|1720|1720|1720|52477.94|Z
SFWL|G8117B101|07/02/26|0.86|0.86|0.83|0.83|0.86|-.07|5|1|0|0|0|5|0|0|0|0|5|5|5|4.28|Q
SFY|886364173|07/02/26|148.17|148.50|146.18|146.83|147.38|-.93|4542|99|0|0|0|4542|0|0|0|3729|4542|4542|4542|669389.45|P
SFYF|886364405|07/02/26|62.40|62.40|61.76|61.76|61.93|-.39|355|7|0|0|0|355|0|0|0|212|355|355|355|21986.58|P
SG|87043Q108|07/02/26|9.20|9.30|8.58|8.76|8.76|-.33|339737|3265|2|1|0|329493|4544|5700|0|188380|339737|339737|339737|2976801.11|N
SGA|786598300|07/02/26|0.00|9.26|9.26|9.26|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SGC|868358102|07/02/26|13.15|13.15|12.99|13.03|13.04|-.08|1581|43|0|0|0|1581|0|0|0|756|1581|1581|1581|20614.36|Q
SGDJ|85210B201|07/02/26|76.66|79.78|76.66|78.46|78.46|3.99|29884|346|1|0|0|27552|2332|0|0|19600|29884|29884|29884|2344575.29|P
SGDM|85210B102|07/02/26|64.80|66.05|64.80|65.65|65.25|2.29|8697|107|1|0|0|5835|2862|0|0|2393|8697|8697|8697|567505.08|P
SGHC|G8588X103|07/02/26|13.98|14.70|13.89|14.52|14.39|.54|277515|2965|2|0|0|269826|7689|0|0|102289|277515|277515|277515|3994297.86|N
SGHT|82657M105|07/02/26|5.60|5.60|5.18|5.45|5.36|0.00|22040|272|0|1|0|16063|0|5977|0|9539|22040|22040|22040|118112.09|Q
SGI|88023U101|07/02/26|78.01|78.59|76.82|78.45|77.62|1.28|52846|1402|0|0|0|52846|0|0|0|37537|52846|52846|52846|4102095.07|N
SGLC|74933W593|07/02/26|43.60|43.60|43.56|43.56|43.72|-.10|84|4|0|0|0|84|0|0|0|46|84|84|84|3672.50|P
SGLY|82935V307|07/02/26|0.32|0.32|0.32|0.32|0.30|.01|3676|24|0|0|0|3676|0|0|0|482|3676|3676|3676|1097.22|Q
SGML|826599102|07/02/26|12.54|13.12|12.06|12.29|12.45|-.13|87003|1315|2|0|0|79443|7560|0|0|34192|87003|87003|87003|1082915.58|Q
SGMT|786700104|07/02/26|7.54|7.69|7.42|7.60|7.52|.13|81497|1126|0|0|0|81497|0|0|0|68175|81497|81497|81497|613000.21|Q
SGOL|00326A104|07/02/26|39.14|39.44|39.06|39.24|39.23|.79|767939|1427|24|9|4|267974|68692|50549|380724|486920|767939|767939|767939|30129664.16|P
SGOV|46436E718|07/02/26|100.44|100.44|100.44|100.44|100.44|.04|329303|754|7|13|3|142217|26530|108776|51780|227501|329303|329303|329303|33073548.51|N
SGP|85220G109|07/02/26|19.85|19.85|18.99|19.12|19.13|-.34|6754|212|0|0|0|6754|0|0|0|5366|6754|6754|6754|129219.16|Q
SGRP|784933103|07/02/26|0.84|0.84|0.83|0.84|0.84|0.00|8788|16|1|0|0|3988|4800|0|0|3588|8788|8788|8788|7349.99|Q
SGRT|886365105|07/02/26|35.68|35.78|33.26|33.65|34.50|-2.03|8941|160|0|0|0|8941|0|0|0|7506|8941|8941|8941|308502.68|P
SGRW|41151J596|07/02/26|26.42|26.42|25.73|25.88|25.88|-.51|506|13|0|0|0|506|0|0|0|403|506|506|506|13093.51|P
SGRY|86881A100|07/02/26|16.78|17.35|16.78|17.22|17.12|.62|96467|1900|2|0|0|91095|5372|0|0|49253|96467|96467|96467|1651997.15|Q
SGU|85512C105|07/02/26|12.86|12.86|12.85|12.85|12.89|-.06|224|16|0|0|0|224|0|0|0|126|224|224|224|2887.01|N
SGVA|74938Y834|07/02/26|0.00|100.25|100.25|100.25|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SGVT|808524581|07/02/26|100.49|100.53|100.49|100.52|100.51|.04|30816|102|1|0|1|11324|3854|0|15638|8703|30816|30816|30816|3097173.40|P
SH|74349Y753|07/02/26|33.01|33.33|32.85|33.12|33.06|.07|1673357|1183|124|48|23|602022|410968|347359|313008|1206316|1673357|1673357|1673357|55314977.01|P
SHAG|97717Y808|07/02/26|0.00|47.36|47.36|47.36|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
SHAK|819047101|07/02/26|57.43|57.49|55.41|56.48|56.18|-.30|27227|1008|0|0|0|27227|0|0|0|15725|27227|27227|27227|1529719.37|N
SHAZ|778920306|07/02/26|77.66|79.05|64.66|67.87|70.76|-11.20|243999|4326|3|0|0|236436|7563|0|0|127630|243999|243999|243999|17265716.70|Q
SHBI|825107105|07/02/26|23.48|23.48|22.96|23.03|23.07|-.36|13889|403|0|0|0|13889|0|0|0|8483|13889|13889|13889|320418.26|Q
SHC|83601L102|07/02/26|17.86|17.94|17.62|17.93|17.76|.18|151849|1783|0|0|0|151849|0|0|0|112189|151849|151849|151849|2696886.21|Q
SHDG|00777X603|07/02/26|32.87|32.87|32.52|32.52|32.87|-.18|100|1|0|0|0|100|0|0|0|100|100|100|100|3287.00|Z
SHE|78468R747|07/02/26|154.24|154.32|152.99|153.55|153.33|.24|772|41|0|0|0|772|0|0|0|742|772|772|772|118368.83|P
SHEH|74016W403|07/02/26|56.42|56.86|56.42|56.86|56.64|.69|102|2|0|0|0|102|0|0|0|101|102|102|102|5777.06|P
SHEL|780259305|07/02/26|77.68|78.10|77.48|78.02|77.72|1.44|274421|5841|0|0|0|274421|0|0|0|179923|274421|274421|274421|21328559.88|N
SHEN|82312B106|07/02/26|14.69|14.70|13.16|13.55|13.67|-1.04|38268|720|2|0|0|30369|7899|0|0|27485|38268|38268|38268|523158.30|Q
SHFS|824430300|07/02/26|0.25|0.25|0.24|0.24|0.25|0.00|29901|280|1|0|0|26971|2930|0|0|2004|29901|29901|29901|7413.88|Q
SHFS W|824430110|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SHG|824596100|07/02/26|66.84|67.57|66.48|66.92|66.75|4.36|5546|131|0|0|0|5546|0|0|0|3187|5546|5546|5546|370181.17|N
SHIM|82455M109|07/02/26|4.36|4.36|3.97|4.03|4.19|-.30|7536|266|1|0|0|5136|2400|0|0|5666|7536|7536|7536|31576.38|Q
SHIP|Y73760400|07/02/26|13.82|13.98|13.34|13.42|13.60|.08|8152|146|0|0|0|8152|0|0|0|1388|8152|8152|8152|110889.62|Q
SHLD|37960A529|07/02/26|62.87|64.29|62.87|63.96|63.71|2.76|280040|2922|2|0|2|229712|5040|0|45288|97861|280040|280040|280040|17840816.19|P
SHLS|82489W107|07/02/26|10.05|10.85|9.56|9.96|9.91|-.17|645400|6142|10|1|1|601424|27386|6500|10090|473134|645400|645400|645400|6395233.64|Q
SHM|78468R739|07/02/26|47.88|47.91|47.84|47.90|47.88|.06|19102|116|0|0|1|8641|0|0|10461|8306|19102|19102|19102|914639.64|P
SHMD|N68722102|07/02/26|6.11|6.36|5.43|5.56|5.60|-.55|67565|728|0|1|0|62497|0|5068|0|43147|67565|67565|67565|378346.65|Q
SHMD W|N68722110|07/02/26|1.85|1.85|1.52|1.58|1.60|-.12|11645|56|1|0|0|7045|4600|0|0|2730|11645|11645|11645|18680.80|Q
SHNY|063679526|07/02/26|8.52|8.69|8.45|8.56|8.55|.48|119123|666|5|0|0|101648|17475|0|0|86832|119123|119123|119123|1018732.95|P
SHO|867892101|07/02/26|11.25|11.43|11.25|11.39|11.35|.22|50882|590|0|0|0|50882|0|0|0|34248|50882|50882|50882|577569.57|N
SHO PRH|867892804|07/02/26|21.93|21.95|21.93|21.95|21.93|.15|100|1|0|0|0|100|0|0|0|0|100|100|100|2193.00|N
SHO PRI|867892887|07/02/26|21.25|21.49|21.25|21.40|21.47|.15|904|16|0|0|0|904|0|0|0|0|904|904|904|19410.74|N
SHOC|02072L672|07/02/26|115.17|115.21|107.55|109.13|111.57|-5.90|2030|41|0|0|0|2030|0|0|0|1900|2030|2030|2030|226488.01|N
SHOE|824889109|07/02/26|15.32|15.39|14.96|15.09|15.14|-.01|36900|701|1|0|0|32303|4597|0|0|8439|36900|36900|36900|558807.86|Q
SHOO|556269108|07/02/26|41.99|41.99|39.42|39.90|40.32|-1.68|52759|1146|2|0|0|47789|4970|0|0|23979|52759|52759|52759|2126983.98|Q
SHOP|82509L107|07/02/26|119.05|121.30|118.50|119.47|120.08|-2.16|552630|11001|2|0|0|547653|4977|0|0|303677|552630|552630|552630|66360204.44|Q
SHOT U|G7610P120|07/02/26|10.00|10.00|10.00|10.00|10.00|-.04|1000|6|0|0|0|1000|0|0|0|0|1000|1000|1000|10000.00|Q
SHPH|825693500|07/02/26|3.54|3.90|3.40|3.58|3.58|.21|32911|490|2|0|0|25876|7035|0|0|11588|32911|32911|32911|117771.16|Q
SHPP|69374H378|07/02/26|33.90|33.94|33.90|33.94|34.00|.28|2|2|0|0|0|2|0|0|0|0|2|2|2|68.00|P
SHPU|25461A221|07/02/26|12.16|12.35|12.10|12.15|12.22|-.43|6867|68|0|0|0|6867|0|0|0|2058|6867|6867|6867|83893.70|Q
SHRD|337959308|07/02/26|25.02|25.11|25.02|25.11|25.06|.10|5792|71|0|0|0|5792|0|0|0|101|5792|5792|5792|145160.04|P
SHRT|886364264|07/02/26|6.29|6.40|6.29|6.40|6.30|.10|3|2|0|0|0|3|0|0|0|0|3|3|3|18.89|P
SHRY|33738R761|07/02/26|0.00|43.84|43.84|43.84|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SHUS|30151E525|07/02/26|0.00|51.00|51.00|51.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
SHV|464288679|07/02/26|110.09|110.10|110.09|110.09|110.09|.05|116848|140|3|2|2|67074|10919|12755|26100|104856|116848|116848|116848|12864131.45|N
SHW|824348106|07/02/26|348.09|352.24|342.53|351.88|349.08|5.85|56407|2599|0|0|0|56407|0|0|0|29969|56407|56407|56407|19690452.06|N
SHY|464287457|07/02/26|81.94|81.97|81.93|81.94|81.95|.10|159371|223|11|3|3|61025|34866|26880|36600|140581|159371|159371|159371|13060027.30|Q
SHYD|92189F387|07/02/26|22.81|22.81|22.80|22.80|22.80|.04|505|7|0|0|0|505|0|0|0|429|505|505|505|11515.38|Z
SHYG|46434V407|07/02/26|42.25|42.27|42.23|42.24|42.25|.05|66914|376|1|1|0|55317|2266|9331|0|40255|66914|66914|66914|2827128.48|P
SHYL|233051283|07/02/26|44.21|44.23|44.17|44.23|44.22|.02|4486|40|0|0|0|4486|0|0|0|3109|4486|4486|4486|198357.92|P
SHYM|092528108|07/02/26|22.40|22.40|22.38|22.39|22.39|0.00|4573|49|0|0|0|4573|0|0|0|1742|4573|4573|4573|102389.71|Z
SI|82537J108|07/02/26|20.61|21.27|20.49|21.27|20.77|.70|5921|124|0|0|0|5921|0|0|0|1046|5921|5921|5921|122978.13|N
SIBN|825704109|07/02/26|16.96|17.13|16.48|17.10|16.93|.29|29172|630|0|0|0|29172|0|0|0|21756|29172|29172|29172|493943.23|Q
SID|20440W105|07/02/26|0.94|0.95|0.90|0.90|0.91|0.00|238564|1057|12|2|0|197673|29191|11700|0|72941|238564|238564|238564|217585.44|N
SIDU|826165201|07/02/26|2.75|3.08|2.60|2.67|2.79|-.07|815363|3573|34|7|0|660306|109938|45119|0|567276|815363|815363|815363|2277867.24|Q
SIEB|826176109|07/02/26|1.70|1.70|1.67|1.69|1.68|-.01|1729|117|0|0|0|1729|0|0|0|756|1729|1729|1729|2904.02|Q
SIF|826546103|07/02/26|25.40|26.18|24.65|24.65|25.46|.14|19299|318|0|0|0|19299|0|0|0|10558|19299|19299|19299|491367.06|A
SIFI|41151J208|07/02/26|43.52|43.58|43.52|43.58|43.52|.08|1|1|0|0|0|1|0|0|0|0|1|1|1|43.52|P
SIFY|82655M206|07/02/26|16.41|16.41|15.20|15.39|15.41|-1.19|5669|182|0|0|0|5669|0|0|0|4273|5669|5669|5669|87382.28|Q
SIG|G81276100|07/02/26|84.03|84.27|81.21|84.16|83.15|-.50|71792|1525|0|0|0|71792|0|0|0|37558|71792|71792|71792|5969501.19|N
SIGA|826917106|07/02/26|3.75|3.94|3.75|3.86|3.90|.13|58961|475|2|1|0|48649|4262|6050|0|43448|58961|58961|58961|229717.62|Q
SIGI|816300107|07/02/26|98.61|100.19|97.18|100.19|99.38|2.19|13363|520|0|0|0|13363|0|0|0|9892|13363|13363|13363|1327964.66|Q
SIGI P|816300503|07/02/26|0.00|16.08|16.08|16.08|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SIHY|41151J109|07/02/26|45.50|45.54|45.31|45.51|45.44|.08|767|18|0|0|0|767|0|0|0|523|767|767|767|34856.13|P
SII|852066208|07/02/26|115.01|120.13|113.67|114.97|116.30|2.25|19932|487|0|0|0|19932|0|0|0|9568|19932|19932|19932|2318183.66|N
SIJ|74350P394|07/02/26|15.46|15.70|15.46|15.70|15.50|-.05|6|2|0|0|0|6|0|0|0|0|6|6|6|92.97|P
SIL|37954Y848|07/02/26|80.08|82.08|78.62|80.20|80.13|3.01|242251|2540|2|1|1|211692|4489|9789|16281|109225|242251|242251|242251|19411978.70|P
SILC|M84116108|07/02/26|49.10|52.01|39.92|42.95|44.75|-1.23|41862|685|0|0|0|41862|0|0|0|25661|41862|41862|41862|1873328.58|Q
SILJ|032108649|07/02/26|26.91|27.49|26.19|26.73|26.86|.82|842567|9193|25|4|2|662370|72704|26725|80768|461885|842567|842567|842567|22634581.49|P
SILO|82711P300|07/02/26|6.17|6.22|5.95|6.22|5.99|.05|8613|500|1|0|0|5613|3000|0|0|1328|8613|8613|8613|51618.00|Q
SIM|400491106|07/02/26|29.60|29.60|29.60|29.84|29.39|0.00|6|3|0|0|0|6|0|0|0|6|6|6|6|176.32|A
SIMA|G8431T101|07/02/26|0.00|10.89|10.89|10.89|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SIMA U|G8431T127|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SIMA W|G8431T119|07/02/26|0.25|0.25|0.25|0.25|0.25|0.00|800|6|0|0|0|800|0|0|0|0|800|800|800|200.02|Q
SIMO|82706C108|07/02/26|320.00|322.85|288.00|301.35|302.00|-15.64|44479|1691|0|0|0|44479|0|0|0|27418|44479|44479|44479|13432614.34|Q
SIMS|78468R697|07/02/26|46.68|46.68|45.13|45.62|45.37|-.79|623|4|0|0|0|623|0|0|0|98|623|623|623|28265.70|P
SIMX|21874K831|07/02/26|23.43|23.43|20.93|21.80|21.43|-3.75|2417|13|0|0|0|2417|0|0|0|806|2417|2417|2417|51804.10|Z
SIND|G81569108|07/02/26|12.05|12.10|11.91|11.99|11.97|-.01|4452|64|0|0|0|4452|0|0|0|443|4452|4452|4452|53272.36|N
SINT|829392703|07/02/26|1.90|1.90|1.89|1.90|1.90|.04|695|19|0|0|0|695|0|0|0|466|695|695|695|1317.57|Q
SIO|89157W202|07/02/26|25.67|25.67|25.63|25.67|25.64|-.01|2081|23|0|0|0|2081|0|0|0|909|2081|2081|2081|53362.61|P
SION|829401108|07/02/26|42.83|44.14|41.66|43.99|43.18|2.35|22743|1232|0|0|0|22743|0|0|0|15626|22743|22743|22743|981998.59|Q
SIOO|45259A233|07/02/26|19.64|19.67|19.52|19.58|19.63|-.04|4205|24|1|0|0|2005|2200|0|0|927|4205|4205|4205|82531.23|P
SIRI|829933100|07/02/26|30.13|30.60|30.10|30.51|30.35|.54|367296|4500|7|0|0|344361|22935|0|0|244144|367296|367296|367296|11145817.45|Q
SITC|82981J851|07/02/26|4.44|4.60|4.44|4.50|4.53|.03|89521|583|5|1|0|67326|16133|6062|0|52820|89521|89521|89521|405854.35|N
SITE|82982L103|07/02/26|109.81|112.58|109.68|112.45|111.05|2.64|29109|760|0|0|0|29109|0|0|0|21339|29109|29109|29109|3232570.82|N
SITM|82982T106|07/02/26|709.50|709.50|586.51|601.66|623.49|-102.30|60549|4357|0|0|0|60549|0|0|0|20889|60549|60549|60549|37751553.26|Q
SIVR|003264108|07/02/26|57.93|58.94|57.39|57.82|58.07|1.50|161908|1148|11|1|0|120611|35997|5300|0|98847|161908|161908|161908|9402199.48|P
SIXA|301505681|07/02/26|55.99|56.16|55.80|56.07|55.94|.41|741|10|0|0|0|741|0|0|0|153|741|741|741|41453.74|P
SIXD|00888H646|07/02/26|30.89|30.89|30.69|30.78|30.74|.01|1879|46|0|0|0|1879|0|0|0|211|1879|1879|1879|57760.60|Z
SIXF|00888H679|07/02/26|34.07|34.07|34.07|34.07|34.07|-.06|100|1|0|0|0|100|0|0|0|0|100|100|100|3407.00|Z
SIXH|301505665|07/02/26|42.32|43.01|42.32|43.01|42.95|.32|27|2|0|0|0|27|0|0|0|1|27|27|27|1159.64|P
SIXJ|00888H869|07/02/26|0.00|36.38|36.38|36.38|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
SIXL|301505699|07/02/26|39.44|39.99|39.44|39.99|39.50|.71|74|5|0|0|0|74|0|0|0|6|74|74|74|2922.69|P
SIXO|00888H877|07/02/26|0.00|35.85|35.85|35.85|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
SIXP|00888H661|07/02/26|33.76|33.79|33.67|33.67|33.73|-.05|210|6|0|0|0|210|0|0|0|100|210|210|210|7083.96|Z
SIXS|301505673|07/02/26|58.67|58.95|58.67|58.95|58.73|.52|166|6|0|0|0|166|0|0|0|152|166|166|166|9749.03|P
SIXZ|00888H653|07/02/26|31.50|31.50|31.47|31.47|31.47|-.01|10|4|0|0|0|10|0|0|0|8|10|10|10|314.67|Z
SIZE|46432F370|07/02/26|179.44|179.44|178.07|178.07|178.20|.84|2348|5|1|0|0|302|2046|0|0|2238|2348|2348|2348|418412.20|P
SJ|G7864D112|07/02/26|0.88|1.05|0.88|0.90|0.99|.01|23591|106|0|1|0|18491|0|5100|0|2651|23591|23591|23591|23250.40|Q
SJB|74347R131|07/02/26|15.13|15.14|15.13|15.13|15.13|-.01|5940|12|0|0|0|5940|0|0|0|4438|5940|5940|5940|89874.44|P
SJCP|56170L687|07/02/26|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
SJLD|56170L679|07/02/26|25.19|25.19|25.19|0.00|25.19|0.00|1|1|0|0|0|1|0|0|0|0|1|1|1|25.19|Q
SJM|832696405|07/02/26|116.40|117.26|115.15|116.29|116.66|1.37|43867|1298|0|0|0|43867|0|0|0|22807|43867|43867|43867|5117360.11|N
SJNK|78468R408|07/02/26|24.94|24.95|24.93|24.93|24.94|.02|136150|283|13|0|1|59667|35949|0|40534|74716|136150|136150|136150|3395468.36|P
SJT|798241105|07/02/26|3.12|3.22|3.12|3.14|3.19|.01|1032|14|0|0|0|1032|0|0|0|528|1032|1032|1032|3294.84|N
SKE|83056P715|07/02/26|28.02|28.69|27.85|28.69|28.21|1.64|83664|1189|0|0|0|83664|0|0|0|66470|83664|83664|83664|2359923.03|N
SKF|74347G150|07/02/26|24.62|24.62|24.19|24.19|24.46|-.74|2711|23|0|0|0|2711|0|0|0|2386|2711|2711|2711|66307.28|P
SKIL|83066P309|07/02/26|6.88|7.25|6.83|7.06|7.07|.35|12556|176|1|0|0|10108|2448|0|0|5135|12556|12556|12556|88763.89|N
SKIN|88331L108|07/02/26|0.74|0.75|0.70|0.72|0.72|0.00|68268|488|0|3|0|45868|0|22400|0|24093|68268|68268|68268|48920.07|Q
SKK|G8292E110|07/02/26|4.69|4.80|4.69|4.80|4.77|.01|277|16|0|0|0|277|0|0|0|130|277|277|277|1322.01|Q
SKM|78440P306|07/02/26|32.25|32.37|30.93|31.79|31.63|-.09|133631|1619|5|1|0|107312|16980|9339|0|64206|133631|133631|133631|4226977.35|N
SKOR|33939L761|07/02/26|48.35|48.38|48.35|48.38|48.36|.08|789|10|0|0|0|789|0|0|0|588|789|789|789|38155.82|Q
SKRE|26923N686|07/02/26|6.00|6.30|6.00|6.27|6.22|.22|5129|30|0|0|0|5129|0|0|0|2917|5129|5129|5129|31890.69|Q
SKT|875465106|07/02/26|39.52|39.66|39.43|39.51|39.51|.28|16791|449|0|0|0|16791|0|0|0|12836|16791|16791|16791|663330.94|N
SKWD|830940102|07/02/26|59.40|62.10|58.60|61.44|61.27|1.93|59889|1375|3|0|0|52689|7200|0|0|40407|59889|59889|59889|3669594.96|Q
SKY|830830105|07/02/26|84.98|85.80|84.43|85.31|85.19|.39|24861|669|0|0|0|24861|0|0|0|15567|24861|24861|24861|2117970.11|N
SKYA|82003F309|07/02/26|1.18|1.23|1.18|1.22|1.20|.12|50250|677|1|0|0|47950|2300|0|0|36366|50250|50250|50250|60320.57|Q
SKYA W|82003F119|07/02/26|0.02|0.03|0.02|0.03|0.02|0.00|2913|10|0|0|0|2913|0|0|0|0|2913|2913|2913|71.86|Q
SKYE|83086J200|07/02/26|0.68|0.70|0.68|0.69|0.70|.01|2916|17|0|0|0|2916|0|0|0|1559|2916|2916|2916|2028.76|Q
SKYH|83085C107|07/02/26|10.15|10.15|9.84|9.98|9.89|-.08|2351|49|0|0|0|2351|0|0|0|2182|2351|2351|2351|23242.57|N
SKYH WS|83085C115|07/02/26|0.54|0.57|0.48|0.52|0.52|-.01|7868|16|1|0|0|5168|2700|0|0|0|7868|7868|7868|4113.53|N
SKYQ|83087C303|07/02/26|2.85|2.90|2.20|2.64|2.67|-.33|500364|5825|26|0|0|430260|70104|0|0|200096|500364|500364|500364|1336307.83|Q
SKYT|83089J108|07/02/26|34.76|35.03|33.59|34.25|33.98|-.63|86507|1434|2|1|0|76207|4800|5500|0|73914|86507|86507|86507|2939280.98|Q
SKYU|74347G788|07/02/26|36.22|36.27|36.22|36.27|36.18|-1.18|17|3|0|0|0|17|0|0|0|15|17|17|17|615.12|Q
SKYW|830879102|07/02/26|97.67|98.01|95.03|96.89|96.37|-1.46|24799|915|0|0|0|24799|0|0|0|16992|24799|24799|24799|2389897.12|Q
SKYX|78471E105|07/02/26|1.13|1.17|1.03|1.03|1.10|-.09|75560|462|4|0|0|61999|13561|0|0|28923|75560|75560|75560|82765.21|Q
SKYY|33734X192|07/02/26|136.84|137.56|134.34|134.88|135.11|-1.47|25534|453|1|0|0|23172|2362|0|0|18889|25534|25534|25534|3449861.12|Q
SLAB|826919102|07/02/26|218.05|218.43|217.54|218.36|218.03|-.22|30808|868|1|0|0|28308|2500|0|0|24277|30808|30808|30808|6717087.14|Q
SLAI|055474209|07/02/26|0.44|0.51|0.43|0.45|0.48|-.02|31719|128|5|0|0|18803|12916|0|0|11408|31719|31719|31719|15152.29|N
SLB|806857108|07/02/26|45.37|45.52|44.59|45.12|44.95|.02|882306|11044|0|0|0|882306|0|0|0|442120|882306|882306|882306|39656936.32|N
SLBT|G8191L116|07/02/26|4.33|6.23|4.33|5.94|5.75|1.49|126648|2102|1|0|0|122548|4100|0|0|53102|126648|126648|126648|728825.74|Q
SLDB|83422E204|07/02/26|10.36|10.87|10.28|10.84|10.66|.64|385795|2496|12|6|8|181241|36450|40273|127831|49606|385795|385795|385795|4111507.78|Q
SLDE|831349105|07/02/26|20.00|21.78|20.00|21.24|21.20|1.25|298204|2979|8|1|0|265288|25416|7500|0|124247|298204|298204|298204|6321782.37|Q
SLDP|83422N105|07/02/26|2.59|2.70|2.47|2.53|2.55|-.05|490962|2761|22|3|3|349275|67372|26192|48123|343243|490962|490962|490962|1250251.79|Q
SLDP W|83422N113|07/02/26|0.09|0.10|0.08|0.10|0.09|.02|1032|25|0|0|0|1032|0|0|0|57|1032|1032|1032|91.55|Q
SLDR|37960A412|07/02/26|49.67|49.71|49.67|49.68|49.65|.06|20432|43|2|0|0|15232|5200|0|0|9411|20432|20432|20432|1014386.03|P
SLE|86804F509|07/02/26|3.12|3.12|3.10|3.12|3.11|-.07|259|16|0|0|0|259|0|0|0|174|259|259|259|804.23|Q
SLF|866796105|07/02/26|78.92|79.66|78.35|79.58|79.16|.77|47237|718|1|0|0|44737|2500|0|0|23593|47237|47237|47237|3739153.33|N
SLG|78440X887|07/02/26|52.75|53.45|52.75|53.45|53.02|1.20|36899|1006|0|0|0|36899|0|0|0|18167|36899|36899|36899|1956283.81|N
SLG PRI|78440X507|07/02/26|21.17|21.17|21.15|21.17|21.16|.11|300|3|0|0|0|300|0|0|0|0|300|300|300|6349.00|N
SLGB|G82195101|07/02/26|0.66|0.70|0.63|0.63|0.66|-.02|182141|1021|6|4|0|136484|24227|21430|0|86938|182141|182141|182141|120480.28|Q
SLGL|M8694L137|07/02/26|72.00|74.79|71.96|74.79|73.52|3.34|1377|218|0|0|0|1377|0|0|0|689|1377|1377|1377|101232.27|Q
SLGN|827048109|07/02/26|46.49|46.56|45.69|46.38|46.06|.29|31121|846|0|0|0|31121|0|0|0|22853|31121|31121|31121|1433414.48|N
SLI|853606101|07/02/26|2.79|2.85|2.66|2.72|2.73|-.03|131266|701|4|0|0|113300|17966|0|0|46700|131266|131266|131266|358537.13|A
SLJY|032108433|07/02/26|28.47|28.80|28.20|28.27|28.50|.75|5425|22|1|0|0|2425|3000|0|0|3302|5425|5425|5425|154629.70|P
SLM|78442P106|07/02/26|26.08|26.08|24.95|25.60|25.31|-.07|127115|2214|0|0|0|127115|0|0|0|86971|127115|127115|127115|3217558.33|Q
SLMB P|78442P502|07/02/26|74.36|74.36|74.10|74.10|74.36|-.20|1|1|0|0|0|1|0|0|0|1|1|1|1|74.36|Q
SLMT|G13311132|07/02/26|5.65|5.65|5.14|5.24|5.33|-.30|2539|88|0|0|0|2539|0|0|0|1686|2539|2539|2539|13523.69|Q
SLN|82686Q101|07/02/26|10.71|11.00|10.24|10.39|10.49|-.11|48347|921|0|0|0|48347|0|0|0|4573|48347|48347|48347|506990.98|Q
SLND|84445C100|07/02/26|0.71|0.79|0.71|0.73|0.74|.04|13988|146|1|0|0|10311|3677|0|0|8892|13988|13988|13988|10378.36|A
SLND WS|84445C118|07/02/26|0.03|0.03|0.03|0.03|0.03|0.00|50|1|0|0|0|50|0|0|0|0|50|50|50|1.28|A
SLNG|85236P101|07/02/26|4.29|4.32|4.09|4.19|4.19|.14|1919|34|0|0|0|1919|0|0|0|437|1919|1919|1919|8043.61|Q
SLNH|583543301|07/02/26|1.29|1.33|1.19|1.20|1.26|-.08|981346|1776|56|16|1|398930|168376|117207|296833|832470|981346|981346|981346|1239498.22|Q
SLNH P|583543202|07/02/26|0.00|11.05|11.05|11.05|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SLNZ|29287L809|07/02/26|0.00|45.53|45.53|45.53|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
SLON|74350P386|07/02/26|21.45|21.99|21.14|21.35|21.92|1.83|23854|110|0|0|0|23854|0|0|0|3677|23854|23854|23854|522789.11|P
SLP|829214105|07/02/26|18.45|18.47|18.35|18.38|18.40|.03|68417|853|0|1|0|59664|0|8753|0|9396|68417|68417|68417|1258679.64|Q
SLQD|46434V100|07/02/26|50.22|50.24|50.20|50.24|50.22|.08|11313|71|0|0|0|11313|0|0|0|10045|11313|11313|11313|568121.84|Q
SLQT|816307300|07/02/26|0.88|0.90|0.79|0.79|0.83|-.09|90740|573|2|1|0|77658|4787|8295|0|27709|90740|90740|90740|75357.43|N
SLRC|83413U100|07/02/26|12.49|12.52|12.33|12.35|12.37|-.10|25142|351|0|0|0|25142|0|0|0|15426|25142|25142|25142|311099.39|Q
SLS|81642T209|07/02/26|13.21|15.04|12.97|14.98|14.36|1.71|1023005|9796|22|7|2|878305|69767|53981|20952|453570|1023005|1023005|1023005|14686187.15|Q
SLSN|630079101|07/02/26|0.74|0.75|0.68|0.68|0.73|-.05|4411|40|0|0|0|4411|0|0|0|3233|4411|4411|4411|3204.62|Q
SLSR|83419D201|07/02/26|8.75|8.75|8.34|8.45|8.49|.47|70810|447|0|0|0|70810|0|0|0|14177|70810|70810|70810|601470.46|A
SLTY|88636R677|07/02/26|22.98|22.98|22.55|22.71|22.75|-.18|5045|78|0|0|0|5045|0|0|0|1109|5045|5045|5045|114793.21|P
SLV|46428Q109|07/02/26|55.12|56.13|54.58|55.02|55.20|1.44|3975854|21825|100|31|9|2809256|306825|193043|666730|1406388|3975854|3975854|3975854|219459454.09|P
SLVM|871332102|07/02/26|37.76|38.74|37.63|38.52|38.21|1.01|6458|175|0|0|0|6458|0|0|0|3666|6458|6458|6458|246768.41|N
SLVO|22542D225|07/02/26|66.61|67.80|66.61|67.14|67.17|1.88|4852|107|0|0|0|4852|0|0|0|4411|4852|4852|4852|325925.66|Q
SLVP|464286327|07/02/26|31.97|32.80|31.47|32.12|32.25|1.23|33229|241|2|0|0|25333|7896|0|0|19504|33229|33229|33229|1071575.34|Z
SLVR|85208P873|07/02/26|51.91|53.66|51.43|52.32|52.14|2.02|5463|111|0|0|0|5463|0|0|0|2482|5463|5463|5463|284843.20|Q
SLVX|88636X286|07/02/26|14.72|15.05|14.66|14.66|14.84|.50|644|28|0|0|0|644|0|0|0|211|644|644|644|9556.59|P
SLWS|75281Y867|07/02/26|101.10|101.24|101.10|101.24|101.12|.28|3|3|0|0|0|3|0|0|0|0|3|3|3|303.37|P
SLX|92189F205|07/02/26|97.80|99.10|97.56|98.19|98.17|1.33|6164|120|0|0|0|6164|0|0|0|625|6164|6164|6164|605105.97|P
SLXN|G1281K148|07/02/26|2.63|2.70|2.60|2.60|2.64|.01|556|13|0|0|0|556|0|0|0|400|556|556|556|1467.80|Q
SLXN W|G1281K114|07/02/26|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
SLYG|78464A201|07/02/26|118.69|118.69|116.48|117.38|117.56|-.82|9454|122|1|0|0|6754|2700|0|0|8488|9454|9454|9454|1111439.19|P
SLYV|78464A300|07/02/26|109.32|109.71|107.24|108.06|108.31|-.80|32168|365|1|0|0|30123|2045|0|0|14653|32168|32168|32168|3484148.03|P
SM|78454L100|07/02/26|26.09|26.92|26.09|26.84|26.62|1.11|124397|2143|0|0|0|124397|0|0|0|94443|124397|124397|124397|3310872.40|N
SMA|83192D402|07/02/26|33.79|33.84|33.24|33.67|33.55|.39|23850|395|0|0|0|23850|0|0|0|10478|23850|23850|23850|800270.94|N
SMAX|46438G588|07/02/26|0.00|27.85|27.85|27.85|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
SMAY|33740F466|07/02/26|28.43|28.43|28.27|28.27|28.43|-.06|170|3|0|0|0|170|0|0|0|99|170|170|170|4832.90|Z
SMB|92189F528|07/02/26|17.33|17.33|17.32|17.32|17.32|.01|1257|12|0|0|0|1257|0|0|0|488|1257|1257|1257|21774.96|Z
SMBC|843380106|07/02/26|77.88|77.94|75.85|76.04|76.80|-1.69|4588|193|0|0|0|4588|0|0|0|2346|4588|4588|4588|352373.16|Q
SMBK|83190L208|07/02/26|48.11|48.11|46.83|47.39|47.35|-.77|3308|83|0|0|0|3308|0|0|0|1372|3308|3308|3308|156637.15|N
SMBS|808524615|07/02/26|25.27|25.31|25.27|25.28|25.29|0.00|15044|61|1|0|0|11837|3207|0|0|5315|15044|15044|15044|380394.47|P
SMC|86614G101|07/02/26|29.46|30.26|29.46|29.97|29.84|.45|5020|216|0|0|0|5020|0|0|0|4469|5020|5020|5020|149794.60|N
SMCC|21874J552|07/02/26|25.79|25.79|22.97|22.97|25.79|-1.93|100|1|0|0|0|100|0|0|0|0|100|100|100|2579.00|Z
SMCF|882927866|07/02/26|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|Q
SMCI|86800U302|07/02/26|28.05|29.22|26.70|27.22|27.70|-.43|4323469|43011|86|19|9|3779675|287222|129423|127149|1995601|4323469|4323469|4323469|119765535.24|Q
SMCI P|86800U500|07/02/26|50.06|51.17|47.78|48.34|49.47|-.74|2266|64|0|0|0|2266|0|0|0|317|2266|2266|2266|112101.54|Q
SMCL|38747T575|07/02/26|11.17|12.00|10.07|10.46|10.68|-.40|147355|889|8|3|0|107419|22068|17868|0|54328|147355|147355|147355|1574211.18|Q
SMCO|88636J675|07/02/26|30.41|30.41|30.08|30.29|30.19|-.27|3735|18|0|0|0|3735|0|0|0|3735|3735|3735|3735|112765.49|Q
SMCP|88634W702|07/02/26|25.13|25.18|24.71|24.71|25.13|-.02|1165|11|0|0|0|1165|0|0|0|800|1165|1165|1165|29276.35|P
SMCX|88636W239|07/02/26|8.11|8.75|7.34|7.63|8.01|-.29|1490470|8662|110|12|4|1050583|303205|86127|50555|548642|1490470|1490470|1490470|11932638.72|Q
SMCY|88636R867|07/02/26|4.80|4.93|4.58|4.64|4.75|-.17|193042|1031|11|1|0|149740|37434|5868|0|134853|193042|193042|193042|916267.73|P
SMCZ|88636W262|07/02/26|9.54|10.74|8.98|10.37|9.98|.34|69160|420|3|0|0|60562|8598|0|0|34165|69160|69160|69160|690444.54|Q
SMDD|74349Y548|07/02/26|7.58|7.98|7.58|7.79|7.84|.12|996|11|0|0|0|996|0|0|0|661|996|996|996|7808.84|P
SMDV|74347B698|07/02/26|77.54|77.68|76.69|77.01|77.02|-.20|11995|111|0|0|0|11995|0|0|0|8318|11995|11995|11995|923830.59|Z
SMDX|45259A563|07/02/26|27.03|27.03|26.75|26.75|27.03|-.13|26|1|0|0|0|26|0|0|0|26|26|26|26|702.78|P
SMFG|86562M209|07/02/26|24.70|24.73|24.33|24.54|24.54|.49|160418|2085|0|0|0|160418|0|0|0|128435|160418|160418|160418|3936978.36|N
SMG|810186106|07/02/26|69.36|69.49|68.13|68.81|68.76|.23|23311|726|0|0|0|23311|0|0|0|20158|23311|23311|23311|1602950.08|N
SMH|92189F676|07/02/26|621.97|627.70|582.61|591.99|596.31|-28.09|2452053|75285|5|0|0|2438415|13638|0|0|1736701|2452053|2452053|2452053|1462181835.68|Q
SMHB|90274E166|07/02/26|4.20|4.21|4.18|4.20|4.20|.04|7351|95|0|0|0|7351|0|0|0|1540|7351|7351|7351|30870.92|P
SMHC|92189H573|07/02/26|61.01|61.01|59.18|59.44|59.65|-5.83|7906|104|0|0|0|7906|0|0|0|2300|7906|7906|7906|471577.57|Q
SMHI|78413P101|07/02/26|7.59|7.72|7.56|7.59|7.62|-.11|2267|43|0|0|0|2267|0|0|0|2083|2267|2267|2267|17279.51|N
SMHX|92189H664|07/02/26|61.00|62.26|57.76|58.68|59.47|-2.78|12324|408|0|0|0|12324|0|0|0|8147|12324|12324|12324|732906.08|Q
SMID|832156103|07/02/26|30.00|30.74|29.98|29.98|30.22|-.61|883|32|0|0|0|883|0|0|0|580|883|883|883|26686.12|Q
SMIG|26922B832|07/02/26|32.93|32.97|32.67|32.97|32.83|.21|22630|220|1|0|0|20627|2003|0|0|16597|22630|22630|22630|742847.30|P
SMIN|46429B614|07/02/26|70.81|71.06|70.77|70.81|70.90|.60|5652|93|0|0|0|5652|0|0|0|3705|5652|5652|5652|400720.41|Z
SMIZ|98888G204|07/02/26|44.45|44.45|43.21|43.21|44.18|-.97|1055|14|0|0|0|1055|0|0|0|841|1055|1055|1055|46606.14|P
SMJF|G82454102|07/02/26|5.25|5.35|5.25|5.25|5.30|.05|9378|66|1|0|0|6878|2500|0|0|1733|9378|9378|9378|49682.08|A
SMLF|46434V290|07/02/26|89.13|89.31|87.49|88.09|88.63|-.64|24798|228|0|1|0|15570|0|9228|0|15245|24798|24798|24798|2197728.10|P
SMLL|41151J752|07/02/26|21.43|21.48|21.43|21.48|21.45|.10|2|2|0|0|0|2|0|0|0|1|2|2|2|42.90|P
SMLV|78468R887|07/02/26|159.36|159.36|158.39|158.39|159.31|-.24|177|7|0|0|0|177|0|0|0|10|177|177|177|28197.24|P
SMMD|46435G268|07/02/26|92.09|92.09|89.98|90.77|90.31|-.28|9114|155|0|0|0|9114|0|0|0|4571|9114|9114|9114|823098.86|Z
SMMT|86627T108|07/02/26|14.56|15.69|14.56|15.44|15.23|1.07|663655|6723|8|4|4|517972|30278|26010|89395|295276|663655|663655|663655|10109435.58|Q
SMMU|72201R874|07/02/26|50.47|50.47|50.38|50.42|50.40|.05|6577|53|0|0|0|6577|0|0|0|362|6577|6577|6577|331475.02|P
SMMV|46435G433|07/02/26|46.46|46.70|46.43|46.70|46.43|.49|830|10|0|0|0|830|0|0|0|3|830|830|830|38540.75|Z
SMN|74350P493|07/02/26|19.78|19.78|19.44|19.44|19.61|-.70|353|4|0|0|0|353|0|0|0|1|353|353|353|6922.27|P
SMOG|92189F502|07/02/26|145.31|145.31|143.17|143.17|144.11|-1.20|297|8|0|0|0|297|0|0|0|60|297|297|297|42801.00|P
SMOM|87190B888|07/02/26|27.85|27.85|27.66|27.73|27.72|.09|300|3|0|0|0|300|0|0|0|200|300|300|300|8317.00|Q
SMOT|92189H730|07/02/26|0.00|39.51|39.51|39.51|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
SMOX|44053A481|07/02/26|30.59|30.59|30.06|30.15|30.30|-.22|955|18|0|0|0|955|0|0|0|955|955|955|955|28932.85|P
SMP|853666105|07/02/26|38.69|38.69|37.78|37.92|38.06|-.60|2927|129|0|0|0|2927|0|0|0|1493|2927|2927|2927|111399.78|N
SMPL|82900L102|07/02/26|13.63|13.84|13.37|13.72|13.67|.21|85086|1563|0|1|0|79474|0|5612|0|36034|85086|85086|85086|1162853.71|Q
SMR|67079K100|07/02/26|10.21|10.86|9.61|9.76|10.09|-.39|1491650|13150|27|10|0|1337802|87042|66806|0|802661|1491650|1491650|1491650|15049732.95|N
SMRF|00162Q320|07/02/26|25.50|25.50|25.04|25.17|25.33|-.67|1381|13|0|0|0|1381|0|0|0|1283|1381|1381|1381|34979.16|P
SMRI|02072L425|07/02/26|42.00|42.00|41.94|41.94|42.00|.55|20|1|0|0|0|20|0|0|0|0|20|20|20|840.00|Q
SMRT|83193G107|07/02/26|1.17|1.20|1.15|1.16|1.16|-.01|39205|474|0|0|0|39205|0|0|0|26289|39205|39205|39205|45493.51|N
SMSI|832154504|07/02/26|2.56|2.61|2.56|2.61|2.58|.05|1575|28|0|0|0|1575|0|0|0|361|1575|1575|1575|4067.90|Q
SMST|88636V769|07/02/26|58.26|60.77|52.30|56.51|56.85|-10.74|60396|1181|0|0|0|60396|0|0|0|25700|60396|60396|60396|3433267.03|Q
SMTC|816850101|07/02/26|146.25|148.05|130.78|135.35|137.38|-11.68|137159|4428|0|0|0|137159|0|0|0|38739|137159|137159|137159|18842795.83|Q
SMTG|88340W236|07/02/26|10.06|10.06|8.49|8.49|9.48|-1.71|329|9|0|0|0|329|0|0|0|133|329|329|329|3119.46|Z
SMTH|00162Q346|07/02/26|25.70|25.75|25.70|25.73|25.72|.03|14601|94|0|0|0|14601|0|0|0|6714|14601|14601|14601|375553.49|P
SMTI|79957L100|07/02/26|24.30|24.86|24.30|24.86|24.56|.59|1642|61|0|0|0|1642|0|0|0|1069|1642|1642|1642|40325.51|Q
SMTK|83193D203|07/02/26|0.24|0.26|0.22|0.24|0.23|0.00|180184|414|5|5|3|83046|15418|39602|42118|47624|180184|180184|180184|42154.29|Q
SMU|46152A452|07/02/26|8.68|9.84|7.73|7.96|8.51|-.71|409493|3732|10|0|0|373948|35545|0|0|178710|409493|409493|409493|3486176.52|Z
SMUP|26923V621|07/02/26|6.76|7.66|6.09|6.24|6.80|-.54|159603|735|12|2|0|108427|38776|12400|0|97403|159603|159603|159603|1085963.24|Z
SMWB|M84137104|07/02/26|6.51|6.56|6.13|6.17|6.25|-.41|35201|464|0|0|0|35201|0|0|0|13108|35201|35201|35201|220036.99|N
SMX|G8267K216|07/02/26|14.94|15.50|14.53|15.05|15.03|.02|2828|132|0|0|0|2828|0|0|0|1710|2828|2828|2828|42494.07|Q
SMXT|83419H103|07/02/26|0.34|0.36|0.33|0.35|0.35|0.00|3946|39|0|0|0|3946|0|0|0|676|3946|3946|3946|1370.90|Q
SMXW W|G8267K117|07/02/26|0.02|0.02|0.02|0.02|0.02|0.00|8288|7|3|0|0|838|7450|0|0|8288|8288|8288|8288|166.59|Q
SMYY|38747R264|07/02/26|6.95|6.95|6.86|6.87|6.92|-.18|922|42|0|0|0|922|0|0|0|195|922|922|922|6376.54|Q
SMZ|46092D160|07/02/26|22.24|24.12|19.86|23.90|22.12|1.62|6735|121|0|0|0|6735|0|0|0|3938|6735|6735|6735|148989.93|Z
SN|G8068L108|07/02/26|151.94|153.88|150.13|151.41|151.58|-.58|88626|2115|2|0|0|83926|4700|0|0|49186|88626|88626|88626|13433610.10|N
SNA|833034101|07/02/26|405.20|412.10|405.19|412.10|408.13|8.71|8409|541|0|0|0|8409|0|0|0|5821|8409|8409|8409|3431940.28|N
SNAG|88340F605|07/02/26|4.64|4.75|4.60|4.75|4.64|.17|1905|18|0|0|0|1905|0|0|0|1527|1905|1905|1905|8833.10|Q
SNAL|83301J100|07/02/26|0.60|0.64|0.60|0.61|0.60|-.01|11908|360|0|0|0|11908|0|0|0|4209|11908|11908|11908|7158.51|Q
SNAP|83304A106|07/02/26|4.73|4.87|4.73|4.85|4.82|.10|1434461|4415|116|10|3|980388|333614|72359|48100|583979|1434461|1434461|1434461|6915737.41|N
SNAV|19423L524|07/02/26|0.00|38.64|38.64|38.64|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
SND|83191H107|07/02/26|4.89|4.89|4.55|4.70|4.63|-.03|31998|515|0|0|0|31998|0|0|0|20501|31998|31998|31998|148151.66|Q
SNDA|140475203|07/02/26|41.65|42.63|41.61|42.20|42.01|.47|13247|278|0|0|0|13247|0|0|0|7031|13247|13247|13247|556535.01|N
SNDC|21874J727|07/02/26|17.80|17.80|12.75|12.99|14.84|-5.23|6464|123|1|0|0|2460|4004|0|0|1536|6464|6464|6464|95949.81|Z
SNDG|88340C453|07/02/26|20.90|21.12|13.89|14.84|17.12|-6.07|559738|4170|19|5|0|470185|53381|36172|0|247341|559738|559738|559738|9585495.26|Z
SNDK|80004C200|07/02/26|2043.82|2052.00|1695.01|1743.59|1842.69|-291.48|1906065|130611|12|1|2|1840198|33702|9359|22806|607106|1906065|1906065|1906065|3512278819.17|Q
SNDL|83307B101|07/02/26|1.37|1.41|1.37|1.37|1.40|-.01|228251|348|23|1|2|122656|66115|8500|30980|182114|228251|228251|228251|318628.19|Q
SNDQ|46152A361|07/02/26|2.33|3.14|2.31|3.03|2.76|.68|18280976|10366|1268|622|261|4870737|3994476|4450279|4965484|8405085|18280976|18280976|18280976|50526573.91|Z
SNDR|80689H102|07/02/26|36.64|36.64|35.48|35.80|35.87|-.59|19098|564|0|0|0|19098|0|0|0|9019|19098|19098|19098|685066.97|N
SNDU|26923W215|07/02/26|53.76|54.08|35.38|38.11|44.09|-15.39|1255380|19521|22|5|0|1142218|76753|36409|0|365375|1255380|1255380|1255380|55354161.89|Z
SNDX|87164F105|07/02/26|20.95|21.82|20.87|21.82|21.36|.93|171855|2243|4|0|0|156505|15350|0|0|70823|171855|171855|171855|3670723.18|Q
SNES|81720R604|07/02/26|1.49|1.50|1.46|1.48|1.49|.03|1139|46|0|0|0|1139|0|0|0|681|1139|1139|1139|1698.34|Q
SNEX|861896108|07/02/26|125.50|126.30|119.46|120.49|121.59|-3.31|34500|998|0|0|0|34500|0|0|0|26300|34500|34500|34500|4194995.44|Q
SNFC A|814785309|07/02/26|9.68|9.74|9.68|9.74|9.72|-.05|246|35|0|0|0|246|0|0|0|147|246|246|246|2390.74|Q
SNGX|834223604|07/02/26|0.39|0.41|0.39|0.39|0.40|-.01|99379|433|3|0|2|32953|12526|0|53900|47885|99379|99379|99379|40029.84|Q
SNK|38747T450|07/02/26|19.05|19.96|18.42|18.49|19.25|-1.05|1231308|15499|7|2|1|1184383|20475|15750|10700|294985|1231308|1231308|1231308|23705185.40|Z
SNN|83175M205|07/02/26|29.58|30.27|29.54|30.23|29.83|1.50|101979|1154|0|0|0|101979|0|0|0|49939|101979|101979|101979|3041920.86|N
SNOA|83558L303|07/02/26|1.21|1.21|1.20|1.20|1.21|-.01|1994|25|0|0|0|1994|0|0|0|1386|1994|1994|1994|2411.54|Q
SNOU|26923Q713|07/02/26|40.89|43.90|40.65|42.40|42.02|-.60|41894|263|5|0|0|26767|15127|0|0|30324|41894|41894|41894|1760526.48|Z
SNOV|33740F342|07/02/26|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|Z
SNOW|833445109|07/02/26|258.80|264.96|255.72|260.23|259.24|-.74|270296|7074|1|0|0|268096|2200|0|0|197828|270296|270296|270296|70072399.11|N
SNOY|88636J774|07/02/26|10.25|10.56|10.25|10.37|10.37|-.27|16356|189|1|0|0|11356|5000|0|0|2066|16356|16356|16356|169664.81|P
SNPD|23306X506|07/02/26|0.00|30.07|30.07|30.07|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
SNPE|233051143|07/02/26|68.66|68.84|67.79|68.26|68.18|-.17|17907|134|1|0|0|14597|3310|0|0|14106|17907|17907|17907|1220902.02|P
SNPG|23306X308|07/02/26|0.00|0.00|0.00|60.36|61.43|0.00|1|1|0|0|0|1|0|0|0|1|1|1|1|61.43|Z
SNPS|871607107|07/02/26|450.46|453.12|434.25|437.15|441.31|-17.51|104124|8889|0|0|0|104124|0|0|0|53414|104124|104124|104124|45950469.26|Q
SNSR|37954Y780|07/02/26|49.05|49.05|47.80|48.24|48.39|-1.08|1305|17|0|0|0|1305|0|0|0|401|1305|1305|1305|63149.68|Q
SNT|81728N100|07/02/26|1.90|1.93|1.90|1.92|1.92|-.05|11056|20|1|0|0|7480|3576|0|0|5936|11056|11056|11056|21174.50|Q
SNTG|G8062B114|07/02/26|2.11|2.11|2.05|2.06|2.04|-.01|382|8|0|0|0|382|0|0|0|0|382|382|382|777.87|Q
SNTH|45259A548|07/02/26|29.70|29.97|29.42|29.61|29.63|-.06|6698|41|0|0|0|6698|0|0|0|6148|6698|6698|6698|198484.50|P
SNTI|816944102|07/02/26|1.09|1.10|1.08|1.09|1.09|.02|12997|245|0|0|0|12997|0|0|0|3941|12997|12997|12997|14207.23|Q
SNWV|80303D305|07/02/26|10.60|10.76|10.24|10.66|10.43|.04|11052|144|1|0|0|7552|3500|0|0|7407|11052|11052|11052|115311.07|Q
SNX|87162W100|07/02/26|259.52|259.52|243.89|244.67|247.60|-16.71|37242|1150|0|0|0|37242|0|0|0|16250|37242|37242|37242|9221002.09|N
SNXX|46152A668|07/02/26|33.62|33.94|22.12|23.78|27.15|-9.66|21886506|142092|851|269|111|15198823|2661288|1907869|2118526|5120028|21886506|21886506|21886506|594285643.67|Z
SNY|80105N105|07/02/26|42.57|43.40|42.40|43.18|42.92|1.55|413215|4360|0|2|1|318476|0|19160|75579|116833|413215|413215|413215|17733334.04|Q
SNYR|87165D208|07/02/26|0.21|0.22|0.21|0.21|0.21|0.00|22636|145|2|0|0|13790|8846|0|0|6786|22636|22636|22636|4743.41|Q
SO|842587107|07/02/26|95.87|97.97|95.38|97.95|97.14|2.82|287568|5401|0|0|0|287568|0|0|0|191966|287568|287568|287568|27933846.71|N
SOAR|74349W302|07/02/26|0.16|0.19|0.16|0.17|0.18|-.01|867912|2143|40|12|14|349724|120066|85679|312443|308215|867912|867912|867912|153719.04|A
SOBO|83671M105|07/02/26|34.87|34.87|34.10|34.40|34.40|-.07|67409|907|0|0|0|67409|0|0|0|24913|67409|67409|67409|2318633.77|N
SOBR|833592405|07/02/26|0.76|0.76|0.71|0.73|0.72|.01|2437|19|0|0|0|2437|0|0|0|859|2437|2437|2437|1758.17|Q
SOC|78574H104|07/02/26|4.25|4.41|3.86|4.25|4.13|-.14|1375143|10194|28|6|3|1168214|86025|41616|79288|518938|1375143|1375143|1375143|5685285.56|N
SOCA|G82617104|07/02/26|10.28|10.28|10.26|10.26|10.28|-.02|6900|1|0|1|0|100|0|6800|0|0|6900|6900|6900|70930.00|Q
SOCA U|G82617120|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SOCA W|G82617112|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SOCL|37950E416|07/02/26|44.83|45.16|44.83|45.16|44.43|-.29|2|2|0|0|0|2|0|0|0|0|2|2|2|88.85|Q
SOEZ|354646101|07/02/26|14.06|14.13|13.96|14.06|14.06|.69|874|12|0|0|0|874|0|0|0|842|874|874|874|12286.69|P
SOFA|25461H630|07/02/26|16.38|16.72|14.72|15.52|15.50|-.39|10619|97|0|0|0|10619|0|0|0|8422|10619|10619|10619|164635.14|Q
SOFI|83406F102|07/02/26|18.70|19.19|17.77|18.24|18.32|-.19|3886958|22062|64|10|0|3618100|202873|65985|0|2261504|3886958|3886958|3886958|71219198.33|Q
SOFR|032108672|07/02/26|100.18|100.18|100.18|100.18|100.17|.03|702|34|0|0|0|702|0|0|0|526|702|702|702|70318.70|P
SOFX|88636R545|07/02/26|11.14|11.69|10.04|10.61|10.83|-.25|251340|1785|11|0|0|217571|33769|0|0|181880|251340|251340|251340|2721433.67|Q
SOGP|53933L203|07/02/26|11.19|11.19|10.47|10.47|10.71|-.23|963|23|0|0|0|963|0|0|0|106|963|963|963|10312.30|Q
SOHU|83410S108|07/02/26|12.96|12.96|12.36|12.36|12.60|-.40|4571|92|0|0|0|4571|0|0|0|3217|4571|4571|4571|57585.81|Q
SOJC|842587404|07/02/26|20.56|20.60|20.43|20.49|20.49|.02|2495|19|0|0|0|2495|0|0|0|1366|2495|2495|2495|51124.81|N
SOJD|842587800|07/02/26|19.36|19.40|19.23|19.26|19.29|-.03|3700|71|0|0|0|3700|0|0|0|1278|3700|3700|3700|71359.35|N
SOJE|842587883|07/02/26|16.99|17.02|16.97|17.02|17.00|.02|310|29|0|0|0|310|0|0|0|8|310|310|310|5269.48|N
SOJF|842587867|07/02/26|25.16|25.16|25.15|25.16|25.16|.01|301|20|0|0|0|301|0|0|0|0|301|301|301|7572.16|N
SOLC|13722V101|07/02/26|16.28|16.28|16.15|16.15|16.28|.80|100|1|0|0|0|100|0|0|0|0|100|100|100|1628.00|Q
SOLM|032108391|07/02/26|0.00|8.99|8.99|8.99|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
SOLS|83443Q103|07/02/26|82.89|85.06|79.30|80.25|81.05|-2.70|69979|2517|0|0|0|69979|0|0|0|22788|69979|69979|69979|5671877.21|Q
SOLT|92865J737|07/02/26|39.00|39.70|38.01|38.66|38.87|3.47|104508|1509|1|0|0|101408|3100|0|0|53301|104508|104508|104508|4061727.21|Q
SOLV|83444M101|07/02/26|79.37|79.56|77.78|78.22|78.51|-.14|49631|1188|1|0|0|47184|2447|0|0|17981|49631|49631|49631|3896430.95|N
SOLZ|92864M822|07/02/26|8.12|8.20|8.04|8.10|8.12|.39|102169|406|10|1|0|69136|26033|7000|0|64910|102169|102169|102169|829816.82|Q
SOMN|842587842|07/02/26|49.97|50.67|49.97|50.67|50.40|.74|925|21|0|0|0|925|0|0|0|51|925|925|925|46622.42|N
SON|835495102|07/02/26|56.83|57.48|56.49|57.39|56.94|1.21|16086|414|0|0|0|16086|0|0|0|13774|16086|16086|16086|915975.28|N
SONM|83548F408|07/02/26|4.88|4.88|3.22|3.75|3.94|-1.51|24739|293|0|0|0|24739|0|0|0|10878|24739|24739|24739|97579.37|Q
SONO|83570H108|07/02/26|13.39|13.78|13.39|13.63|13.64|.24|101093|1997|0|0|0|101093|0|0|0|64403|101093|101093|101093|1378760.07|Q
SONY|835699307|07/02/26|20.64|20.80|20.57|20.79|20.69|.57|242839|2183|0|0|0|242839|0|0|0|116590|242839|242839|242839|5024568.78|N
SOPH|H82027105|07/02/26|5.53|5.84|5.27|5.32|5.50|-.26|34658|400|0|0|0|34658|0|0|0|10150|34658|34658|34658|190509.40|Q
SOR|836144303|07/02/26|46.23|46.58|46.23|46.58|46.46|.10|417|7|0|0|0|417|0|0|0|216|417|417|417|19374.39|N
SORA|G8946B108|07/02/26|2.00|2.00|1.80|1.89|1.92|0.00|1462|63|0|0|0|1462|0|0|0|19|1462|1462|1462|2800.87|Q
SORN|G8274J103|07/02/26|9.96|9.99|9.96|9.98|9.97|.06|600|2|0|0|0|600|0|0|0|0|600|600|600|5979.00|Q
SORN U|G8274J129|07/02/26|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
SORN W|G8274J111|07/02/26|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
SOS|G8274W104|07/02/26|1.07|1.07|1.06|1.06|1.07|.04|2|2|0|0|0|2|0|0|0|1|2|2|2|2.13|N
SOTK|835483108|07/02/26|5.85|5.88|5.17|5.17|5.60|-.64|4805|42|0|0|0|4805|0|0|0|1491|4805|4805|4805|26914.59|Q
SOUL|G82745103|07/02/26|10.37|10.37|10.37|10.37|10.37|0.00|900|23|0|0|0|900|0|0|0|388|900|900|900|9331.00|N
SOUL RT|G82745137|07/02/26|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|N
SOUL U|G82745129|07/02/26|10.47|10.47|10.45|10.45|10.47|-.20|700|9|0|0|0|700|0|0|0|0|700|700|700|7327.00|N
SOUN|836100107|07/02/26|6.72|6.92|6.53|6.55|6.67|-.13|737915|4549|12|3|2|642937|39926|19656|35396|438177|737915|737915|737915|4922904.39|Q
SOUN W|836100115|07/02/26|1.93|1.97|1.82|1.82|1.90|-.11|379|8|0|0|0|379|0|0|0|272|379|379|379|720.75|Q
SOUX|88636Y201|07/02/26|12.61|13.03|11.85|11.85|12.44|-.56|14656|170|0|0|0|14656|0|0|0|9240|14656|14656|14656|182284.43|Q
SOVF|210322202|07/02/26|30.30|30.41|30.30|30.41|30.28|.25|90|2|0|0|0|90|0|0|0|74|90|90|90|2725.32|P
SOWG|84612H304|07/02/26|4.03|4.20|4.03|4.08|4.15|-.05|4347|84|0|0|0|4347|0|0|0|3607|4347|4347|4347|18057.28|Q
SOXL|25459W458|07/02/26|219.03|226.12|168.88|181.47|192.31|-36.08|24253955|523472|406|51|9|21352009|1215978|316505|1369463|10616508|24253955|24253955|24253955|4664304992.16|P
SOXQ|46138G615|07/02/26|105.10|106.25|97.47|99.35|99.99|-5.76|685122|8399|3|3|0|653287|7343|24492|0|363403|685122|685122|685122|68504138.21|Q
SOXS|25461H572|07/02/26|3.84|4.74|3.71|4.51|4.25|.65|175727543|73432|7366|4049|4199|23637135|24625809|28412071|99052528|80360080|175727543|175727543|175727543|746711280.88|P
SOXX|464287523|07/02/26|600.90|608.03|554.95|566.63|573.14|-33.07|2229886|71974|2|0|0|2224185|5701|0|0|1573606|2229886|2229886|2229886|1278034797.70|Q
SOXY|88636R818|07/02/26|108.38|108.38|101.40|101.78|104.13|-6.10|2958|206|0|0|0|2958|0|0|0|2211|2958|2958|2958|308011.05|P
SOYB|88166A607|07/02/26|24.56|24.66|24.43|24.44|24.56|-.08|10274|44|1|0|0|7503|2771|0|0|4195|10274|10274|10274|252313.37|P
SPAB|78464A649|07/02/26|25.41|25.44|25.39|25.40|25.40|.01|421243|305|18|7|2|103001|52756|48812|216674|211706|421243|421243|421243|10700411.63|P
SPAI|78642D101|07/02/26|4.30|4.30|4.10|4.13|4.21|-.20|6906|54|1|0|0|3573|3333|0|0|4925|6906|6906|6906|29044.53|Q
SPAL|38747T468|07/02/26|22.17|22.80|21.13|22.80|21.81|1.10|477014|3598|6|0|0|460479|16535|0|0|50697|477014|477014|477014|10405265.37|Z
SPAM|882927304|07/02/26|42.50|42.50|42.01|42.01|42.40|.26|501|2|0|0|0|501|0|0|0|0|501|501|501|21242.50|Q
SPAQ|53656G555|07/02/26|0.00|93.50|93.50|93.50|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SPAX|26923V431|07/02/26|13.42|13.79|12.78|13.73|13.25|.65|381848|4996|8|1|0|345892|28892|7064|0|105073|381848|381848|381848|5059632.87|P
SPB|84790A105|07/02/26|86.49|86.49|84.46|84.88|85.24|-1.26|14795|422|0|0|0|14795|0|0|0|10626|14795|14795|14795|1261117.99|N
SPBC|82889N848|07/02/26|47.02|47.26|47.02|47.26|47.00|.08|234|6|0|0|0|234|0|0|0|23|234|234|234|10997.60|Q
SPBO|78464A144|07/02/26|28.90|28.94|28.90|28.92|28.92|.05|48509|51|7|2|0|15376|22500|10633|0|37773|48509|48509|48509|1402784.37|P
SPBU|00888H455|07/02/26|30.17|30.17|29.88|30.04|29.99|-.14|470|4|0|0|0|470|0|0|0|470|470|470|470|14094.70|Z
SPBW|00888H463|07/02/26|28.78|28.78|28.69|28.69|28.75|0.00|310|2|0|0|0|310|0|0|0|310|310|310|310|8912.80|Z
SPBX|00888H471|07/02/26|0.00|29.13|29.13|29.13|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
SPCB|M87095309|07/02/26|12.05|12.05|11.30|11.41|11.51|-.95|3973|85|0|0|0|3973|0|0|0|3565|3973|3973|3973|45732.72|Q
SPCE|92766K403|07/02/26|2.83|2.95|2.70|2.70|2.80|-.11|741860|2647|30|6|1|597571|85311|45610|13368|538155|741860|741860|741860|2077287.49|N
SPCF|74350U740|07/02/26|22.20|22.88|21.18|22.77|21.94|1.05|1410515|7935|60|0|0|1244974|165541|0|0|276640|1410515|1410515|1410515|30948262.16|P
SPCG|46152A288|07/02/26|19.51|20.32|18.74|18.83|19.61|-1.04|803795|19240|4|0|0|790455|13340|0|0|607557|803795|803795|803795|15758572.72|Z
SPCH|88340W525|07/02/26|13.29|13.68|12.66|13.64|13.13|.66|7072091|39139|236|36|19|5679469|663379|255594|473649|1066302|7072091|7072091|7072091|92879180.83|Z
SPCI|26923W272|07/02/26|30.30|30.84|29.41|29.41|30.05|-1.51|1660|31|0|0|0|1660|0|0|0|1440|1660|1660|1660|49888.29|Z
SPCK|19423L672|07/02/26|0.00|22.03|22.03|22.03|21.76|-.27|4|1|0|0|0|4|0|0|0|0|4|4|4|87.04|Q
SPCL|88636Y797|07/02/26|39.50|41.10|38.28|41.02|39.42|1.96|16685|169|0|0|0|16685|0|0|0|10129|16685|16685|16685|657695.67|Z
SPCM|46152A296|07/02/26|22.37|23.04|21.40|23.03|22.16|1.12|169130|1238|0|1|0|162130|0|7000|0|19752|169130|169130|169130|3747339.97|Z
SPCQ|88636Y755|07/02/26|15.23|15.84|14.57|14.64|15.30|-.93|375102|5434|5|1|0|352086|16800|6216|0|64453|375102|375102|375102|5740279.23|Z
SPCT|90214Q477|07/02/26|27.48|27.48|27.42|27.42|27.48|.24|100|1|0|0|0|100|0|0|0|0|100|100|100|2748.00|Q
SPCU|88634T337|07/02/26|17.77|18.28|16.96|18.27|17.52|.88|504354|3225|4|3|1|455506|12215|24333|12300|118465|504354|504354|504354|8834800.41|Z
SPCX|84615Q103|07/02/26|159.58|162.16|155.88|161.81|158.94|4.09|3636473|81499|22|1|2|3529425|67740|5149|34159|2516147|3636473|3636473|3636473|577984109.60|Q
SPCZ|210322699|07/02/26|0.00|25.87|25.87|25.87|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
SPD|82889N202|07/02/26|41.48|41.68|41.36|41.36|41.53|-.06|324|8|0|0|0|324|0|0|0|8|324|324|324|13456.52|P
SPDF|00777X421|07/02/26|27.50|27.50|27.24|27.24|27.52|-.16|115|2|0|0|0|115|0|0|0|0|115|115|115|3164.66|Z
SPDG|78468R465|07/02/26|46.37|46.37|46.27|46.27|46.35|.01|24|10|0|0|0|24|0|0|0|23|24|24|24|1112.49|P
SPDN|25460E869|07/02/26|8.68|8.75|8.63|8.71|8.70|.02|4379974|96|47|54|146|53651|148935|386982|3790406|3186482|4379974|4379974|4379974|38125396.67|P
SPDV|26922A594|07/02/26|38.76|38.88|38.76|38.80|38.79|.26|512|14|0|0|0|512|0|0|0|211|512|512|512|19861.40|P
SPDW|78463X889|07/02/26|50.29|50.66|49.66|50.07|50.05|.31|465026|2771|0|0|2|422990|0|0|42036|169666|465026|465026|465026|23274750.57|P
SPE|84741T104|07/02/26|13.53|13.53|13.51|13.51|13.53|0.00|151|3|0|0|0|151|0|0|0|0|151|151|151|2043.14|N
SPE PRC|84741T401|07/02/26|0.00|24.84|24.84|24.84|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
SPEG|G8192J102|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SPEG R|G8192J136|07/02/26|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
SPEG U|G8192J128|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SPEM|78463X509|07/02/26|51.53|51.87|50.71|51.12|51.20|-.18|239613|2488|1|0|1|207343|4313|0|27957|158582|239613|239613|239613|12268681.30|P
SPEU|78463X103|07/02/26|55.46|55.66|55.15|55.44|55.47|1.00|13427|80|2|0|0|8814|4613|0|0|9391|13427|13427|13427|744740.71|P
SPFF|37950E333|07/02/26|9.34|9.35|9.28|9.29|9.31|0.00|1899|17|0|0|0|1899|0|0|0|1876|1899|1899|1899|17672.47|P
SPFI|83946P107|07/02/26|44.00|44.00|42.56|42.56|43.12|-1.30|15990|358|1|0|0|13623|2367|0|0|12919|15990|15990|15990|689468.78|Q
SPG|828806109|07/02/26|223.99|226.08|223.33|226.08|225.11|2.99|31084|975|0|0|0|31084|0|0|0|22354|31084|31084|31084|6997413.10|N
SPG PRJ|828806885|07/02/26|54.25|54.25|54.25|54.21|54.25|0.00|3|1|0|0|0|3|0|0|0|0|3|3|3|162.75|N
SPGI|78409V104|07/02/26|418.00|440.00|418.00|439.38|434.29|23.76|165864|7136|0|0|0|165864|0|0|0|85281|165864|165864|165864|72033898.57|N
SPGM|78463X475|07/02/26|85.56|85.98|84.70|85.10|85.58|0.00|17339|75|0|1|0|9657|0|7682|0|2674|17339|17339|17339|1483849.17|P
SPGP|46137V431|07/02/26|123.96|124.61|123.72|124.38|124.21|.94|6447|94|0|0|0|6447|0|0|0|3635|6447|6447|6447|800775.70|P
SPH|864482104|07/02/26|17.55|17.73|17.51|17.51|17.56|.11|9557|65|0|1|0|4415|0|5142|0|7182|9557|9557|9557|167859.87|N
SPHB|46138E370|07/02/26|153.01|153.93|146.09|147.85|149.20|-4.45|73962|1071|1|0|0|69639|4323|0|0|29526|73962|73962|73962|11035466.99|P
SPHD|46138E362|07/02/26|51.50|52.12|51.50|52.10|51.75|.85|201808|1798|2|1|0|190190|4834|6784|0|93819|201808|201808|201808|10444493.00|P
SPHL|G83761117|07/02/26|2.58|2.62|2.55|2.56|2.59|-.07|1477|32|0|0|0|1477|0|0|0|650|1477|1477|1477|3829.36|Q
SPHQ|46137V241|07/02/26|89.37|89.56|87.14|87.87|88.20|-1.11|378462|8231|1|0|1|308789|4117|0|65556|333599|378462|378462|378462|33381460.35|P
SPHR|55826T102|07/02/26|169.25|169.25|162.18|163.89|164.40|-5.53|23878|1246|0|0|0|23878|0|0|0|18267|23878|23878|23878|3925492.75|N
SPHY|78468R606|07/02/26|23.34|23.36|23.33|23.34|23.34|.03|269744|276|9|2|2|90521|27881|13322|138020|159910|269744|269744|269744|6296297.37|P
SPIB|78464A375|07/02/26|33.35|33.37|33.34|33.36|33.36|.05|793184|431|53|62|5|104788|165622|437071|85703|729405|793184|793184|793184|26460999.34|P
SPIN|78470P838|07/02/26|32.39|32.39|32.38|32.38|32.39|.26|600|2|0|0|0|600|0|0|0|300|600|600|600|19431.00|Z
SPIP|78464A656|07/02/26|25.41|25.43|25.39|25.42|25.40|.06|15235|74|0|0|0|15235|0|0|0|11950|15235|15235|15235|387003.79|P
SPIR|848560306|07/02/26|18.39|19.60|18.00|18.42|18.55|.01|25004|569|0|0|0|25004|0|0|0|13855|25004|25004|25004|463750.58|N
SPIT|74933W114|07/02/26|34.70|34.70|33.92|33.99|34.28|-.64|228|9|0|0|0|228|0|0|0|28|228|228|228|7815.21|Q
SPKL|G8316B100|07/02/26|12.77|12.97|12.55|12.97|12.61|.36|17037|86|1|0|0|14037|3000|0|0|2300|17037|17037|17037|214843.19|Q
SPKL U|G8316B126|07/02/26|0.00|13.00|13.00|13.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SPKL W|G8316B118|07/02/26|2.33|2.45|2.01|2.18|2.23|-.22|18586|154|0|0|0|18586|0|0|0|8046|18586|18586|18586|41480.39|Q
SPLB|78464A367|07/02/26|22.23|22.29|22.22|22.26|22.25|.04|308654|312|37|6|3|106798|119657|48899|33300|204017|308654|308654|308654|6868646.52|P
SPLS|72201R551|07/02/26|54.12|54.12|53.61|53.61|53.71|-.53|916|10|0|0|0|916|0|0|0|0|916|916|916|49194.90|Z
SPLV|46138E354|07/02/26|75.59|76.75|75.52|76.73|76.38|1.49|669091|3987|6|4|2|534120|20494|37008|77469|444633|669091|669091|669091|51102090.34|P
SPMA|83617A207|07/02/26|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
SPMB|78464A383|07/02/26|22.18|22.23|22.18|22.20|22.21|.02|59678|290|2|0|0|52776|6902|0|0|31157|59678|59678|59678|1325443.03|P
SPMC|83617A108|07/02/26|10.02|10.10|9.97|9.97|10.03|-.01|313|11|0|0|0|313|0|0|0|101|313|313|313|3138.90|N
SPMD|78464A847|07/02/26|67.31|67.65|66.03|66.65|66.68|-.32|399229|1933|10|1|1|184561|27006|7652|180010|271363|399229|399229|399229|26621313.18|P
SPME|83617A306|07/02/26|25.13|25.13|25.10|25.10|25.13|0.00|50|1|0|0|0|50|0|0|0|0|50|50|50|1256.50|N
SPMO|46138E339|07/02/26|155.84|156.60|149.02|150.83|151.95|-4.49|572315|13399|1|1|2|477131|2148|6547|86489|369993|572315|572315|572315|86962255.65|P
SPNT|G8192H106|07/02/26|23.86|24.62|23.70|24.62|24.34|.86|30390|512|1|0|0|27734|2656|0|0|13012|30390|30390|30390|739770.45|N
SPOG|88340C750|07/02/26|6.67|6.98|6.64|6.93|6.77|.36|3192|21|0|0|0|3192|0|0|0|159|3192|3192|3192|21611.61|Q
SPOK|84863T106|07/02/26|10.65|10.67|10.41|10.49|10.50|-.08|6608|183|0|0|0|6608|0|0|0|4454|6608|6608|6608|69396.29|Q
SPOT|L8681T102|07/02/26|471.01|489.70|470.08|485.49|482.96|13.10|80196|4127|0|0|0|80196|0|0|0|44673|80196|80196|80196|38731813.80|N
SPPL|G8192U115|07/02/26|3.76|3.78|3.45|3.48|3.59|-.25|39369|93|7|0|0|15868|23501|0|0|20469|39369|39369|39369|141343.94|Q
SPPP|85207Q104|07/02/26|12.98|13.10|12.90|13.03|12.99|.42|121721|1053|1|1|0|110508|3335|7878|0|83427|121721|121721|121721|1581144.83|P
SPRB|85209E208|07/02/26|52.31|55.00|51.50|53.33|52.74|.41|2853|175|0|0|0|2853|0|0|0|2508|2853|2853|2853|150469.65|Q
SPRC|M82618139|07/02/26|5.26|5.26|4.85|4.88|4.89|-.14|4330|67|0|0|0|4330|0|0|0|2439|4330|4330|4330|21169.30|Q
SPRE|886364769|07/02/26|21.25|21.34|21.25|21.34|21.32|.19|3914|38|1|0|0|1756|2158|0|0|1142|3914|3914|3914|83447.83|P
SPRO|84833T103|07/02/26|2.23|2.27|2.15|2.20|2.22|-.01|85073|636|2|2|0|62542|8523|14008|0|77264|85073|85073|85073|188479.70|Q
SPRU|9837FR209|07/02/26|2.60|2.60|2.45|2.45|2.52|-.11|4403|134|0|0|0|4403|0|0|0|2603|4403|4403|4403|11114.74|N
SPRX|53656F383|07/02/26|54.24|54.52|49.95|50.74|51.08|-3.81|11902|261|0|0|0|11902|0|0|0|10858|11902|11902|11902|607965.14|Q
SPRY|82835W108|07/02/26|8.07|8.61|8.00|8.55|8.16|.62|128868|1896|2|0|0|122871|5997|0|0|78860|128868|128868|128868|1051917.15|Q
SPSB|78464A474|07/02/26|29.94|29.94|29.93|29.93|29.94|.03|165590|270|9|4|1|56284|30580|25804|52922|120995|165590|165590|165590|4957062.53|P
SPSC|78463M107|07/02/26|58.33|60.00|58.33|59.02|59.08|.72|21890|693|0|0|0|21890|0|0|0|13581|21890|21890|21890|1293260.50|Q
SPSK|886364702|07/02/26|18.01|18.01|17.99|18.00|17.99|-.01|28133|655|1|0|0|24058|4075|0|0|26830|28133|28133|28133|506234.34|P
SPSM|78468R853|07/02/26|57.62|57.79|56.48|56.95|57.03|-.43|218650|2220|1|1|1|190710|2695|7695|17550|191702|218650|218650|218650|12469794.36|P
SPT|85209W109|07/02/26|7.97|8.17|7.97|8.08|8.07|.10|104222|1515|0|1|0|97422|0|6800|0|44582|104222|104222|104222|840595.92|Q
SPTB|78468R457|07/02/26|29.90|29.99|29.89|29.99|29.93|.08|4474|45|0|0|0|4474|0|0|0|1078|4474|4474|4474|133891.81|P
SPTE|84612A101|07/02/26|47.58|47.80|46.23|46.41|46.90|-.91|3687|106|0|0|0|3687|0|0|0|2476|3687|3687|3687|172904.46|P
SPTI|78464A672|07/02/26|28.27|28.31|28.26|28.29|28.28|.03|142444|382|10|2|1|86295|30159|11173|14817|91159|142444|142444|142444|4027732.63|P
SPTL|78464A664|07/02/26|25.94|26.06|25.94|25.99|25.99|0.00|521657|355|61|12|6|178998|183753|82921|75985|265712|521657|521657|521657|13558172.47|P
SPTM|78464A805|07/02/26|90.89|91.28|89.92|90.54|90.49|-.09|88025|2328|1|0|0|84333|3692|0|0|56770|88025|88025|88025|7965243.41|P
SPTS|78468R101|07/02/26|28.93|28.95|28.93|28.95|28.94|.05|50515|101|2|0|2|10714|4783|0|35018|28464|50515|50515|50515|1462033.08|P
SPTU|78468R432|07/02/26|25.01|25.02|25.01|25.02|25.02|.01|4|3|0|0|0|4|0|0|0|3|4|4|4|100.06|P
SPTX|81221K108|07/02/26|21.67|21.67|20.50|20.62|20.91|-.86|6511|199|0|0|0|6511|0|0|0|3905|6511|6511|6511|136123.02|Q
SPUC|82889N301|07/02/26|49.24|49.24|49.07|49.07|49.16|-.04|3|2|0|0|0|3|0|0|0|0|3|3|3|147.49|P
SPUS|886364801|07/02/26|57.01|57.40|56.25|56.66|56.70|-.31|80879|744|4|0|0|70453|10426|0|0|57120|80879|80879|80879|4585963.68|P
SPUT|45784N403|07/02/26|29.58|29.58|28.16|28.21|28.31|.04|269|13|0|0|0|269|0|0|0|265|269|269|269|7614.72|P
SPUU|25459Y165|07/02/26|215.72|215.72|212.70|213.64|213.91|-1.03|3457|67|0|0|0|3457|0|0|0|1797|3457|3457|3457|739491.05|P
SPVM|46137V423|07/02/26|75.19|75.53|75.19|75.53|75.25|.84|1263|29|0|0|0|1263|0|0|0|535|1263|1263|1263|95042.54|P
SPWH|84920Y106|07/02/26|1.31|1.31|1.27|1.31|1.28|.01|20860|161|0|0|0|20860|0|0|0|6257|20860|20860|20860|26745.96|Q
SPWO|84612A200|07/02/26|33.83|33.83|33.00|33.15|33.37|-.24|2906|88|0|0|0|2906|0|0|0|1208|2906|2906|2906|96966.48|P
SPWR|20460L104|07/02/26|0.68|0.70|0.63|0.64|0.66|-.02|156324|1422|2|0|0|150498|5826|0|0|110240|156324|156324|156324|102428.36|Q
SPWR W|20460L112|07/02/26|0.18|0.18|0.16|0.16|0.18|.01|17|3|0|0|0|17|0|0|0|17|17|17|17|3.06|Q
SPXC|78473E103|07/02/26|233.69|234.53|222.20|227.98|225.75|-3.99|17806|502|0|0|0|17806|0|0|0|5656|17806|17806|17806|4019752.89|N
SPXD|23306X795|07/02/26|0.00|28.82|28.82|28.82|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SPXE|74347B581|07/02/26|80.87|80.87|80.45|80.45|80.76|-.13|25|5|0|0|0|25|0|0|0|18|25|25|25|2019.12|P
SPXL|25459W862|07/02/26|271.69|275.75|263.66|268.81|268.94|-1.18|651368|9669|5|2|1|607503|13842|17939|12084|343897|651368|651368|651368|175176951.87|P
SPXN|74347B573|07/02/26|82.06|82.06|81.52|81.52|81.75|-.29|13|3|0|0|0|13|0|0|0|6|13|13|13|1062.76|P
SPXS|25460E190|07/02/26|26.43|27.21|26.02|26.70|26.65|.12|2364773|4267|261|21|2|1326954|843278|138684|55857|1619102|2364773|2364773|2364773|63019091.67|P
SPXT|74347B557|07/02/26|109.42|109.95|109.42|109.95|109.49|.87|585|11|0|0|0|585|0|0|0|93|585|585|585|64051.85|P
SPXU|74350P659|07/02/26|37.04|38.13|36.47|37.40|37.29|.19|3152161|8666|87|2|4|2794498|207333|15200|135130|1936824|3152161|3152161|3152161|117559452.72|P
SPXV|74347B565|07/02/26|82.06|82.06|81.61|81.61|81.29|-.31|124|6|0|0|0|124|0|0|0|124|124|124|124|10079.60|P
SPXX|6706EW100|07/02/26|18.71|18.80|18.55|18.62|18.66|-.02|9005|75|0|0|0|9005|0|0|0|6220|9005|9005|9005|168007.03|N
SPY|78462F103|07/02/26|747.22|751.24|740.03|744.78|745.03|-.98|10452231|140441|74|9|2|8372623|244471|62971|1772166|6432225|10452231|10452231|10452231|7787240477.88|P
SPYA|75526L811|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
SPYC|82889N103|07/02/26|45.58|45.58|45.02|45.39|45.31|-.17|275|10|0|0|0|275|0|0|0|114|275|275|275|12460.93|P
SPYD|78468R788|07/02/26|48.18|48.43|48.11|48.42|48.26|.49|218933|1449|3|0|1|191058|11238|0|16637|105327|218933|218933|218933|10566583.00|P
SPYG|78464A409|07/02/26|118.50|119.13|116.48|117.20|117.68|-1.24|498319|9920|5|4|2|398444|12426|28624|58825|222031|498319|498319|498319|58644122.21|P
SPYH|78433H568|07/02/26|55.92|55.92|55.62|55.62|55.83|-.24|680|12|0|0|0|680|0|0|0|601|680|680|680|37963.81|Z
SPYI|78433H303|07/02/26|53.20|53.40|52.78|53.07|53.10|-.03|139206|1894|3|0|0|129514|9692|0|0|99828|139206|139206|139206|7391399.71|Z
SPYM|78464A854|07/02/26|87.96|88.42|87.11|87.67|87.69|-.10|1000697|7542|33|2|2|739551|80308|11817|169021|714091|1000697|1000697|1000697|87749643.42|P
SPYQ|46092D756|07/02/26|188.23|188.23|184.42|184.42|185.32|-2.03|610|6|0|0|0|610|0|0|0|600|610|610|610|113044.30|Q
SPYT|88636J568|07/02/26|17.28|17.35|17.14|17.23|17.28|-.03|35241|139|3|1|0|20202|8762|6277|0|28867|35241|35241|35241|609065.96|P
SPYU|063679567|07/02/26|33.29|33.95|32.00|32.84|33.08|-.30|126804|1429|3|0|0|117954|8850|0|0|96532|126804|126804|126804|4194843.77|P
SPYV|78464A508|07/02/26|61.34|61.66|61.24|61.64|61.50|.64|244770|1006|12|1|2|153032|39031|6001|46706|188353|244770|244770|244770|15052307.68|P
SPYX|78468R796|07/02/26|61.27|61.57|60.81|61.14|61.12|.01|10370|102|0|0|0|10370|0|0|0|5009|10370|10370|10370|633843.18|P
SQFT|74102L501|07/02/26|2.55|2.59|2.53|2.58|2.54|.06|561|63|0|0|0|561|0|0|0|50|561|561|561|1426.78|Q
SQFT P|74102L402|07/02/26|5.70|5.70|5.32|5.32|5.66|5.32|13|4|0|0|0|13|0|0|0|8|13|13|13|73.60|Q
SQFT W|74102L113|07/02/26|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
SQLT|46438G117|07/02/26|28.78|28.78|28.78|28.78|28.78|.10|100|1|0|0|0|100|0|0|0|100|100|100|100|2878.00|Z
SQLV|52468L877|07/02/26|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|Q
SQM|833635105|07/02/26|74.30|75.59|71.88|72.71|73.46|-1.50|30728|774|0|0|0|30728|0|0|0|12127|30728|30728|30728|2257192.89|N
SQMX|33740U463|07/02/26|0.00|34.18|34.18|34.18|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
SQNS|817323405|07/02/26|3.31|3.34|3.19|3.20|3.25|-.04|6854|24|1|0|0|3954|2900|0|0|483|6854|6854|6854|22253.27|N
SQQQ|74350P675|07/02/26|37.92|40.71|37.09|39.92|38.83|2.03|12558138|31676|1180|406|3|6835097|3491765|2195576|35700|9014738|12558138|12558138|12558138|487654416.95|Q
SQS|02072Q192|07/02/26|28.09|28.09|27.65|27.77|27.80|-.16|550|10|0|0|0|550|0|0|0|50|550|550|550|15288.87|Q
SR|84857L101|07/02/26|78.58|79.69|78.58|79.69|79.21|1.69|16312|507|0|0|0|16312|0|0|0|13308|16312|16312|16312|1292079.86|N
SRAD|H8088L103|07/02/26|15.18|15.44|14.57|15.01|14.92|-.09|198872|2276|1|0|0|194382|4490|0|0|49736|198872|198872|198872|2967577.84|Q
SRBK|85227J106|07/02/26|20.10|20.13|19.68|19.68|20.05|-.42|1525|59|0|0|0|1525|0|0|0|857|1525|1525|1525|30576.54|Q
SRCE|336901103|07/02/26|83.67|83.67|81.88|82.17|82.09|-1.14|2942|171|0|0|0|2942|0|0|0|2109|2942|2942|2942|241504.85|Q
SRE|816851109|07/02/26|92.00|93.19|91.99|93.05|92.67|1.64|79106|1833|0|0|0|79106|0|0|0|46737|79106|79106|79106|7331043.91|N
SREA|816851604|07/02/26|21.20|21.20|21.10|21.14|21.14|.01|2484|22|0|0|0|2484|0|0|0|131|2484|2484|2484|52507.94|N
SRET|37960A651|07/02/26|22.74|22.78|22.74|22.78|22.76|.12|1241|28|0|0|0|1241|0|0|0|586|1241|1241|1241|28246.87|Q
SRFM|868927203|07/02/26|1.14|1.26|1.01|1.03|1.14|-.01|1659554|4032|85|31|9|935441|271136|212904|240073|1029967|1659554|1659554|1659554|1889117.59|N
SRG|81752R100|07/02/26|2.62|2.72|2.62|2.66|2.67|.02|7585|82|0|0|0|7585|0|0|0|4769|7585|7585|7585|20240.08|N
SRG PRA|81752R308|07/02/26|21.70|21.85|21.70|21.76|21.83|-.04|122|4|0|0|0|122|0|0|0|0|122|122|122|2662.65|N
SRHQ|210322103|07/02/26|45.88|46.79|45.88|46.79|46.16|.36|56|4|0|0|0|56|0|0|0|16|56|56|56|2584.98|P
SRHR|210322301|07/02/26|59.70|60.34|59.70|60.34|59.97|.68|2|2|0|0|0|2|0|0|0|1|2|2|2|119.93|P
SRI|86183P102|07/02/26|7.28|7.28|6.87|6.93|7.00|-.30|6829|110|0|0|0|6829|0|0|0|5604|6829|6829|6829|47778.00|N
SRJN|84857L705|07/02/26|23.90|23.90|23.90|23.90|23.90|-.06|540|2|0|0|0|540|0|0|0|442|540|540|540|12906.00|N
SRL|G7T96K107|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
SRLN|78467V608|07/02/26|40.13|40.19|40.10|40.15|40.15|.10|284987|462|16|1|2|142028|42287|6274|94398|158461|284987|284987|284987|11440819.90|P
SROI|12811T209|07/02/26|37.16|37.16|36.90|37.12|36.90|.02|137|3|0|0|0|137|0|0|0|136|137|137|137|5055.57|P
SRPT|803607100|07/02/26|18.41|19.55|18.25|19.29|19.15|1.09|309863|4378|2|1|0|296463|5400|8000|0|211052|309863|309863|309863|5933006.43|Q
SRRK|80706P103|07/02/26|52.76|54.93|51.32|54.93|53.11|2.09|106232|2022|2|0|0|100864|5368|0|0|40735|106232|106232|106232|5641779.30|Q
SRS|74347G143|07/02/26|39.76|39.76|39.14|39.14|39.47|-.87|126|6|0|0|0|126|0|0|0|125|126|126|126|4972.94|P
SRTA|092667104|07/02/26|5.38|5.53|5.23|5.41|5.35|.12|58372|749|1|0|0|54372|4000|0|0|36773|58372|58372|58372|312407.72|Q
SRTS|81728J109|07/02/26|3.05|3.07|3.05|3.07|3.05|.04|50|1|0|0|0|50|0|0|0|50|50|50|50|152.50|Q
SRTY|74350P642|07/02/26|21.42|22.59|21.04|22.05|21.92|.43|640746|3274|4|0|0|628709|12037|0|0|450525|640746|640746|640746|14047417.20|P
SRV|231631300|07/02/26|49.37|49.94|48.85|48.89|49.37|-.80|1346|29|0|0|0|1346|0|0|0|765|1346|1346|1346|66457.33|N
SRVR|69374H741|07/02/26|31.66|31.89|30.88|31.13|31.43|-.39|12669|89|1|0|0|9629|3040|0|0|5481|12669|12669|12669|398152.35|P
SRXH|08771Y402|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
SRZN|86889P208|07/02/26|25.21|26.21|24.71|25.00|25.44|-.53|5824|207|0|0|0|5824|0|0|0|3371|5824|5824|5824|148137.88|Q
SRZN W|86889P117|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SSAC|G8T088109|07/02/26|0.00|9.98|9.98|9.98|9.99|-.01|2|1|0|0|0|2|0|0|0|0|2|2|2|19.98|Q
SSAC R|G8T088117|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SSAC U|G8T088125|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SSAC W|G8T088133|07/02/26|0.11|0.11|0.11|0.11|0.11|.01|400|4|0|0|0|400|0|0|0|0|400|400|400|43.98|Q
SSB|84472E102|07/02/26|102.10|102.10|99.25|100.13|100.28|-1.22|34754|939|0|0|0|34754|0|0|0|16103|34754|34754|34754|3485192.32|N
SSBI|866264203|07/02/26|13.50|13.54|13.29|13.29|13.53|-.25|667|16|0|0|0|667|0|0|0|359|667|667|667|9025.77|Q
SSCP|88634W603|07/02/26|26.36|26.36|25.91|25.91|26.00|-.22|459|10|0|0|0|459|0|0|0|395|459|459|459|11935.81|P
SSD|829073105|07/02/26|203.00|204.98|198.40|200.72|200.33|-2.82|25377|704|0|0|0|25377|0|0|0|5803|25377|25377|25377|5083717.18|N
SSEA|G8559L112|07/02/26|10.25|10.27|10.25|10.27|10.27|.02|232|3|0|0|0|232|0|0|0|232|232|232|232|2382.00|Q
SSEA R|G8559L120|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SSEA U|G8559L104|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SSFI|86280R860|07/02/26|21.29|21.29|21.29|21.29|21.29|.01|12|2|0|0|0|12|0|0|0|0|12|12|12|255.43|P
SSG|74350P584|07/02/26|12.49|13.75|12.16|13.38|12.91|.99|431366|1279|28|2|3|276124|85393|11946|57903|258305|431366|431366|431366|5567727.10|P
SSII|05453U203|07/02/26|3.99|4.00|3.66|3.78|3.81|-.21|4236|80|0|0|0|4236|0|0|0|827|4236|4236|4236|16144.91|Q
SSK|26923N249|07/02/26|11.00|11.00|10.85|10.93|10.97|.55|8248|45|0|0|0|8248|0|0|0|5899|8248|8248|8248|90482.25|Z
SSL|803866300|07/02/26|9.56|9.80|9.56|9.68|9.70|.07|53068|683|0|0|0|53068|0|0|0|29547|53068|53068|53068|514791.34|N
SSM|N81409125|07/02/26|4.23|4.38|4.23|4.38|4.26|.19|484|107|0|0|0|484|0|0|0|82|484|484|484|2062.59|Q
SSMG|92790A744|07/02/26|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|P
SSMR|867866105|07/02/26|13.98|14.73|13.98|14.64|14.55|1.01|8775|86|0|0|0|8775|0|0|0|6603|8775|8775|8775|127706.61|N
SSNC|78467J100|07/02/26|64.40|65.77|64.40|65.51|65.43|1.60|84323|1806|0|0|0|84323|0|0|0|28244|84323|84323|84323|5517169.95|Q
SSO|74347R107|07/02/26|67.45|68.17|66.15|67.00|67.14|-.21|531573|3781|4|0|2|489424|11720|0|30429|258068|531573|531573|531573|35691461.67|P
SSP|811054402|07/02/26|3.16|3.24|3.10|3.12|3.15|0.00|54538|422|0|1|0|45923|0|8615|0|29231|54538|54538|54538|171683.26|Q
SSPC|88340W517|07/02/26|11.52|12.09|11.16|11.20|11.70|-.63|8541308|23509|364|61|14|6818826|986480|497915|238087|3797363|8541308|8541308|8541308|99922801.02|Z
SSPY|30151E533|07/02/26|97.80|97.99|97.80|97.99|97.80|.67|104|2|0|0|0|104|0|0|0|103|104|104|104|10171.44|P
SSRM|784730103|07/02/26|29.85|30.93|29.73|30.62|30.45|1.80|442823|6246|6|0|1|404469|20468|0|17886|343273|442823|442823|442823|13482863.34|Q
SSS|68190A302|07/02/26|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|Q
SST|87200P208|07/02/26|2.49|2.55|2.25|2.55|2.32|.02|21555|36|2|1|0|6308|6421|8826|0|16439|21555|21555|21555|50064.01|N
SSTI|82536T107|07/02/26|9.57|9.65|9.07|9.07|9.34|-.58|8966|229|0|0|0|8966|0|0|0|2729|8966|8966|8966|83748.56|Q
SSTK|825690100|07/02/26|9.84|10.48|9.75|9.80|10.07|-.10|62360|872|0|0|0|62360|0|0|0|29588|62360|62360|62360|628251.79|N
SSUS|86280R803|07/02/26|55.14|55.36|54.81|54.81|55.33|-.22|404|7|0|0|0|404|0|0|0|200|404|404|404|22354.65|P
SSXU|86280R829|07/02/26|35.52|35.52|35.45|35.45|35.58|.04|3|3|0|0|0|3|0|0|0|2|3|3|3|106.74|P
SSYS|M85548101|07/02/26|8.55|8.61|8.08|8.13|8.22|-.35|42374|561|0|0|0|42374|0|0|0|20120|42374|42374|42374|348192.57|Q
ST|G8060N102|07/02/26|46.70|46.76|44.41|45.35|45.15|-1.21|69484|1415|0|0|0|69484|0|0|0|29919|69484|69484|69484|3137015.11|N
STAA|852312305|07/02/26|28.45|28.45|27.54|27.78|27.88|-.39|14276|378|0|0|0|14276|0|0|0|6200|14276|14276|14276|398062.88|Q
STAG|85254J102|07/02/26|38.42|39.16|38.42|39.15|38.93|.81|54428|1146|0|0|0|54428|0|0|0|32189|54428|54428|54428|2118620.09|N
STAK|G84092116|07/02/26|4.04|4.44|4.04|4.30|4.22|.17|66785|380|7|0|0|36622|30163|0|0|27960|66785|66785|66785|281596.72|Q
STAX|555927300|07/02/26|25.45|25.47|25.44|25.47|25.45|.03|651|11|0|0|0|651|0|0|0|5|651|651|651|16569.50|P
STBA|783859101|07/02/26|50.06|50.06|48.86|49.13|49.20|-.79|9202|335|0|0|0|9202|0|0|0|7979|9202|9202|9202|452735.03|Q
STBF|89834G570|07/02/26|25.36|25.37|25.36|25.37|25.36|.01|601|5|0|0|0|601|0|0|0|601|601|601|601|15243.86|Z
STBQ|032108383|07/02/26|21.44|21.44|21.24|21.28|21.29|.37|142|9|0|0|0|142|0|0|0|101|142|142|142|3022.67|P
STC|860372101|07/02/26|68.29|68.29|66.63|67.98|67.65|.41|4644|170|0|0|0|4644|0|0|0|2322|4644|4644|4644|314147.07|N
STCE|808524656|07/02/26|69.45|70.92|65.31|65.94|68.03|-2.94|150119|1541|0|0|0|150119|0|0|0|95305|150119|150119|150119|10211923.79|P
STE|G8473T100|07/02/26|213.33|218.51|213.33|218.16|216.61|5.86|14537|669|0|0|0|14537|0|0|0|6467|14537|14537|14537|3148809.61|N
STEM|85859N300|07/02/26|8.02|8.08|7.62|7.80|7.85|-.04|8795|144|0|0|0|8795|0|0|0|4599|8795|8795|8795|69056.74|N
STEN|46438G315|07/02/26|27.59|27.59|27.47|27.47|27.59|-.11|101|2|0|0|0|101|0|0|0|0|101|101|101|2786.44|Z
STEP|85914M107|07/02/26|41.90|42.00|38.91|41.06|39.87|.44|678777|6459|32|7|2|493520|89850|60213|35194|537075|678777|678777|678777|27061156.02|Q
STEW|101507101|07/02/26|18.10|18.17|18.10|18.17|18.12|.12|6042|39|0|0|0|6042|0|0|0|2954|6042|6042|6042|109501.33|N
STEX|09073N300|07/02/26|1.07|1.10|0.97|0.97|1.03|-.10|217780|1337|4|3|3|100205|11314|23490|82771|172097|217780|217780|217780|224764.15|Q
STFS|G8437Q127|07/02/26|14.81|15.20|14.10|14.50|14.96|-1.40|3483|159|0|0|0|3483|0|0|0|1549|3483|3483|3483|52114.30|Q
STG|86740P207|07/02/26|4.07|4.24|3.95|4.04|4.15|.03|4391|65|0|0|0|4391|0|0|0|1759|4391|4391|4391|18216.19|N
STGW|85256A109|07/02/26|7.68|7.68|7.35|7.40|7.46|-.17|74865|1020|1|1|0|66496|3100|5269|0|30489|74865|74865|74865|558594.98|Q
STHH|74016W619|07/02/26|146.81|147.58|137.81|137.81|144.40|-5.84|1124|17|0|0|0|1124|0|0|0|544|1124|1124|1124|162307.25|P
STHO|85512G106|07/02/26|9.18|9.20|9.07|9.20|9.11|.08|189|69|0|0|0|189|0|0|0|156|189|189|189|1722.51|Q
STI|834212201|07/02/26|8.79|8.83|7.36|7.85|8.13|-1.23|46002|1147|0|0|0|46002|0|0|0|32263|46002|46002|46002|374010.04|Q
STIM|64131A105|07/02/26|1.37|1.41|1.34|1.41|1.38|.05|37881|557|0|0|0|37881|0|0|0|7366|37881|37881|37881|52221.22|Q
STIP|46429B747|07/02/26|101.25|101.26|101.20|101.23|101.23|.10|32086|395|1|1|0|20143|3801|8142|0|25851|32086|32086|32086|3248213.06|P
STK|19842X109|07/02/26|53.41|53.41|51.07|51.61|51.92|-1.46|5435|120|0|0|0|5435|0|0|0|2340|5435|5435|5435|282179.88|N
STKE|83411A205|07/02/26|1.71|1.74|1.43|1.50|1.58|-.14|51249|503|1|0|0|48749|2500|0|0|23790|51249|51249|51249|80868.01|Q
STKH|583435409|07/02/26|0.60|0.61|0.60|0.60|0.61|.02|2167|62|0|0|0|2167|0|0|0|516|2167|2167|2167|1311.75|Q
STKS|88338K103|07/02/26|2.02|2.03|1.95|1.97|2.00|.01|928|15|0|0|0|928|0|0|0|231|928|928|928|1852.91|Q
STLA|N82405106|07/02/26|5.89|5.92|5.80|5.82|5.84|.01|1198343|1600|116|40|4|444849|425392|281766|46336|831579|1198343|1198343|1198343|7003215.48|N
STLD|858119100|07/02/26|223.63|224.38|216.62|220.39|219.27|-1.37|67444|2905|0|0|0|67444|0|0|0|23420|67444|67444|67444|14788124.19|Q
STLR|92865J760|07/02/26|23.78|23.78|23.55|23.55|23.78|-.34|100|1|0|0|0|100|0|0|0|100|100|100|100|2378.00|Z
STLU|92865J752|07/02/26|22.69|22.69|21.46|21.47|21.83|-1.16|5057|24|0|0|0|5057|0|0|0|4447|5057|5057|5057|110400.65|Z
STM|861012102|07/02/26|73.01|73.36|66.80|68.39|69.91|-2.33|1556679|41807|17|0|0|1495792|60887|0|0|620166|1556679|1556679|1556679|108833777.23|N
STN|85472N109|07/02/26|68.06|70.20|68.03|70.05|69.65|2.49|53999|888|0|0|0|53999|0|0|0|29846|53999|53999|53999|3760772.17|N
STNC|42588P692|07/02/26|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|Q
STNE|G85158106|07/02/26|11.17|11.37|11.16|11.16|11.22|.16|259166|2242|3|2|0|232401|11307|15458|0|174370|259166|259166|259166|2907476.85|Q
STNG|Y7542C130|07/02/26|71.95|73.75|71.70|72.96|72.88|3.44|40238|1378|0|0|0|40238|0|0|0|14767|40238|40238|40238|2932731.42|N
STOK|86150R107|07/02/26|32.76|33.14|32.03|32.70|32.48|-.01|33719|926|0|0|0|33719|0|0|0|14189|33719|33719|33719|1095295.27|Q
STOT|78470P200|07/02/26|46.88|46.90|46.88|46.90|46.89|.05|738|13|0|0|0|738|0|0|0|506|738|738|738|34605.98|Z
STOX|44053A556|07/02/26|30.65|30.84|30.65|30.84|30.65|-.08|1|1|0|0|0|1|0|0|0|0|1|1|1|30.65|Z
STPZ|72201R205|07/02/26|52.91|52.91|52.83|52.90|52.89|.10|3241|20|0|0|0|3241|0|0|0|1821|3241|3241|3241|171404.88|P
STRA|86272C103|07/02/26|79.43|81.35|79.00|80.94|80.48|1.72|10757|448|0|0|0|10757|0|0|0|7150|10757|10757|10757|865717.89|Q
STRC|594972853|07/02/26|90.00|90.07|85.50|87.82|88.18|.36|242531|2738|7|0|0|220082|22449|0|0|123064|242531|242531|242531|21387458.09|Q
STRD|594972861|07/02/26|62.80|63.55|60.05|60.61|61.25|.24|13829|163|1|0|0|8829|5000|0|0|3385|13829|13829|13829|847060.59|Q
STRF|594972879|07/02/26|95.21|96.29|93.75|95.58|95.66|1.07|8052|288|0|0|0|8052|0|0|0|6367|8052|8052|8052|770248.49|Q
STRK|594972887|07/02/26|63.50|63.50|60.19|61.07|61.09|.39|9677|271|0|0|0|9677|0|0|0|7581|9677|9677|9677|591212.65|Q
STRL|859241101|07/02/26|790.55|791.57|691.00|701.04|714.76|-75.51|62339|3883|0|0|0|62339|0|0|0|19781|62339|62339|62339|44557485.71|Q
STRN|886364116|07/02/26|27.84|27.98|26.97|27.12|27.41|-.79|1366|19|0|0|0|1366|0|0|0|1212|1366|1366|1366|37437.00|P
STRO|869367201|07/02/26|31.13|31.98|30.24|30.38|30.55|.16|33549|766|0|0|0|33549|0|0|0|22467|33549|33549|33549|1024886.95|Q
STRR|443787205|07/02/26|11.01|11.02|11.01|11.02|11.08|.01|37|15|0|0|0|37|0|0|0|9|37|37|37|409.98|Q
STRR P|443787304|07/02/26|0.00|9.90|9.90|9.90|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
STRS|863167201|07/02/26|28.73|28.81|27.03|27.59|27.60|-1.21|12010|191|1|0|0|9324|2686|0|0|1793|12010|12010|12010|331502.99|Q
STRT|863111100|07/02/26|82.25|82.40|77.35|78.04|79.67|-4.65|6750|500|0|0|0|6750|0|0|0|4996|6750|6750|6750|537781.11|Q
STRW|863182101|07/02/26|13.70|13.86|13.70|13.77|13.81|-.01|3267|51|0|0|0|3267|0|0|0|113|3267|3267|3267|45108.58|A
STRZ|855919106|07/02/26|30.81|30.81|28.90|28.90|29.43|-1.31|6864|218|0|0|0|6864|0|0|0|1636|6864|6864|6864|202036.65|Q
STSM|88636W163|07/02/26|16.61|18.08|15.91|17.87|17.13|.77|6348|52|0|0|0|6348|0|0|0|2109|6348|6348|6348|108720.28|P
STT|857477103|07/02/26|171.32|171.72|168.05|170.61|169.56|.91|35688|1507|0|0|0|35688|0|0|0|16963|35688|35688|35688|6051197.02|N
STT PRG|857477855|07/02/26|21.59|21.59|21.46|21.46|21.56|-.04|124|2|0|0|0|124|0|0|0|0|124|124|124|2674.04|N
STTK|82024L103|07/02/26|6.48|7.05|6.48|7.05|6.85|.54|60437|967|1|0|0|57076|3361|0|0|45379|60437|60437|60437|413786.04|Q
STUB|86384P109|07/02/26|12.78|12.91|12.58|12.85|12.72|-.02|291111|2213|4|0|1|196221|12527|0|82363|223921|291111|291111|291111|3702894.07|N
STVN|T9224W109|07/02/26|18.57|19.02|18.57|19.02|18.86|.65|20037|307|0|0|0|20037|0|0|0|4765|20037|20037|20037|377915.77|N
STWD|85571B105|07/02/26|16.50|16.53|16.30|16.48|16.42|.15|136735|1135|0|1|0|131302|0|5433|0|94447|136735|136735|136735|2244664.34|N
STX|G7997R103|07/02/26|901.01|922.20|795.69|820.16|840.48|-95.09|363403|16362|0|0|0|363403|0|0|0|84866|363403|363403|363403|305433551.32|Q
STXD|02072L581|07/02/26|0.00|39.36|39.36|39.36|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
STXE|02072L698|07/02/26|50.61|50.61|49.41|49.41|49.94|-1.35|1343|29|0|0|0|1343|0|0|0|1178|1343|1343|1343|67072.72|N
STXF|02072L680|07/02/26|48.50|48.56|48.00|48.11|48.37|-.09|1969|28|0|0|0|1969|0|0|0|1622|1969|1969|1969|95239.76|N
STXG|02072L615|07/02/26|0.00|54.62|54.62|54.62|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
STXK|02072L573|07/02/26|0.00|38.26|38.26|38.26|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
STXL|88636X229|07/02/26|42.43|43.53|32.19|34.30|37.74|-8.85|44447|781|1|0|0|42127|2320|0|0|16275|44447|44447|44447|1677356.75|Z
STXS|85916J409|07/02/26|1.78|1.82|1.77|1.79|1.79|.02|13326|409|0|0|0|13326|0|0|0|9441|13326|13326|13326|23817.23|A
STXT|02072L458|07/02/26|19.67|19.67|19.58|19.63|19.58|.06|6245|10|1|0|0|2485|3760|0|0|5521|6245|6245|6245|122306.26|N
STXU|88340C479|07/02/26|15.54|16.03|12.19|12.85|14.09|-3.61|10259|153|0|0|0|10259|0|0|0|2329|10259|10259|10259|144579.78|Z
STXV|02072L599|07/02/26|38.03|38.08|38.03|38.08|38.03|.15|18|1|0|0|0|18|0|0|0|18|18|18|18|684.54|N
STXX|46152A312|07/02/26|52.50|52.50|40.15|42.70|46.73|-11.00|10698|280|1|0|0|8552|2146|0|0|5498|10698|10698|10698|499919.86|Z
STYL|218946820|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
STZ|21036P108|07/02/26|136.78|139.64|135.66|137.29|137.42|.45|98030|2972|1|0|0|95930|2100|0|0|27287|98030|98030|98030|13471704.80|N
SU|867224107|07/02/26|53.99|55.07|53.64|55.05|54.60|1.47|417596|6132|0|0|0|417596|0|0|0|151177|417596|417596|417596|22799588.39|N
SUB|464288158|07/02/26|106.31|106.33|106.24|106.31|106.29|.07|67814|866|1|0|0|64203|3611|0|0|24396|67814|67814|67814|7207891.29|P
SUGP|G8552M117|07/02/26|0.82|0.84|0.79|0.82|0.80|-.02|58845|493|0|0|0|58845|0|0|0|17876|58845|58845|58845|47229.23|Q
SUI|866674104|07/02/26|121.91|123.71|121.91|123.63|123.33|2.75|26961|670|0|0|0|26961|0|0|0|9294|26961|26961|26961|3325029.47|N
SUIG|59982U200|07/02/26|1.25|1.34|1.25|1.25|1.28|-.04|4739|88|0|0|0|4739|0|0|0|1579|4739|4739|4739|6077.93|Q
SUIL|92865J695|07/02/26|6.96|6.96|6.67|6.68|6.77|.32|728|8|0|0|0|728|0|0|0|628|728|728|728|4929.11|Z
SUIS|13723L102|07/02/26|0.00|19.11|19.11|19.11|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SUJA|86508F102|07/02/26|10.45|10.84|10.45|10.81|10.70|.32|7210|111|0|0|0|7210|0|0|0|1893|7210|7210|7210|77134.37|Q
SUMA|G8557R103|07/02/26|9.89|9.94|9.89|9.94|9.92|.01|1200|6|0|0|0|1200|0|0|0|1100|1200|1200|1200|11908.50|Q
SUMA R|G8557R111|07/02/26|0.28|0.28|0.28|0.28|0.28|.01|10500|22|0|0|0|10500|0|0|0|0|10500|10500|10500|2889.50|Q
SUMA U|G8557R129|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SUN|86765K109|07/02/26|68.20|69.00|67.49|68.29|68.10|.54|5416|134|0|0|0|5416|0|0|0|4001|5416|5416|5416|368818.85|N
SUNB|866966104|07/02/26|74.11|74.23|70.65|72.28|72.18|-.71|82739|1347|0|0|0|82739|0|0|0|71750|82739|82739|82739|5972417.38|N
SUNC|86765Q106|07/02/26|68.51|69.25|67.90|68.60|68.59|.58|13262|292|1|0|0|11047|2215|0|0|6793|13262|13262|13262|909689.51|N
SUNE|72303P503|07/02/26|2.35|2.36|2.22|2.29|2.28|-.10|13097|162|0|1|0|6697|0|6400|0|9648|13097|13097|13097|29871.60|Q
SUNS|867981102|07/02/26|8.32|8.32|8.12|8.19|8.16|-.11|3485|105|0|0|0|3485|0|0|0|2471|3485|3485|3485|28420.78|Q
SUPL|74347G317|07/02/26|46.47|46.51|46.47|46.51|46.59|.32|46|6|0|0|0|46|0|0|0|44|46|46|46|2143.33|P
SUPN|868459108|07/02/26|47.65|48.10|46.98|48.05|47.22|.62|111859|1286|4|5|0|58670|13119|40070|0|21108|111859|111859|111859|5281658.00|Q
SUPP|29287L304|07/02/26|0.00|83.85|83.85|83.85|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SUPV|40054A108|07/02/26|9.46|9.64|9.41|9.55|9.55|.29|40485|266|2|1|0|22209|8299|9977|0|18924|40485|40485|40485|386552.35|N
SUPX|G5294K110|07/02/26|8.08|8.08|7.61|8.01|7.79|-.07|11261|201|0|0|0|11261|0|0|0|7027|11261|11261|11261|87762.35|Q
SURE|00768Y818|07/02/26|150.10|150.10|148.99|148.99|149.70|-.23|47|7|0|0|0|47|0|0|0|37|47|47|47|7035.95|P
SURG|86882L204|07/02/26|0.58|0.68|0.51|0.57|0.61|.16|24018252|70143|1034|162|39|19003119|3187721|1130949|696463|15653339|24018252|24018252|24018252|14560792.56|Q
SURI|82889N624|07/02/26|17.81|17.95|17.81|17.95|17.83|.15|295|14|0|0|0|295|0|0|0|288|295|295|295|5260.14|P
SUSA|464288802|07/02/26|154.29|154.29|153.46|153.83|153.79|-.11|1903|31|0|0|0|1903|0|0|0|331|1903|1903|1903|292668.26|P
SUSB|46435G243|07/02/26|24.91|24.93|24.91|24.93|24.92|.04|5332|58|0|0|0|5332|0|0|0|4902|5332|5332|5332|132863.78|Q
SUSC|46435G193|07/02/26|23.06|23.08|23.05|23.07|23.06|.04|4235|71|0|0|0|4235|0|0|0|2084|4235|4235|4235|97639.76|Q
SUSL|46435U218|07/02/26|131.44|132.28|131.44|132.28|131.66|-.24|903|18|0|0|0|903|0|0|0|133|903|903|903|118885.43|Q
SUZ|86959K105|07/02/26|7.82|7.96|7.80|7.88|7.86|.08|206004|1002|2|0|0|201504|4500|0|0|92719|206004|206004|206004|1619445.96|N
SVAC|G8377R101|07/02/26|10.25|10.28|10.21|10.21|10.25|-.06|20129|19|0|0|1|1929|0|0|18200|18616|20129|20129|20129|206414.34|Q
SVAC U|G8377R127|07/02/26|0.00|10.76|10.76|10.76|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SVAC W|G8377R119|07/02/26|1.80|1.86|1.80|1.86|1.83|.11|214|6|0|0|0|214|0|0|0|35|214|214|214|392.04|Q
SVAL|46436E536|07/02/26|0.00|41.64|41.64|41.64|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
SVAQ|G81306121|07/02/26|10.10|10.11|10.07|10.07|10.11|-.02|601|3|0|0|0|601|0|0|0|0|601|601|601|6076.10|Q
SVAQ U|G81306105|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SVAQ W|G81306113|07/02/26|0.80|0.80|0.79|0.79|0.80|-.01|10000|22|0|0|0|10000|0|0|0|0|10000|10000|10000|8000.00|Q
SVC|81761L102|07/02/26|1.69|1.74|1.68|1.74|1.70|.06|607125|1484|43|21|5|255701|133055|151107|67262|405757|607125|607125|607125|1033841.45|Q
SVCC|G8475V103|07/02/26|0.00|10.58|10.58|10.58|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SVCC U|G8475V129|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SVCC W|G8475V111|07/02/26|0.28|0.28|0.28|0.28|0.28|-.05|100|1|0|0|0|100|0|0|0|0|100|100|100|28.00|Q
SVCO|82728C102|07/02/26|12.78|12.78|10.32|11.10|11.38|-1.69|38709|640|0|0|0|38709|0|0|0|15415|38709|38709|38709|440430.72|Q
SVIV|G8377G105|07/02/26|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
SVIV U|G8377G121|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SVIV W|G8377G113|07/02/26|0.92|0.98|0.92|0.98|0.97|0.00|500|4|0|0|0|500|0|0|0|0|500|500|500|484.00|Q
SVIX|92891H101|07/02/26|23.85|24.18|23.31|23.82|23.76|.19|327219|3652|2|0|0|317344|9875|0|0|238271|327219|327219|327219|7773428.12|Z
SVM|82835P103|07/02/26|10.50|10.84|10.07|10.27|10.37|.21|359661|3218|8|2|0|321368|23766|14527|0|231516|359661|359661|359661|3730052.64|A
SVOL|82889N863|07/02/26|15.91|16.12|15.91|16.00|15.98|.01|60653|208|1|1|2|28666|2987|5262|23738|26001|60653|60653|60653|969315.71|P
SVRA|805111101|07/02/26|6.09|6.26|6.08|6.22|6.21|.16|81839|913|0|0|0|81839|0|0|0|62361|81839|81839|81839|508177.08|Q
SVRE|80516T600|07/02/26|2.28|2.77|2.26|2.64|2.49|.12|36146|778|0|0|0|36146|0|0|0|7940|36146|36146|36146|89851.42|Q
SVRE W|80516T113|07/02/26|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
SVRN|Y6430L178|07/02/26|8.15|8.83|8.15|8.83|8.35|.86|583|57|0|0|0|583|0|0|0|389|583|583|583|4869.06|Q
SVV|80517M109|07/02/26|10.16|10.16|9.83|9.96|9.93|-.07|12499|260|0|0|0|12499|0|0|0|9774|12499|12499|12499|124159.39|N
SVXY|74347W130|07/02/26|57.27|57.67|56.65|57.30|57.16|.27|298157|4162|3|0|0|286597|11560|0|0|256884|298157|298157|298157|17042127.08|Z
SW|G8267P108|07/02/26|45.90|46.33|44.65|45.92|45.32|-.18|181240|3605|0|1|0|172541|0|8699|0|82400|181240|181240|181240|8213376.79|N
SWAG|86260J102|07/02/26|2.11|2.11|2.08|2.10|2.11|.02|8896|43|2|0|0|2439|6457|0|0|104|8896|8896|8896|18752.46|Q
SWAG W|86260J110|07/02/26|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
SWAN|032108888|07/02/26|33.17|33.21|33.10|33.14|33.14|-.08|459|12|0|0|0|459|0|0|0|124|459|459|459|15213.10|P
SWBI|831754106|07/02/26|15.01|15.19|14.90|14.95|14.99|-.05|67113|1188|2|0|0|61621|5492|0|0|54066|67113|67113|67113|1006046.25|Q
SWIM|51819L107|07/02/26|6.68|6.68|6.03|6.14|6.15|-.37|154602|1009|8|1|0|123307|24420|6875|0|119855|154602|154602|154602|950889.17|Q
SWK|854502101|07/02/26|92.13|92.85|90.13|91.88|91.31|.54|59014|1715|0|0|0|59014|0|0|0|53089|59014|59014|59014|5388704.98|N
SWKH L|78501P302|07/02/26|25.25|25.25|25.25|25.25|25.25|-.04|117|2|0|0|0|117|0|0|0|117|117|117|117|2954.25|Q
SWKS|83088M102|07/02/26|66.25|67.70|62.00|62.58|63.26|-3.35|348698|9066|2|0|0|343950|4748|0|0|228305|348698|348698|348698|22057420.47|Q
SWMR|86989Y109|07/02/26|41.55|47.40|41.05|42.83|44.03|1.54|25193|737|0|0|0|25193|0|0|0|18799|25193|25193|25193|1109266.73|Q
SWP|56170L612|07/02/26|28.24|28.24|28.02|28.21|28.12|.28|876|13|0|0|0|876|0|0|0|537|876|876|876|24636.99|Q
SWVL|G86302125|07/02/26|1.40|1.40|1.37|1.37|1.39|.01|645|9|0|0|0|645|0|0|0|6|645|645|645|896.85|Q
SWVL W|G86302117|07/02/26|0.01|0.01|0.01|0.00|0.01|0.00|1234|7|0|0|0|1234|0|0|0|1234|1234|1234|1234|10.49|Q
SWX|844895102|07/02/26|89.15|89.79|88.72|89.79|89.13|1.28|10058|325|0|0|0|10058|0|0|0|8117|10058|10058|10058|896498.36|N
SWZ|870875101|07/02/26|5.97|5.97|5.91|5.93|5.94|.01|4470|18|0|0|0|4470|0|0|0|300|4470|4470|4470|26529.96|N
SXC|86722A103|07/02/26|7.85|8.05|7.69|7.82|7.81|.03|30646|452|0|0|0|30646|0|0|0|18557|30646|30646|30646|239358.71|N
SXI|854231107|07/02/26|348.20|348.20|326.69|328.20|337.32|-20.55|14443|523|0|0|0|14443|0|0|0|4642|14443|14443|14443|4871951.37|N
SXQG|301505616|07/02/26|31.94|32.37|31.94|32.37|32.25|.50|246|3|0|0|0|246|0|0|0|245|246|246|246|7933.16|P
SXT|81725T100|07/02/26|123.14|124.84|123.14|124.48|123.95|1.79|14627|356|0|0|0|14627|0|0|0|12430|14627|14627|14627|1812992.86|N
SXTC|G2161P165|07/02/26|2.57|2.67|2.00|2.46|2.26|-.04|12849|158|0|0|0|12849|0|0|0|1942|12849|12849|12849|28974.71|Q
SXTP|83006G500|07/02/26|1.73|1.79|1.73|1.75|1.74|0.00|1963|47|0|0|0|1963|0|0|0|614|1963|1963|1963|3409.94|Q
SXTP W|83006G112|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SY|83356Q108|07/02/26|1.65|1.66|1.52|1.54|1.58|-.16|47598|232|2|1|0|34242|7356|6000|0|36773|47598|47598|47598|75030.83|Q
SYBT|861025104|07/02/26|78.73|78.73|77.55|78.19|77.97|-.11|10759|393|0|0|0|10759|0|0|0|9101|10759|10759|10759|838904.19|Q
SYF|87165B103|07/02/26|77.94|77.94|75.37|76.29|76.06|-.49|62115|1864|0|0|0|62115|0|0|0|28895|62115|62115|62115|4724210.65|N
SYF PRA|87165B202|07/02/26|18.65|18.79|18.59|18.79|18.66|.16|4231|55|0|0|0|4231|0|0|0|0|4231|4231|4231|78964.91|N
SYF PRB|87165B400|07/02/26|25.91|25.92|25.91|25.92|25.91|.02|25|1|0|0|0|25|0|0|0|0|25|25|25|647.75|N
SYFI|00039J830|07/02/26|35.61|35.63|35.61|35.61|35.62|.04|6717|58|1|0|0|4347|2370|0|0|2649|6717|6717|6717|239233.66|P
SYK|863667101|07/02/26|317.00|327.70|312.69|326.61|323.27|13.23|80902|4706|0|0|0|80902|0|0|0|50169|80902|80902|80902|26153009.60|N
SYLD|132061201|07/02/26|79.91|80.06|79.66|80.06|79.82|.71|2080|67|0|0|0|2080|0|0|0|926|2080|2080|2080|166021.28|Z
SYM|87151X101|07/02/26|45.27|45.45|42.15|42.74|43.14|-2.21|118061|2286|2|0|1|74994|4547|0|38520|102253|118061|118061|118061|5092712.42|Q
SYNA|87157D109|07/02/26|126.00|130.01|117.37|119.48|120.62|-7.09|175849|6436|0|0|0|175849|0|0|0|63274|175849|175849|175849|21210626.97|Q
SYNX|M8T145100|07/02/26|1.05|1.09|1.05|1.05|1.07|-.03|2151|52|0|0|0|2151|0|0|0|415|2151|2151|2151|2304.44|A
SYPR|871655106|07/02/26|2.41|2.44|2.26|2.26|2.32|-.10|2194|31|0|0|0|2194|0|0|0|827|2194|2194|2194|5080.68|Q
SYRE|00773J202|07/02/26|90.00|90.00|85.68|86.63|86.59|-2.26|34344|1129|0|0|0|34344|0|0|0|20116|34344|34344|34344|2973971.80|Q
SYSB|46435U796|07/02/26|88.24|88.33|88.21|88.33|88.26|.13|840|16|0|0|0|840|0|0|0|383|840|840|840|74142.56|Z
SYY|871829107|07/02/26|83.11|84.85|83.11|84.79|84.12|1.24|71700|1935|0|0|0|71700|0|0|0|16969|71700|71700|71700|6031482.89|N
SYZ|52110K707|07/02/26|30.08|30.12|30.08|30.11|30.09|-.54|611|3|0|0|0|611|0|0|0|611|611|611|611|18383.60|Q
SZK|74350P477|07/02/26|0.00|21.03|21.03|21.03|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
SZZL|G8193F109|07/02/26|0.00|10.38|10.38|10.38|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SZZL R|G8193F133|07/02/26|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
SZZL U|G8193F125|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
T|00206R102|07/02/26|20.70|20.99|19.90|20.57|20.39|.08|8165878|24330|404|36|21|6293877|1173795|262778|435428|4242702|8165878|8165878|8165878|166531737.03|N
T PRA|00206R508|07/02/26|19.06|19.06|18.97|19.00|19.01|.02|732|12|0|0|0|732|0|0|0|0|732|732|732|13914.89|N
T PRC|00206R706|07/02/26|17.90|17.92|17.85|17.90|17.89|.04|4100|34|0|0|0|4100|0|0|0|0|4100|4100|4100|73366.01|N
TABD|900934852|07/02/26|24.92|24.94|24.92|24.94|24.92|.02|33|3|0|0|0|33|0|0|0|31|33|33|33|822.36|P
TAC|89346D107|07/02/26|13.66|13.84|13.32|13.47|13.55|-.12|164695|1274|0|0|0|164695|0|0|0|141451|164695|164695|164695|2230850.24|N
TACH|G8901A103|07/02/26|0.00|10.44|10.44|10.44|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TACH U|G8901A129|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TACH W|G8901A111|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TACK|14064D550|07/02/26|31.61|31.76|31.61|31.76|31.65|.31|88|2|0|0|0|88|0|0|0|0|88|88|88|2785.28|P
TACN|87283Q719|07/02/26|28.45|28.54|28.45|28.54|28.45|.38|100|1|0|0|0|100|0|0|0|0|100|100|100|2845.00|P
TACO|G1051H101|07/02/26|10.54|10.55|10.52|10.52|10.54|.01|3701|42|0|0|0|3701|0|0|0|901|3701|3701|3701|39003.09|Q
TACO U|G1051H127|07/02/26|10.86|10.86|10.86|10.86|10.86|.09|100|1|0|0|0|100|0|0|0|0|100|100|100|1086.00|Q
TACO W|G1051H119|07/02/26|0.00|0.72|0.72|0.72|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TACT|892918103|07/02/26|5.24|5.24|4.95|5.00|5.00|-.54|2364|84|0|0|0|2364|0|0|0|2067|2364|2364|2364|11831.59|Q
TACU|87283Q693|07/02/26|27.21|27.46|27.06|27.26|27.23|-.03|2389|24|0|0|0|2389|0|0|0|2239|2389|2389|2389|65061.88|P
TAFI|00039J202|07/02/26|25.20|25.20|25.17|25.17|25.18|0.00|123671|415|1|1|0|114257|3514|5900|0|9909|123671|123671|123671|3114617.65|P
TAFL|00039J871|07/02/26|25.24|25.24|25.23|25.23|25.22|0.00|13|6|0|0|0|13|0|0|0|12|13|13|13|327.81|P
TAFM|00039J889|07/02/26|25.61|25.61|25.55|25.59|25.57|.04|6994|64|0|0|0|6994|0|0|0|3652|6994|6994|6994|178869.12|P
TAGG|87283Q602|07/02/26|42.37|42.43|42.37|42.42|42.40|.02|2184|34|0|0|0|2184|0|0|0|595|2184|2184|2184|92608.49|P
TAGS|88166A706|07/02/26|24.28|24.31|24.02|24.06|24.27|-.05|11758|20|0|1|0|3057|0|8701|0|7989|11758|11758|11758|285397.63|P
TAIL|132061862|07/02/26|10.62|10.66|10.61|10.63|10.65|0.00|10207|33|1|0|0|7673|2534|0|0|9439|10207|10207|10207|108666.95|Z
TAJX|21874W207|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TAK|874060205|07/02/26|16.43|16.76|16.43|16.75|16.67|.79|148925|1006|2|0|0|144725|4200|0|0|108279|148925|148925|148925|2482742.28|N
TAL|874080104|07/02/26|9.97|9.98|9.74|9.80|9.84|-.20|106633|813|1|0|0|102882|3751|0|0|43311|106633|106633|106633|1049683.72|N
TALK|87427V103|07/02/26|5.20|5.21|5.20|5.20|5.20|.01|95683|184|4|4|2|26196|11800|25637|32050|19607|95683|95683|95683|497566.79|Q
TALO|87484T108|07/02/26|13.56|13.82|13.36|13.60|13.53|.12|82773|1311|0|0|0|82773|0|0|0|60649|82773|82773|82773|1120242.56|N
TALV|900934845|07/02/26|27.73|27.92|27.73|27.92|27.88|.29|206|3|0|0|0|206|0|0|0|201|206|206|206|5742.46|P
TAN|46138G706|07/02/26|57.96|59.38|55.48|56.32|56.79|-1.48|192685|1775|0|1|1|172366|0|9065|11254|78890|192685|192685|192685|10941805.93|P
TANH|G8675X156|07/02/26|0.39|0.40|0.38|0.40|0.54|.03|2440654|7229|167|24|4|1694784|517066|164262|64542|1749419|2440654|2440654|2440654|1321198.44|Q
TAOP|G8675V135|07/02/26|1.36|1.39|1.33|1.33|1.42|1.33|4556|93|0|0|0|4556|0|0|0|1617|4556|4556|4556|6481.89|Q
TAOX|87167T300|07/02/26|3.68|3.80|3.59|3.66|3.70|.05|7136|177|0|0|0|7136|0|0|0|3704|7136|7136|7136|26423.31|Q
TAOZ|885216226|07/02/26|0.00|87.14|87.14|87.14|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TAP|60871R209|07/02/26|39.63|40.14|39.36|39.78|39.79|.78|129037|2892|1|0|0|126357|2680|0|0|70009|129037|129037|129037|5134186.34|N
TAP A|60871R100|07/02/26|0.00|47.80|47.80|47.80|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
TAPR|45784N734|07/02/26|0.00|26.45|26.45|26.45|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TARA|74365U107|07/02/26|3.97|4.11|3.97|4.07|4.02|.03|42543|507|0|0|0|42543|0|0|0|21248|42543|42543|42543|171231.55|Q
TARK|46144X487|07/02/26|50.70|51.40|47.49|48.37|49.61|-1.22|2714|60|0|0|0|2714|0|0|0|503|2714|2714|2714|134639.81|Q
TARS|87650L103|07/02/26|60.62|66.07|60.62|65.44|64.13|4.56|44115|1110|0|0|0|44115|0|0|0|22888|44115|44115|44115|2829058.03|Q
TASK|87652V109|07/02/26|5.20|5.26|5.03|5.04|5.11|.01|20579|316|1|0|0|18279|2300|0|0|9876|20579|20579|20579|105095.07|Q
TATT|M8740S227|07/02/26|48.40|49.37|47.39|47.60|48.24|-.44|14226|475|0|0|0|14226|0|0|0|10289|14226|14226|14226|686191.55|Q
TAVI|G86880104|07/02/26|10.65|10.65|10.65|10.65|10.65|-.07|729|5|0|0|0|729|0|0|0|498|729|729|729|7763.85|Q
TAVI R|G86880146|07/02/26|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
TAVI U|G86880138|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TAX|02072Q804|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TAXE|87283Q818|07/02/26|51.32|51.36|51.32|51.36|51.32|.04|1000|10|0|0|0|1000|0|0|0|900|1000|1000|1000|51320.00|Q
TAXF|025072505|07/02/26|51.00|51.00|50.87|50.89|50.95|.02|2792|29|0|0|0|2792|0|0|0|500|2792|2792|2792|142258.91|P
TAXI|665162210|07/02/26|0.00|51.29|51.29|51.29|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TAXM|09789C697|07/02/26|50.27|50.36|50.27|50.36|50.27|.05|1|1|0|0|0|1|0|0|0|1|1|1|1|50.27|P
TAXS|665162228|07/02/26|50.30|50.31|50.30|50.30|50.30|.02|1600|2|0|0|0|1600|0|0|0|1600|1600|1600|1600|80486.00|Q
TAXT|665162194|07/02/26|0.00|0.00|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|07/02/26|50.62|50.63|50.61|50.63|50.62|.03|1642|33|0|0|0|1642|0|0|0|1189|1642|1642|1642|83119.16|P
TAYD|877163105|07/02/26|58.52|58.52|57.16|57.16|57.50|-.65|5691|170|0|0|0|5691|0|0|0|4650|5691|5691|5691|327235.17|Q
TBB|00206R300|07/02/26|20.66|20.72|20.56|20.63|20.66|.04|5085|78|0|0|0|5085|0|0|0|1110|5085|5085|5085|105037.69|N
TBBB|G0896C103|07/02/26|42.05|42.46|41.54|41.99|42.08|.25|6816|168|0|0|0|6816|0|0|0|2054|6816|6816|6816|286822.54|N
TBBK|05969A105|07/02/26|64.85|64.85|63.56|63.94|64.05|-.64|11777|418|0|0|0|11777|0|0|0|6240|11777|11777|11777|754361.42|Q
TBCH|900450206|07/02/26|12.86|12.99|12.48|12.57|12.64|-.29|8346|182|0|0|0|8346|0|0|0|3441|8346|8346|8346|105494.16|Q
TBF|74347X849|07/02/26|24.39|24.43|24.35|24.35|24.39|0.00|8738|49|0|0|0|8738|0|0|0|5103|8738|8738|8738|213118.58|P
TBFC|26922B493|07/02/26|0.00|29.32|29.32|29.32|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
TBFG|26922B519|07/02/26|32.58|32.58|32.49|32.49|32.58|-.07|1|1|0|0|0|1|0|0|0|1|1|1|1|32.58|P
TBG|02072L375|07/02/26|36.93|37.32|36.93|37.32|37.12|.67|820|19|0|0|0|820|0|0|0|519|820|820|820|30434.57|P
TBI|89785X101|07/02/26|7.26|7.30|6.75|6.75|7.25|-.46|39632|232|1|0|0|36642|2990|0|0|4727|39632|39632|39632|287193.74|N
TBIL|74933W452|07/02/26|49.89|49.89|49.89|49.89|49.89|.02|70745|27|5|6|0|11184|14356|45205|0|65577|70745|70745|70745|3529435.20|Q
TBJL|45782C235|07/02/26|19.45|19.45|19.43|19.43|19.45|-.03|100|1|0|0|0|100|0|0|0|0|100|100|100|1945.00|Z
TBLA|M8744T106|07/02/26|5.19|5.22|5.10|5.14|5.15|-.06|367897|1985|10|1|0|335532|25297|7068|0|183511|367897|367897|367897|1893581.36|Q
TBLD|885213108|07/02/26|22.04|22.11|22.04|22.11|22.06|.21|189|6|0|0|0|189|0|0|0|119|189|189|189|4170.26|Q
TBLL|46138G888|07/02/26|105.62|105.64|105.62|105.64|105.62|.08|7312|41|1|0|0|3735|3577|0|0|4501|7312|7312|7312|772290.22|P
TBLU|890930407|07/02/26|51.91|51.91|51.71|51.71|51.91|-.12|22|1|0|0|0|22|0|0|0|0|22|22|22|1142.02|N
TBN|87507T101|07/02/26|31.59|32.50|30.75|30.86|31.59|-.34|5296|215|0|0|0|5296|0|0|0|3088|5296|5296|5296|167326.17|N
TBPH|G8807B106|07/02/26|17.00|17.02|16.93|16.94|16.97|-.04|97925|1052|2|2|0|76670|6155|15100|0|22726|97925|97925|97925|1661927.92|Q
TBRG|205306103|07/02/26|26.23|26.24|26.23|26.23|26.23|0.00|36981|122|2|0|0|31981|5000|0|0|12853|36981|36981|36981|970194.85|Q
TBT|74347B201|07/02/26|35.50|35.50|35.19|35.36|35.38|-.01|127924|1135|2|0|0|121651|6273|0|0|66400|127924|127924|127924|4526581.57|P
TBUX|87283Q701|07/02/26|49.83|49.84|49.82|49.83|49.82|.04|12637|92|0|0|0|12637|0|0|0|6568|12637|12637|12637|629628.14|P
TBX|74348A608|07/02/26|28.36|28.36|28.30|28.33|28.35|-.02|2050|20|0|0|0|2050|0|0|0|1|2050|2050|2050|58113.41|P
TBXU|25461H101|07/02/26|31.88|34.68|31.88|34.68|33.90|2.79|208|17|0|0|0|208|0|0|0|119|208|208|208|7050.38|P
TC|89856T401|07/02/26|3.39|3.44|2.75|2.97|3.24|-1.80|236718|4725|3|0|0|227317|9401|0|0|105772|236718|236718|236718|766564.66|Q
TCAF|87283Q867|07/02/26|41.35|41.54|41.18|41.41|41.36|.16|94340|591|1|1|0|84301|2288|7751|0|42924|94340|94340|94340|3901918.52|P
TCAI|890930803|07/02/26|52.86|52.86|49.08|49.82|50.04|-2.96|8212|199|0|0|0|8212|0|0|0|2535|8212|8212|8212|410913.35|N
TCAL|87283Q784|07/02/26|22.56|22.66|22.54|22.66|22.58|.17|15370|121|1|0|0|12755|2615|0|0|1275|15370|15370|15370|347050.56|P
TCAN|53656H678|07/02/26|23.44|23.64|23.42|23.64|23.45|-.17|4932|15|1|0|0|1832|3100|0|0|232|4932|4932|4932|115648.68|Q
TCBI|88224Q107|07/02/26|105.38|105.38|102.85|103.95|103.83|-.59|30098|608|2|0|0|25572|4526|0|0|23691|30098|30098|30098|3125202.19|Q
TCBI O|88224Q305|07/02/26|20.56|20.58|20.50|20.53|20.55|.03|11834|41|1|0|0|9722|2112|0|0|11831|11834|11834|11834|243184.67|Q
TCBK|896095106|07/02/26|55.17|55.17|53.95|54.54|54.50|-.41|10333|375|0|0|0|10333|0|0|0|6964|10333|10333|10333|563133.15|Q
TCBS|88231Q108|07/02/26|0.00|0.00|0.00|0.00|18.67|0.00|470|16|0|0|0|470|0|0|0|100|470|470|470|8774.19|Q
TCBX|88422P109|07/02/26|40.88|40.88|39.95|39.99|40.35|-.93|2597|84|0|0|0|2597|0|0|0|2021|2597|2597|2597|104801.51|N
TCHI|46436E429|07/02/26|24.88|24.88|24.83|24.83|24.93|-1.46|65|11|0|0|0|65|0|0|0|10|65|65|65|1620.51|Q
TCHP|87283Q107|07/02/26|49.84|50.15|48.97|49.29|49.38|-.86|48705|260|1|0|2|19340|5000|0|24365|21004|48705|48705|48705|2405111.97|P
TCI|893617209|07/02/26|49.00|49.00|48.00|48.41|48.27|.41|2072|85|0|0|0|2072|0|0|0|1926|2072|2072|2072|100007.05|N
TCMD|87357P100|07/02/26|30.65|31.30|30.13|31.30|30.65|.61|19453|955|0|0|0|19453|0|0|0|14132|19453|19453|19453|596161.57|Q
TCOM|89677Q107|07/02/26|40.40|41.10|40.30|41.01|40.76|-.07|498348|5776|11|1|0|448039|44309|6000|0|336670|498348|498348|498348|20310673.33|Q
TCPA|893526681|07/02/26|23.08|23.18|23.08|23.18|23.14|.07|492|3|0|0|0|492|0|0|0|92|492|492|492|11383.36|N
TCPB|88588G208|07/02/26|50.65|50.67|50.59|50.62|50.64|0.00|5168|41|1|0|0|2545|2623|0|0|2923|5168|5168|5168|261693.01|P
TCPC|09259E108|07/02/26|3.50|3.51|3.34|3.35|3.38|-.11|66220|451|1|0|0|64120|2100|0|0|59013|66220|66220|66220|224083.25|Q
TCRT|98973P309|07/02/26|2.24|2.24|2.08|2.08|2.15|-.10|1142|22|0|0|0|1142|0|0|0|10|1142|1142|1142|2457.98|Q
TCRX|89854M101|07/02/26|1.06|1.12|1.05|1.07|1.08|.01|76788|506|4|0|0|62864|13924|0|0|28480|76788|76788|76788|82733.37|Q
TCV|26824D506|07/02/26|32.45|32.45|31.77|31.77|32.45|-.46|1|1|0|0|0|1|0|0|0|0|1|1|1|32.45|P
TCX|898697206|07/02/26|13.95|13.95|13.17|13.67|13.31|-.11|1716|55|0|0|0|1716|0|0|0|1305|1716|1716|1716|22839.10|Q
TD|891160509|07/02/26|122.40|122.46|118.78|119.31|119.63|-2.98|314234|5774|1|0|0|311934|2300|0|0|161231|314234|314234|314234|37591482.74|N
TDAC|G9008W105|07/02/26|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
TDAC U|G9008W121|07/02/26|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
TDAC W|G9008W113|07/02/26|1.50|1.50|1.50|0.00|1.46|0.00|114|4|0|0|0|114|0|0|0|95|114|114|114|166.95|Q
TDAQ|26923N546|07/02/26|27.93|28.14|27.27|27.36|27.53|-.49|29509|503|0|1|0|21409|0|8100|0|20922|29509|29509|29509|812515.82|Z
TDAX|26923W363|07/02/26|25.20|25.20|24.32|24.50|24.63|-.54|6478|163|0|0|0|6478|0|0|0|4379|6478|6478|6478|159571.51|Z
TDAY|36472T109|07/02/26|8.91|8.91|8.68|8.82|8.79|-.04|57739|887|0|0|0|57739|0|0|0|43709|57739|57739|57739|507240.35|N
TDC|88076W103|07/02/26|34.24|34.73|33.92|34.57|34.32|.14|59751|979|0|0|0|59751|0|0|0|41063|59751|59751|59751|2050610.70|N
TDEC|33740U471|07/02/26|0.00|25.80|25.80|25.80|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TDF|88018T101|07/02/26|10.91|10.91|10.67|10.74|10.70|-.22|9835|61|0|0|0|9835|0|0|0|763|9835|9835|9835|105275.12|N
TDG|893641100|07/02/26|1324.56|1350.40|1319.03|1349.19|1339.30|40.25|12774|1474|0|0|0|12774|0|0|0|7545|12774|12774|12774|17108247.37|N
TDI|89157W608|07/02/26|44.57|44.57|44.19|44.42|44.30|.08|674|25|0|0|0|674|0|0|0|574|674|674|674|29857.88|Q
TDIC|G28385121|07/02/26|5.35|5.35|4.82|4.87|5.01|-.51|21699|811|0|0|0|21699|0|0|0|8732|21699|21699|21699|108724.11|Q
TDIV|33738R118|07/02/26|114.32|114.32|110.27|111.45|110.94|-1.86|14169|185|0|0|0|14169|0|0|0|6744|14169|14169|14169|1571840.51|Q
TDOC|87918A105|07/02/26|9.10|9.22|8.91|9.20|9.08|.10|280325|3014|2|1|0|266463|6726|7136|0|181473|280325|280325|280325|2545649.92|N
TDOG|90137N106|07/02/26|15.13|15.13|15.12|15.12|15.03|.56|8|5|0|0|0|8|0|0|0|8|8|8|8|120.23|Q
TDOT|90139B100|07/02/26|0.00|10.14|10.14|10.14|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TDS|879433829|07/02/26|37.57|37.57|35.35|36.19|35.97|-.90|61704|1076|1|0|0|59194|2510|0|0|28689|61704|61704|61704|2219306.01|N
TDS PRU|879433787|07/02/26|20.61|20.80|20.61|20.80|20.62|.28|1090|6|0|0|0|1090|0|0|0|0|1090|1090|1090|22478.80|N
TDS PRV|879433761|07/02/26|18.66|18.85|18.66|18.85|18.76|.25|625|9|0|0|0|625|0|0|0|0|625|625|625|11722.55|N
TDSB|30151E723|07/02/26|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
TDSC|30151E715|07/02/26|0.00|27.64|27.64|27.64|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TDTF|33939L605|07/02/26|23.55|23.61|23.50|23.52|23.55|.02|8121|67|1|0|0|4850|3271|0|0|6690|8121|8121|8121|191212.94|P
TDTH|89616X205|07/02/26|1.60|1.66|1.56|1.56|1.64|-.06|1375|21|0|0|0|1375|0|0|0|973|1375|1375|1375|2252.69|Q
TDTT|33939L506|07/02/26|23.68|23.70|23.67|23.67|23.69|0.00|6001|89|0|0|0|6001|0|0|0|651|6001|6001|6001|142157.25|P
TDUP|88556E102|07/02/26|6.91|7.12|6.78|7.04|7.01|.12|135339|1618|0|0|0|135339|0|0|0|79121|135339|135339|135339|948253.99|Q
TDV|74347G606|07/02/26|99.88|99.88|99.18|99.18|99.93|-3.57|25|3|0|0|0|25|0|0|0|23|25|25|25|2498.35|Z
TDVG|87283Q404|07/02/26|49.18|49.38|48.93|49.38|49.16|.34|3555|24|0|0|0|3555|0|0|0|1877|3555|3555|3555|174773.98|P
TDVI|33738D812|07/02/26|31.40|31.54|30.57|30.82|31.11|-.49|4344|58|0|0|0|4344|0|0|0|3836|4344|4344|4344|135135.43|Z
TDW|88642R109|07/02/26|68.35|69.02|67.83|68.05|68.36|1.00|20111|1121|0|0|0|20111|0|0|0|11149|20111|20111|20111|1374872.78|N
TDWD|G8662J111|07/02/26|0.00|10.06|10.06|10.06|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TDWD R|G8662J129|07/02/26|0.14|0.14|0.14|0.14|0.14|.01|100|1|0|0|0|100|0|0|0|0|100|100|100|13.75|Q
TDWD U|G8662J103|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TDY|879360105|07/02/26|675.00|675.00|649.08|652.02|657.74|-9.67|8745|701|0|0|0|8745|0|0|0|5394|8745|8745|8745|5751905.32|N
TE|35834F104|07/02/26|9.20|10.01|8.15|8.55|8.75|-.63|2476724|15201|89|20|5|1955919|267589|155386|97830|1293719|2476724|2476724|2476724|21679379.09|N
TE WS|35834F112|07/02/26|0.21|0.21|0.06|0.07|0.12|-.06|35928|95|1|0|0|30931|4997|0|0|0|35928|35928|35928|4294.57|N
TEAD|69002R103|07/02/26|0.85|0.92|0.85|0.88|0.90|.07|19271|139|1|0|0|15136|4135|0|0|10029|19271|19271|19271|17284.03|Q
TEAM|049468101|07/02/26|82.59|85.55|82.04|83.83|84.11|.66|170855|3830|1|1|0|161237|2300|7318|0|80854|170855|170855|170855|14369861.02|Q
TEC|41151J638|07/02/26|33.20|33.20|32.50|32.50|33.20|-.66|1|1|0|0|0|1|0|0|0|0|1|1|1|33.20|P
TECB|46436E502|07/02/26|72.11|72.11|71.77|71.77|71.77|-.14|2176|10|0|0|0|2176|0|0|0|61|2176|2176|2176|156177.35|P
TECH|09073M104|07/02/26|70.92|71.00|70.65|70.83|70.83|-.17|678802|5512|2|0|0|673099|5703|0|0|312736|678802|678802|678802|48082300.39|Q
TECK|878742204|07/02/26|59.84|61.51|59.24|60.00|60.29|.64|371951|6769|2|0|0|365640|6311|0|0|137905|371951|371951|371951|22424482.38|N
TECL|25459W102|07/02/26|212.38|218.52|189.00|195.27|199.54|-17.82|283470|5214|3|1|2|243259|9346|7000|23865|181480|283470|283470|283470|56564596.68|P
TECS|25461A494|07/02/26|6.65|7.37|6.45|7.19|7.00|.56|2410089|2031|258|63|9|1124418|735096|448656|101919|1340515|2410089|2410089|2410089|16865627.01|P
TECX|878972108|07/02/26|32.53|37.93|32.53|37.93|36.14|5.28|54989|965|1|0|0|51120|3869|0|0|25824|54989|54989|54989|1987193.79|Q
TECY|38747T625|07/02/26|22.18|22.57|22.18|22.57|22.18|-.22|2|1|0|0|0|2|0|0|0|0|2|2|2|44.36|Q
TEI|880192109|07/02/26|6.73|6.73|6.73|6.73|6.73|.07|1519|12|0|0|0|1519|0|0|0|1241|1519|1519|1519|10223.09|N
TEK|09290C772|07/02/26|40.66|41.08|39.11|39.23|38.82|-1.54|2010|17|0|0|0|2010|0|0|0|410|2010|2010|2010|78031.67|P
TEKX|78470P663|07/02/26|0.00|66.85|66.85|66.85|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TEL|G87052109|07/02/26|201.00|203.82|195.26|197.38|197.87|-4.18|60035|2291|1|0|0|55438|4597|0|0|34120|60035|60035|60035|11879136.85|N
TELA|872381108|07/02/26|0.72|0.72|0.72|0.72|0.73|0.00|183|8|0|0|0|183|0|0|0|55|183|183|183|133.07|Q
TELG|88340W442|07/02/26|12.78|12.78|12.26|12.30|12.28|-.61|631|4|0|0|0|631|0|0|0|0|631|631|631|7748.92|Z
TELO|87975F104|07/02/26|1.29|1.31|1.28|1.28|1.29|-.05|7881|64|1|0|0|5597|2284|0|0|6415|7881|7881|7881|10177.53|Q
TEM|88023B103|07/02/26|61.11|63.02|58.94|60.27|60.54|-1.33|452646|10452|7|0|0|434575|18071|0|0|207489|452646|452646|452646|27404568.14|Q
TEMD|35473P314|07/02/26|25.14|25.14|25.12|25.12|25.13|.03|323|6|0|0|0|323|0|0|0|196|323|323|323|8116.96|P
TEMR|87283Q685|07/02/26|27.78|27.85|27.75|27.85|27.80|-.45|716|8|0|0|0|716|0|0|0|0|716|716|716|19906.32|P
TEMT|46152A445|07/02/26|27.12|28.88|25.30|26.34|26.30|-1.35|94799|948|2|0|0|87642|7157|0|0|4882|94799|94799|94799|2492873.84|Z
TEMX|89157W889|07/02/26|0.00|37.51|37.51|37.51|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TEN|G9108L173|07/02/26|37.15|37.98|37.15|37.35|37.55|2.02|8667|193|0|0|0|8667|0|0|0|5705|8667|8667|8667|325450.40|N
TEN PRE|G9108L157|07/02/26|26.10|26.30|26.10|26.26|26.24|.11|1687|10|0|0|0|1687|0|0|0|0|1687|1687|1687|44260.05|N
TEN PRF|G9108L165|07/02/26|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|N
TENB|88025T102|07/02/26|37.90|38.78|37.33|38.59|38.33|.69|116412|2252|1|0|0|113791|2621|0|0|53729|116412|116412|116412|4461647.40|Q
TEND|46438G299|07/02/26|27.32|27.32|27.15|27.15|27.31|-.10|446|3|0|0|0|446|0|0|0|446|446|446|446|12181.27|Z
TENJ|46438G281|07/02/26|27.63|27.63|27.51|27.55|27.53|-.08|2562|4|0|0|0|2562|0|0|0|2562|2562|2562|2562|70530.06|Z
TENM|46438G273|07/02/26|0.00|27.02|27.02|27.02|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TENX|88032L605|07/02/26|14.71|15.49|14.12|15.49|14.85|2.21|472194|3012|18|9|3|308279|62886|63828|37201|216647|472194|472194|472194|7013270.45|Q
TEO|879273209|07/02/26|12.68|12.87|12.55|12.55|12.68|-.11|9498|225|0|0|0|9498|0|0|0|4120|9498|9498|9498|120481.62|N
TEQI|87283Q206|07/02/26|50.71|50.71|50.31|50.71|50.63|.13|1975|12|0|0|0|1975|0|0|0|1895|1975|1975|1975|99994.18|P
TER|880770102|07/02/26|431.20|431.20|362.12|369.33|380.46|-58.01|422058|22833|1|1|0|410838|3505|7715|0|158103|422058|422058|422058|160574156.70|Q
TERG|88340C693|07/02/26|60.75|60.75|42.49|43.84|48.37|-16.11|16438|509|0|0|0|16438|0|0|0|5338|16438|16438|16438|795166.87|Q
TESC|21874J743|07/02/26|0.00|26.71|26.71|26.71|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TESL|82889N889|07/02/26|16.94|16.94|15.41|15.46|15.69|-1.31|936|22|0|0|0|936|0|0|0|810|936|936|936|14686.04|P
TEST|88636V546|07/02/26|44.72|44.72|43.64|43.64|44.11|-2.42|8|3|0|0|0|8|0|0|0|0|8|8|8|352.90|Z
TETH|04071F102|07/02/26|8.40|8.59|8.40|8.49|8.49|.42|53155|232|7|0|0|31316|21839|0|0|37401|53155|53155|53155|451347.28|Z
TEUP|26923V738|07/02/26|14.81|16.29|11.61|12.78|13.26|-1.83|16435|147|1|0|0|14275|2160|0|0|7717|16435|16435|16435|217950.46|Z
TEVA|881624209|07/02/26|33.87|34.92|33.61|34.63|34.39|1.19|222753|2918|4|0|0|211139|11614|0|0|124949|222753|222753|222753|7659567.70|N
TEX|880779103|07/02/26|69.94|70.21|66.59|68.18|67.74|-.52|40050|996|0|0|0|40050|0|0|0|33879|40050|40050|40050|2712858.66|N
TEXN|46438G331|07/02/26|32.34|32.34|31.71|31.78|31.93|-.38|1708|6|0|0|0|1708|0|0|0|1400|1708|1708|1708|54541.32|Q
TEXU|25461H200|07/02/26|32.01|32.01|31.21|31.72|31.47|.55|2804|24|0|0|0|2804|0|0|0|3|2804|2804|2804|88237.15|P
TEXX|53656H728|07/02/26|28.30|28.30|28.30|0.00|28.30|0.00|72|2|0|0|0|72|0|0|0|72|72|72|72|2037.60|Q
TFC|89832Q109|07/02/26|51.21|51.39|50.48|50.97|50.84|.06|369474|5867|1|0|0|366475|2999|0|0|289078|369474|369474|369474|18783142.25|N
TFC PRI|89832Q810|07/02/26|18.16|18.18|18.12|18.18|18.15|.09|350|5|0|0|0|350|0|0|0|0|350|350|350|6353.00|N
TFC PRO|89832Q745|07/02/26|20.66|20.66|20.63|20.66|20.64|.03|2938|23|0|0|0|2938|0|0|0|0|2938|2938|2938|60645.08|N
TFC PRR|89832Q695|07/02/26|18.47|18.47|18.43|18.46|18.45|-.01|1522|9|0|0|0|1522|0|0|0|0|1522|1522|1522|28076.48|N
TFFI|88636X484|07/02/26|19.76|20.05|19.71|19.71|19.79|-.02|1761|21|0|0|0|1761|0|0|0|700|1761|1761|1761|34855.45|P
TFGZ|885216218|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TFI|78468R721|07/02/26|45.69|45.73|45.63|45.73|45.69|.09|50742|242|0|0|1|27699|0|0|23043|26663|50742|50742|50742|2318244.89|P
TFII|87241L109|07/02/26|142.91|144.13|137.66|139.23|139.72|-2.35|27004|516|0|0|0|27004|0|0|0|15639|27004|27004|27004|3772910.43|N
TFIN|89679E300|07/02/26|79.90|79.90|76.76|77.06|77.33|-2.30|9416|295|0|0|0|9416|0|0|0|5134|9416|9416|9416|728098.08|N
TFIN PR|89679E409|07/02/26|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
TFJL|45782C243|07/02/26|0.00|19.29|19.29|19.29|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TFLO|46434V860|07/02/26|50.51|50.52|50.51|50.52|50.52|.02|79139|35|0|1|4|7784|0|9387|61968|65504|79139|79139|79139|3997756.28|P
TFLR|87283Q883|07/02/26|50.44|50.46|50.42|50.45|50.44|.06|3414|62|0|0|0|3414|0|0|0|1557|3414|3414|3414|172203.17|P
TFNS|87283Q768|07/02/26|28.34|28.35|28.34|28.35|28.35|28.35|1000|2|0|0|0|1000|0|0|0|0|1000|1000|1000|28345.00|Q
TFPM|89679M104|07/02/26|30.81|31.48|30.65|31.48|31.07|1.30|81473|1034|0|0|0|81473|0|0|0|65657|81473|81473|81473|2531351.85|N
TFPN|88636J873|07/02/26|30.89|30.89|30.12|30.41|30.61|-1.02|2276|24|0|0|0|2276|0|0|0|2211|2276|2276|2276|69675.68|P
TFSL|87240R107|07/02/26|17.99|17.99|17.72|17.84|17.81|-.04|30218|851|0|0|0|30218|0|0|0|16990|30218|30218|30218|538237.49|Q
TFX|879369106|07/02/26|131.70|134.44|131.10|133.93|132.76|4.16|25045|370|0|0|0|25045|0|0|0|20598|25045|25045|25045|3325013.54|N
TG|894650100|07/02/26|7.88|7.91|7.68|7.75|7.80|-.02|1927|52|0|0|0|1927|0|0|0|1112|1927|1927|1927|15033.62|N
TGB|89472Y107|07/02/26|7.15|7.29|6.80|6.93|6.99|-.07|1148116|4669|41|1|0|1029311|113771|5034|0|1014813|1148116|1148116|1148116|8021092.46|A
TGE|G38268101|07/02/26|1.06|1.09|1.02|1.02|1.07|-.06|6317|89|0|0|0|6317|0|0|0|4508|6317|6317|6317|6784.23|N
TGE WS|G38268119|07/02/26|0.14|0.14|0.12|0.12|0.13|-.06|1000|6|0|0|0|1000|0|0|0|0|1000|1000|1000|129.58|A
TGEN|87876P201|07/02/26|5.00|5.10|4.40|4.52|4.61|-.41|45871|434|1|1|0|36937|2700|6234|0|24021|45871|45871|45871|211378.44|A
TGHL|G4149Y102|07/02/26|0.57|0.64|0.57|0.63|0.58|.07|12962|127|0|0|0|12962|0|0|0|9104|12962|12962|12962|7512.90|Q
TGL|89458T403|07/02/26|3.86|4.10|3.66|4.02|3.96|.11|118263|1618|3|0|0|110973|7290|0|0|71581|118263|118263|118263|468690.76|Q
TGLB|87283Q727|07/02/26|29.12|29.12|28.99|28.99|29.09|-.06|3|3|0|0|0|3|0|0|0|2|3|3|3|87.26|P
TGLR|947913307|07/02/26|40.26|40.26|40.03|40.19|40.02|.08|509|13|0|0|0|509|0|0|0|379|509|509|509|20367.95|P
TGLS|G87264100|07/02/26|47.02|47.55|45.59|45.59|46.39|-1.38|4893|178|0|0|0|4893|0|0|0|3401|4893|4893|4893|227004.37|N
TGRT|87283Q842|07/02/26|45.59|45.93|45.02|45.26|45.31|-.38|5276|58|0|0|0|5276|0|0|0|3125|5276|5276|5276|239059.57|P
TGRW|87283Q305|07/02/26|47.27|47.27|47.23|47.23|47.43|-.21|5|3|0|0|0|5|0|0|0|1|5|5|5|237.14|P
TGS|893870204|07/02/26|28.98|29.14|28.24|28.44|28.56|-.31|20586|309|0|0|0|20586|0|0|0|9608|20586|20586|20586|587979.47|N
TGT|87612E106|07/02/26|131.27|132.14|129.59|130.20|130.46|-.13|103236|3566|0|0|0|103236|0|0|0|67731|103236|103236|103236|13467940.27|N
TGTX|88322Q108|07/02/26|53.53|53.69|51.15|53.31|52.12|-.22|363199|3138|31|1|3|208831|96531|5963|51874|273328|363199|363199|363199|18931536.20|Q
TH|87615L107|07/02/26|19.76|19.87|18.40|18.47|18.95|-1.26|94542|1668|2|0|0|88242|6300|0|0|68054|94542|94542|94542|1791279.58|Q
THC|88033G407|07/02/26|193.84|208.21|193.84|203.71|204.48|12.63|80122|2704|0|0|0|80122|0|0|0|55044|80122|80122|80122|16383179.98|N
THCH|G8656L130|07/02/26|1.81|1.81|1.81|0.00|1.81|0.00|1|1|0|0|0|1|0|0|0|0|1|1|1|1.81|Q
THD|464286624|07/02/26|71.93|72.43|71.27|71.62|71.69|.43|22919|308|0|0|0|22919|0|0|0|12280|22919|22919|22919|1642955.09|P
THEQ|87283Q776|07/02/26|29.90|29.90|29.54|29.64|29.74|-.22|1561|32|0|0|0|1561|0|0|0|226|1561|1561|1561|46424.94|P
THFF|320218100|07/02/26|78.16|78.22|76.82|77.18|77.19|-1.00|5783|259|0|0|0|5783|0|0|0|4123|5783|5783|5783|446380.59|Q
THG|410867105|07/02/26|217.32|221.61|215.42|221.60|219.76|4.84|10242|271|0|0|0|10242|0|0|0|7905|10242|10242|10242|2250772.80|N
THH|G9107K101|07/02/26|0.29|0.32|0.29|0.32|0.29|.03|3290|31|0|0|0|3290|0|0|0|1150|3290|3290|3290|965.41|Q
THIR|885155200|07/02/26|34.03|34.06|34.03|34.06|34.03|-.21|100|1|0|0|0|100|0|0|0|0|100|100|100|3403.00|N
THLV|885155101|07/02/26|0.00|33.37|33.37|33.37|34.00|.11|100|1|0|0|0|100|0|0|0|100|100|100|100|3400.00|N
THM|46050R102|07/02/26|2.12|2.38|2.11|2.32|2.25|.25|1226805|4137|71|3|0|974891|231874|20040|0|920145|1226805|1226805|1226805|2762951.90|A
THMR|885155309|07/02/26|25.43|25.43|25.04|25.04|25.43|-.18|100|1|0|0|0|100|0|0|0|0|100|100|100|2543.00|N
THMZ|52110K202|07/02/26|33.89|33.89|33.59|33.59|33.74|-.13|139|8|0|0|0|139|0|0|0|23|139|139|139|4689.47|Q
THNQ|301505731|07/02/26|91.42|91.59|87.88|88.18|89.47|-2.32|2828|41|0|0|0|2828|0|0|0|1052|2828|2828|2828|253022.79|P
THNR|032108532|07/02/26|26.70|26.70|26.41|26.41|26.57|.81|428|8|0|0|0|428|0|0|0|276|428|428|428|11370.77|P
THO|885160101|07/02/26|76.69|76.70|75.03|76.57|76.03|1.39|12384|380|0|0|0|12384|0|0|0|9790|12384|12384|12384|941564.11|N
THOR|88521L504|07/02/26|24.97|24.97|24.81|24.93|24.87|.31|17127|59|0|0|0|17127|0|0|0|0|17127|17127|17127|426016.54|P
THQ|879105104|07/02/26|18.79|19.00|18.79|19.00|18.83|.33|64953|334|3|0|0|54066|10887|0|0|47326|64953|64953|64953|1223346.84|N
THRM|37253A103|07/02/26|34.92|34.92|33.36|33.88|33.62|-.36|16664|424|0|0|0|16664|0|0|0|15226|16664|16664|16664|560166.67|Q
THRO|09290C806|07/02/26|42.86|43.11|42.35|42.64|42.65|-.11|58559|249|1|0|0|53944|4615|0|0|40891|58559|58559|58559|2497680.91|P
THRV|88588B100|07/02/26|0.00|24.26|24.26|24.26|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
THRY|886029206|07/02/26|4.15|4.43|4.13|4.30|4.31|.17|34974|767|0|0|0|34974|0|0|0|15347|34974|34974|34974|150770.65|Q
THTA|886364280|07/02/26|15.60|15.60|15.57|15.59|15.58|-.01|3120|24|0|0|0|3120|0|0|0|1511|3120|3120|3120|48623.54|P
THW|87911L108|07/02/26|13.50|13.78|13.50|13.78|13.65|.34|9333|92|0|0|0|9333|0|0|0|4562|9333|9333|9333|127399.19|N
THY|66538J738|07/02/26|21.84|21.90|21.84|21.90|21.89|.05|534|14|0|0|0|534|0|0|0|28|534|534|534|11688.94|P
THYF|87283Q875|07/02/26|51.60|51.67|51.60|51.67|51.64|.09|2540|26|0|0|0|2540|0|0|0|1|2540|2540|2540|131173.69|P
THYM|87283Q677|07/02/26|51.31|51.32|51.29|51.29|51.31|.04|607|5|0|0|0|607|0|0|0|401|607|607|607|31147.21|Q
THYP|90137V108|07/02/26|37.89|38.75|37.66|38.37|38.24|1.95|7295|80|0|0|0|7295|0|0|0|2736|7295|7295|7295|278952.37|Q
TIC|00510N102|07/02/26|8.20|8.35|8.00|8.11|8.10|.09|81326|1144|2|1|0|69607|5871|5848|0|29501|81326|81326|81326|658845.11|N
TIER|87283Q735|07/02/26|32.25|32.42|31.88|31.99|32.05|.04|529|8|0|0|0|529|0|0|0|224|529|529|529|16954.56|P
TIGO|L6388F110|07/02/26|91.74|95.25|91.74|93.74|93.82|3.25|45272|983|0|0|0|45272|0|0|0|19472|45272|45272|45272|4247556.87|Q
TIGR|91531W106|07/02/26|4.63|4.68|4.44|4.58|4.57|-.04|292523|1350|13|0|1|247225|34398|0|10900|224000|292523|292523|292523|1337979.61|Q
TII|88831L202|07/02/26|2.24|2.43|2.14|2.21|2.26|-.07|128784|1197|4|1|1|92975|13328|5932|16549|68422|128784|128784|128784|291284.97|A
TIIV|268961802|07/02/26|29.25|29.44|29.25|29.44|29.56|.38|246|32|0|0|0|246|0|0|0|246|246|246|246|7271.17|P
TIL|45783C200|07/02/26|7.90|7.90|7.71|7.76|7.72|.07|216|6|0|0|0|216|0|0|0|92|216|216|216|1667.19|Q
TILC|88588G604|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TILE|458665304|07/02/26|36.10|36.10|34.75|35.67|35.17|-.27|24253|733|0|0|0|24253|0|0|0|17928|24253|24253|24253|853078.81|Q
TILL|53656F144|07/02/26|17.56|17.56|17.47|17.47|17.56|-.01|172|11|0|0|0|172|0|0|0|6|172|172|172|3020.41|P
TILT|33939L100|07/02/26|0.00|274.10|274.10|274.10|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TIMB|88706T108|07/02/26|21.73|22.04|21.58|21.68|21.79|.31|13636|304|0|0|0|13636|0|0|0|5699|13636|13636|13636|297109.73|N
TIME|88636J329|07/02/26|26.48|26.48|26.29|26.39|26.43|-.06|328|21|0|0|0|328|0|0|0|310|328|328|328|8670.07|P
TINS|35473P348|07/02/26|0.00|29.14|29.14|29.14|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
TINT|74347G473|07/02/26|39.21|39.21|39.16|39.16|39.29|.12|4|3|0|0|0|4|0|0|0|1|4|4|4|157.14|P
TINY|74347G465|07/02/26|91.27|91.57|83.16|86.28|87.52|-6.84|13222|191|0|1|0|7254|0|5968|0|2411|13222|13222|13222|1157241.30|P
TIP|464287176|07/02/26|108.31|108.42|108.24|108.33|108.32|.16|366956|1480|3|0|2|264039|9893|0|93024|121404|366956|366956|366956|39748114.88|P
TIPA|665162145|07/02/26|0.00|99.15|99.15|99.15|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
TIPB|665162137|07/02/26|0.00|98.33|98.33|98.33|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
TIPC|665162129|07/02/26|0.00|97.71|97.71|97.71|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
TIPD|665162111|07/02/26|96.65|96.65|96.52|96.52|96.65|.01|2|2|0|0|0|2|0|0|0|0|2|2|2|193.30|P
TIPT|88822Q103|07/02/26|18.63|18.63|18.12|18.20|18.22|-.24|8322|333|0|0|0|8322|0|0|0|4115|8322|8322|8322|151640.51|Q
TIPX|78468R861|07/02/26|18.75|18.77|18.74|18.74|18.75|.02|12211|55|0|0|0|12211|0|0|0|8750|12211|12211|12211|228944.65|P
TIPZ|72201R403|07/02/26|51.76|51.77|51.76|51.77|51.75|.09|212|4|0|0|0|212|0|0|0|11|212|212|212|10971.69|P
TISC|88588G703|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TISI|878155308|07/02/26|17.72|17.72|17.55|17.55|17.40|.17|17|3|0|0|0|17|0|0|0|1|17|17|17|295.77|N
TITN|88830R101|07/02/26|20.06|20.09|18.15|18.35|18.81|-1.71|12206|380|0|0|0|12206|0|0|0|9822|12206|12206|12206|229643.25|Q
TJAN|45784N825|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TJGC|G2588N116|07/02/26|4.80|4.99|4.68|4.70|4.80|-.15|15293|84|0|1|0|6988|0|8305|0|10768|15293|15293|15293|73361.71|Q
TJUL|45783Y541|07/02/26|0.00|30.27|30.27|30.27|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TJUN|33740U349|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TJX|872540109|07/02/26|151.35|154.22|150.52|154.05|153.02|2.69|327943|7086|0|0|0|327943|0|0|0|130468|327943|327943|327943|50182780.92|N
TK|G8726T105|07/02/26|10.11|10.54|10.11|10.31|10.31|.34|19904|324|0|0|0|19904|0|0|0|9528|19904|19904|19904|205240.72|N
TKC|900111204|07/02/26|5.86|5.93|5.82|5.84|5.88|-.07|84414|458|1|0|0|81914|2500|0|0|64293|84414|84414|84414|496105.78|N
TKLF|98741L200|07/02/26|2.08|2.12|2.00|2.00|2.07|0.00|3488|65|0|0|0|3488|0|0|0|1158|3488|3488|3488|7208.59|Q
TKNO|02080L102|07/02/26|6.01|6.01|5.78|5.78|5.84|-.09|2762|94|0|0|0|2762|0|0|0|1506|2762|2762|2762|16121.54|Q
TKNQ|032108367|07/02/26|22.49|22.49|22.36|22.36|22.48|.33|10|3|0|0|0|10|0|0|0|1|10|10|10|224.77|P
TKNS|53656H744|07/02/26|0.00|21.27|21.27|21.27|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TKO|87256C101|07/02/26|201.37|201.37|193.58|194.37|195.76|-8.05|50946|1819|0|0|0|50946|0|0|0|37287|50946|50946|50946|9973224.36|N
TKR|887389104|07/02/26|143.00|143.00|136.89|139.21|139.28|-2.56|35551|899|1|0|0|32008|3543|0|0|20845|35551|35551|35551|4951447.65|N
TLA|38747T724|07/02/26|24.39|24.39|24.39|24.39|24.38|-.35|13|2|0|0|0|13|0|0|0|1|13|13|13|317.00|Q
TLCI|89157W871|07/02/26|27.18|27.37|27.18|27.32|27.35|.43|214|5|0|0|0|214|0|0|0|12|214|214|214|5852.82|P
TLDR|761562842|07/02/26|25.01|25.01|25.01|25.01|25.00|.01|145|2|0|0|0|145|0|0|0|92|145|145|145|3625.53|Z
TLF|87538X105|07/02/26|2.41|2.41|2.38|2.39|2.38|.02|640|12|0|0|0|640|0|0|0|340|640|640|640|1525.74|Q
TLG|89157W863|07/02/26|0.00|26.15|26.15|26.15|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TLH|464288653|07/02/26|99.41|99.76|99.38|99.57|99.50|.05|90169|1016|0|1|0|84956|0|5213|0|55369|90169|90169|90169|8971672.71|P
TLIH|G8763W201|07/02/26|4.54|4.83|4.54|4.80|4.82|.30|1232|11|0|0|0|1232|0|0|0|318|1232|1232|1232|5940.66|Q
TLK|715684106|07/02/26|13.91|13.98|13.84|13.88|13.89|.16|27135|396|0|0|0|27135|0|0|0|19490|27135|27135|27135|376924.15|N
TLN|87422Q109|07/02/26|361.03|375.64|357.60|364.59|366.55|3.80|43213|2706|0|0|0|43213|0|0|0|28478|43213|43213|43213|15839808.61|Q
TLNC|G86652107|07/02/26|10.35|10.39|10.35|10.39|10.38|.04|422|4|0|0|0|422|0|0|0|0|422|422|422|4379.70|Q
TLNC U|G86652115|07/02/26|0.00|10.60|10.60|10.60|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TLNC W|G86652123|07/02/26|0.77|0.77|0.75|0.75|0.79|.04|180|2|0|0|0|180|0|0|0|80|180|180|180|142.50|Q
TLPH|00444T209|07/02/26|1.05|1.09|1.04|1.07|1.06|.05|59258|238|2|0|1|41594|5666|0|11998|20807|59258|59258|59258|62646.27|Q
TLRY|88688T209|07/02/26|4.49|4.85|4.49|4.63|4.69|.19|510396|3102|14|1|0|459617|44879|5900|0|330257|510396|510396|510396|2396075.87|Q
TLS|87969B101|07/02/26|4.90|4.96|4.78|4.89|4.85|0.00|25824|410|1|0|0|22980|2844|0|0|17092|25824|25824|25824|125134.86|Q
TLSA|G88912103|07/02/26|1.29|1.32|1.27|1.32|1.30|.07|31017|49|1|2|0|13994|3846|13177|0|19510|31017|31017|31017|40296.45|Q
TLSI|89680M101|07/02/26|4.38|4.69|4.38|4.69|4.55|.23|13446|237|0|0|0|13446|0|0|0|11131|13446|13446|13446|61127.41|Q
TLSI W|89680M119|07/02/26|0.80|0.81|0.80|0.81|0.77|.01|199|3|0|0|0|199|0|0|0|160|199|199|199|153.18|Q
TLT|464287432|07/02/26|85.37|85.77|85.37|85.53|85.51|.01|2571141|9111|180|24|3|1551179|586422|174936|258604|1715347|2571141|2571141|2571141|219856030.50|Q
TLTD|33939L803|07/02/26|99.20|99.20|99.05|99.05|98.98|1.12|5|5|0|0|0|5|0|0|0|3|5|5|5|494.92|P
TLTE|33939L308|07/02/26|75.53|75.53|73.99|74.69|74.06|-.63|351|16|0|0|0|351|0|0|0|15|351|351|351|25994.01|P
TLTI|78433H592|07/02/26|45.34|45.34|45.32|45.32|45.33|-.03|1033|10|0|0|0|1033|0|0|0|980|1033|1033|1033|46828.37|Z
TLTP|032108516|07/02/26|20.78|20.78|20.78|20.78|20.78|-.06|110|8|0|0|0|110|0|0|0|101|110|110|110|2285.59|Z
TLTW|46436E338|07/02/26|22.06|22.14|22.06|22.10|22.09|-.13|147360|390|19|2|0|79763|53917|13680|0|94872|147360|147360|147360|3254515.95|Z
TLTX|37960A321|07/02/26|22.45|22.53|22.43|22.53|22.44|.08|146|7|0|0|0|146|0|0|0|5|146|146|146|3275.58|Z
TLX|87961M105|07/02/26|12.09|12.16|11.75|11.88|11.96|.03|10110|209|0|0|0|10110|0|0|0|4257|10110|10110|10110|120897.23|Q
TLYS|886885102|07/02/26|4.30|4.30|3.94|3.94|4.00|-.43|10600|124|1|0|0|6086|4514|0|0|8629|10600|10600|10600|42383.93|N
TM|892331307|07/02/26|173.80|174.80|173.38|174.80|174.10|5.14|17345|916|0|0|0|17345|0|0|0|9876|17345|17345|17345|3019772.81|N
TMAR|33740U380|07/02/26|0.00|25.47|25.47|25.47|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TMAT|66538H278|07/02/26|29.84|29.84|29.26|29.53|29.44|-1.08|1886|18|0|0|0|1886|0|0|0|1744|1886|1886|1886|55527.33|Z
TMB|88521L207|07/02/26|25.39|25.46|25.39|25.42|25.43|.06|991|13|0|0|0|991|0|0|0|787|991|991|991|25198.22|Q
TMC|87261Y106|07/02/26|4.39|4.58|4.18|4.24|4.32|-.12|299108|1688|12|1|0|254652|37097|7359|0|143825|299108|299108|299108|1291497.04|Q
TMCI|89455T109|07/02/26|4.25|4.41|4.11|4.21|4.21|-.02|36860|805|0|0|0|36860|0|0|0|21286|36860|36860|36860|155327.66|Q
TMCR|591322102|07/02/26|7.20|7.25|6.45|6.52|6.66|-.23|2034|53|0|0|0|2034|0|0|0|1414|2034|2034|2034|13538.58|Q
TMCW W|87261Y114|07/02/26|0.15|0.15|0.12|0.13|0.13|-.02|1425|40|0|0|0|1425|0|0|0|682|1425|1425|1425|188.68|Q
TMDE|G88953107|07/02/26|0.74|0.78|0.74|0.78|0.76|-.02|14201|132|2|0|0|8823|5378|0|0|1173|14201|14201|14201|10850.94|A
TMDV|74347G507|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TMDX|89377M109|07/02/26|68.20|70.03|67.91|68.91|68.86|1.06|53584|1508|0|0|0|53584|0|0|0|43094|53584|53584|53584|3689921.81|Q
TME|88034P109|07/02/26|8.63|8.81|8.57|8.64|8.66|.01|356880|2154|7|0|0|338266|18614|0|0|159372|356880|356880|356880|3092129.72|N
TMED|87283Q750|07/02/26|34.96|34.96|34.82|34.88|34.82|.61|701|3|0|0|0|701|0|0|0|701|701|701|701|24408.96|Q
TMF|25460G138|07/02/26|34.56|35.04|34.54|34.78|34.70|-.02|714646|4385|21|5|1|606908|64777|30640|12321|492407|714646|714646|714646|24796087.78|P
TMFC|74933W601|07/02/26|76.55|77.00|76.12|76.52|76.49|.14|2945|26|0|0|0|2945|0|0|0|2711|2945|2945|2945|225255.87|Z
TMFE|74933W643|07/02/26|29.91|29.93|29.91|29.93|29.90|.15|138|3|0|0|0|138|0|0|0|130|138|138|138|4126.64|Z
TMFG|74933W635|07/02/26|31.31|31.31|31.11|31.11|31.31|.11|3026|16|0|0|0|3026|0|0|0|3010|3026|3026|3026|94738.39|Z
TMFM|74933W627|07/02/26|22.17|22.31|22.17|22.31|22.16|.20|10|4|0|0|0|10|0|0|0|4|10|10|10|221.58|Z
TMFS|74933W874|07/02/26|36.57|36.57|36.08|36.08|36.55|-.19|198|2|0|0|0|198|0|0|0|0|198|198|198|7236.94|Z
TMFX|74933W650|07/02/26|23.23|23.32|23.21|23.32|23.22|.10|359|4|0|0|0|359|0|0|0|337|359|359|359|8334.61|Z
TMH|74016W783|07/02/26|46.55|46.93|46.55|46.93|46.55|.87|10|1|0|0|0|10|0|0|0|9|10|10|10|465.50|P
TMHC|87724P106|07/02/26|71.80|71.86|71.72|71.86|71.77|.11|248428|1771|1|0|1|234183|2659|0|11586|103783|248428|248428|248428|17829563.77|N
TMLP|890930886|07/02/26|27.75|27.75|27.73|27.73|27.64|.19|50|4|0|0|0|50|0|0|0|19|50|50|50|1382.13|P
TMNL|87283Q651|07/02/26|0.00|50.65|50.57|50.65|50.57|50.65|360|1|0|0|0|360|0|0|0|0|360|360|360|18205.20|Q
TMNS|87283Q636|07/02/26|50.13|50.13|50.12|50.12|50.13|.03|308|3|0|0|0|308|0|0|0|308|308|308|308|15439.03|Q
TMO|883556102|07/02/26|517.52|528.67|517.41|523.38|522.59|9.85|65021|3181|0|0|0|65021|0|0|0|42138|65021|65021|65021|33979126.08|N
TMP|890110109|07/02/26|96.01|96.01|93.64|94.54|94.39|-1.38|5600|192|0|0|0|5600|0|0|0|4474|5600|5600|5600|528579.67|A
TMQ|89621C105|07/02/26|3.46|3.66|3.35|3.41|3.46|0.00|261196|1150|6|4|1|188059|22446|28447|22244|155092|261196|261196|261196|903170.57|A
TMS|87821B109|07/02/26|8.18|8.18|7.50|7.50|7.80|-.42|869|36|0|0|0|869|0|0|0|603|869|869|869|6779.61|Q
TMSF|87283Q644|07/02/26|50.19|50.19|50.19|50.19|50.19|.03|200|1|0|0|0|200|0|0|0|200|200|200|200|10038.00|Q
TMSL|87283Q826|07/02/26|43.88|43.88|42.86|43.37|43.46|-.21|21356|190|0|1|0|13258|0|8098|0|15266|21356|21356|21356|928080.47|P
TMSW W|87821B117|07/02/26|1.45|1.45|1.45|1.45|1.47|-.15|114|5|0|0|0|114|0|0|0|100|114|114|114|167.20|Q
TMTS|G8303R100|07/02/26|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
TMTS U|G8303R126|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TMTS W|G8303R118|07/02/26|0.56|0.58|0.56|0.58|0.56|.04|300|3|0|0|0|300|0|0|0|200|300|300|300|167.23|Q
TMUS|872590104|07/02/26|175.68|177.73|172.97|177.51|175.90|4.41|351491|8986|1|0|0|349191|2300|0|0|226096|351491|351491|351491|61825574.76|Q
TMUS I|87264A303|07/02/26|20.51|20.51|20.30|20.33|20.38|-.15|520|15|0|0|0|520|0|0|0|0|520|520|520|10597.68|Q
TMUS L|87264A105|07/02/26|23.25|23.28|23.10|23.17|23.19|-.03|19858|38|2|0|0|14858|5000|0|0|46|19858|19858|19858|460489.57|Q
TMUS Z|87264A204|07/02/26|20.32|20.35|20.27|20.35|20.31|.07|3871|24|0|0|0|3871|0|0|0|191|3871|3871|3871|78600.75|Q
TMV|25460G849|07/02/26|38.11|38.15|37.61|37.90|37.94|.04|172886|1651|1|1|0|164101|3000|5785|0|99770|172886|172886|172886|6558635.62|P
TMVE|88588G505|07/02/26|17.97|18.03|17.89|17.89|17.96|-.04|5965|8|1|0|0|2507|3458|0|0|21|5965|5965|5965|107148.88|P
TMYY|38747T682|07/02/26|24.45|24.45|24.13|24.13|24.39|-.54|6|3|0|0|0|6|0|0|0|5|6|6|6|146.31|Q
TNA|25459W847|07/02/26|75.06|76.38|71.00|72.86|73.48|-1.47|1687910|21973|15|1|2|1583676|43681|6864|53689|1193512|1687910|1687910|1687910|124030193.91|P
TNC|880345103|07/02/26|86.66|87.50|86.05|87.50|86.72|1.33|3826|147|0|0|0|3826|0|0|0|2315|3826|3826|3826|331791.15|N
TNDM|875372203|07/02/26|15.87|16.12|15.24|15.32|15.53|-.43|97280|1890|0|0|0|97280|0|0|0|75903|97280|97280|97280|1510623.57|Q
TNET|896288107|07/02/26|53.75|55.28|53.47|55.20|54.62|2.00|14828|524|0|0|0|14828|0|0|0|6073|14828|14828|14828|809912.09|N
TNGX|87583X109|07/02/26|29.21|30.52|28.61|29.46|29.20|.74|141136|2429|0|0|0|141136|0|0|0|75025|141136|141136|141136|4120890.16|Q
TNGY|890930209|07/02/26|9.58|9.75|9.58|9.67|9.66|.07|1725|23|0|0|0|1725|0|0|0|1061|1725|1725|1725|16665.36|N
TNK|G8726X106|07/02/26|66.55|67.86|66.55|67.55|67.34|3.22|9495|256|0|0|0|9495|0|0|0|4210|9495|9495|9495|639410.72|N
TNL|894164102|07/02/26|76.34|76.83|75.02|76.61|76.04|1.40|39047|800|0|0|0|39047|0|0|0|28588|39047|39047|39047|2969247.60|N
TNMG|G8924F121|07/02/26|0.60|0.66|0.56|0.61|0.59|0.00|101578|640|1|4|0|71446|2050|28082|0|23888|101578|101578|101578|60397.40|Q
TNON|88066N303|07/02/26|0.32|0.32|0.27|0.29|0.39|-.04|11768512|31928|846|124|28|7999171|2499140|857922|412279|6555010|11768512|11768512|11768512|4534926.33|Q
TNON W|88066N113|07/02/26|0.00|0.00|0.00|0.00|0.01|0.00|25900|1|1|2|0|1600|5000|19300|0|0|25900|25900|25900|278.50|Q
TNUK|890930878|07/02/26|24.25|24.47|24.25|24.47|24.25|.03|9|2|0|0|0|9|0|0|0|1|9|9|9|218.25|P
TNXP|890260839|07/02/26|12.62|12.97|12.21|12.38|12.67|-.07|24543|399|0|0|0|24543|0|0|0|18023|24543|24543|24543|311008.51|Q
TNXT|87283Q669|07/02/26|28.00|28.00|27.66|27.66|27.71|-.23|185|7|0|0|0|185|0|0|0|21|185|185|185|5125.86|Q
TNYA|87990A106|07/02/26|0.75|0.79|0.75|0.78|0.77|.04|78818|354|7|0|0|59110|19708|0|0|35005|78818|78818|78818|60891.70|Q
TOAK|56170L661|07/02/26|28.84|28.85|28.84|28.85|28.85|.01|691|6|0|0|0|691|0|0|0|399|691|691|691|19933.44|P
TOAO|75526L787|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TOCT|45784N577|07/02/26|27.04|27.04|27.04|27.04|27.09|-.05|3|2|0|0|0|3|0|0|0|2|3|3|3|81.26|Z
TOGA|56167N191|07/02/26|31.90|31.90|31.89|31.89|31.77|.05|2|2|0|0|0|2|0|0|0|0|2|2|2|63.53|P
TOI|68236X100|07/02/26|5.51|5.56|5.20|5.29|5.32|-.20|68313|1064|0|0|0|68313|0|0|0|39800|68313|68313|68313|363757.29|Q
TOII W|68236X118|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TOK|464288265|07/02/26|150.70|150.70|150.15|150.15|150.75|.42|255|5|0|0|0|255|0|0|0|36|255|255|255|38440.55|P
TOL|889478103|07/02/26|157.37|158.60|155.00|157.14|156.21|-.34|28767|1353|0|0|0|28767|0|0|0|20980|28767|28767|28767|4493819.16|N
TOLL|87975E107|07/02/26|41.02|41.02|40.55|40.55|40.95|-.57|3|2|0|0|0|3|0|0|0|0|3|3|3|122.86|Z
TOLZ|74347B508|07/02/26|59.08|59.59|59.08|59.59|59.41|.96|1262|29|0|0|0|1262|0|0|0|1040|1262|1262|1262|74970.34|P
TOMZ|890023203|07/02/26|0.81|0.82|0.81|0.82|0.82|-.02|563|9|0|0|0|563|0|0|0|135|563|563|563|461.50|Q
TONX|92337U302|07/02/26|2.96|3.03|2.78|2.87|2.90|-.03|33347|753|0|0|0|33347|0|0|0|17970|33347|33347|33347|96788.38|Q
TOON|37229T509|07/02/26|0.71|0.72|0.67|0.67|0.69|-.03|41490|267|2|0|0|36490|5000|0|0|21841|41490|41490|41490|28675.24|A
TOP|G989A6102|07/02/26|1.86|1.89|1.78|1.78|1.84|-.10|7522|89|0|0|0|7522|0|0|0|2344|7522|7522|7522|13855.58|Q
TOPC|46438G349|07/02/26|34.50|34.50|34.29|34.30|34.29|-.13|689|6|0|0|0|689|0|0|0|646|689|689|689|23626.71|P
TOPP|89078D101|07/02/26|0.90|0.90|0.89|0.90|0.90|-.03|21100|367|2|0|0|16201|4899|0|0|6495|21100|21100|21100|19068.88|A
TOPS|Y8897Y230|07/02/26|0.79|0.80|0.77|0.78|0.81|0.00|7859|53|1|0|0|3911|3948|0|0|1589|7859|7859|7859|6347.84|A
TOPT|46438G570|07/02/26|32.85|33.05|32.50|32.68|32.78|-.16|78581|345|2|0|0|71118|7463|0|0|39351|78581|78581|78581|2576079.82|P
TOPW|77926X585|07/02/26|34.07|34.15|33.63|33.75|33.84|-.25|3142|98|0|0|0|3142|0|0|0|445|3142|3142|3142|106320.81|Z
TORO|Y8900D108|07/02/26|4.98|5.12|4.98|5.04|5.07|.03|4984|52|0|0|0|4984|0|0|0|1599|4984|4984|4984|25252.75|Q
TOS|75526L639|07/02/26|0.00|29.97|29.97|29.97|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TOST|888787108|07/02/26|28.89|29.17|28.50|28.82|28.84|.08|508027|5928|7|0|0|484521|23506|0|0|356681|508027|508027|508027|14653893.33|N
TOT|00777X470|07/02/26|23.64|23.64|23.55|23.55|23.76|-.05|55|4|0|0|0|55|0|0|0|1|55|55|55|1306.84|P
TOTL|78467V848|07/02/26|39.32|39.37|39.30|39.34|39.33|.10|31594|231|0|1|0|24720|0|6874|0|15185|31594|31594|31594|1242578.37|P
TOTR|87283Q800|07/02/26|40.02|40.03|40.01|40.01|40.02|.04|461|7|0|0|0|461|0|0|0|4|461|461|461|18449.18|P
TOUR|89977P205|07/02/26|4.91|4.91|4.82|4.82|4.91|.08|1|1|0|0|0|1|0|0|0|0|1|1|1|4.91|Q
TOUS|87283Q834|07/02/26|38.60|38.77|38.32|38.56|38.60|.50|8646|74|1|0|0|5929|2717|0|0|1512|8646|8646|8646|333719.92|P
TOV|02072Q846|07/02/26|31.46|31.46|31.41|31.41|31.46|-.05|627|3|0|0|0|627|0|0|0|4|627|627|627|19724.54|P
TOVX|87164U508|07/02/26|0.25|0.26|0.25|0.25|0.25|0.00|62737|315|7|1|0|33991|18746|10000|0|19948|62737|62737|62737|15882.52|A
TOWN|89214P109|07/02/26|36.83|36.83|36.09|36.45|36.32|-.25|25703|780|0|0|0|25703|0|0|0|16705|25703|25703|25703|933405.26|Q
TOXR|90137T103|07/02/26|10.63|10.63|10.58|10.58|10.63|.25|205|3|0|0|0|205|0|0|0|205|205|205|205|2179.00|Z
TOYO|G8976D107|07/02/26|6.84|7.04|6.17|6.47|6.37|-.41|69706|947|0|0|0|69706|0|0|0|30481|69706|69706|69706|443869.12|Q
TPAY|77926X866|07/02/26|53.90|53.90|53.34|53.34|53.84|-.37|10|2|0|0|0|10|0|0|0|10|10|10|10|538.42|Z
TPB|90041L105|07/02/26|89.61|89.61|84.69|85.93|85.52|-1.58|23860|462|0|0|0|23860|0|0|0|5334|23860|23860|23860|2040616.09|N
TPC|901109108|07/02/26|79.04|80.31|75.88|76.68|77.07|-2.89|13359|429|0|0|0|13359|0|0|0|10621|13359|13359|13359|1029549.99|N
TPCS|878739200|07/02/26|5.25|5.25|4.96|5.00|5.07|-.26|5185|58|0|0|0|5185|0|0|0|2568|5185|5185|5185|26263.92|Q
TPET|89669L207|07/02/26|0.30|0.30|0.30|0.30|0.30|-.01|68143|191|7|2|0|26419|24324|17400|0|8868|68143|68143|68143|20463.73|A
TPFC|887432250|07/02/26|25.22|25.26|25.22|25.26|25.23|.16|330|4|0|0|0|330|0|0|0|329|330|330|330|8325.21|P
TPFG|887432243|07/02/26|27.32|27.32|26.39|26.39|27.23|-.82|66|3|0|0|0|66|0|0|0|66|66|66|66|1797.44|P
TPFI|887432235|07/02/26|24.94|24.95|24.94|24.95|24.96|.01|30|7|0|0|0|30|0|0|0|1|30|30|30|748.84|P
TPG|872657101|07/02/26|41.51|42.00|41.08|41.45|41.50|.95|87185|1373|2|0|0|80362|6823|0|0|43857|87185|87185|87185|3618237.61|Q
TPGX L|872652102|07/02/26|23.68|23.68|23.65|23.65|23.70|-.09|304|16|0|0|0|304|0|0|0|235|304|304|304|7203.51|Q
TPHD|887432326|07/02/26|42.58|42.83|42.47|42.83|42.59|.52|3866|16|1|0|0|628|3238|0|0|3823|3866|3866|3866|164655.92|P
TPIF|887432334|07/02/26|37.62|37.68|37.56|37.56|37.61|.43|2551|15|0|0|0|2551|0|0|0|2085|2551|2551|2551|95953.26|P
TPL|88262P102|07/02/26|419.87|419.87|398.09|407.58|405.52|-7.22|16981|1651|0|0|0|16981|0|0|0|14575|16981|16981|16981|6886173.97|N
TPLC|887432359|07/02/26|50.55|50.66|50.31|50.58|50.49|.32|2032|27|0|0|0|2032|0|0|0|1093|2032|2032|2032|102590.05|P
TPLS|88521L108|07/02/26|25.12|25.12|25.10|25.10|25.12|-.01|7|1|0|0|0|7|0|0|0|7|7|7|7|175.81|Q
TPLX|21874K690|07/02/26|30.42|30.42|29.78|29.78|30.42|-1.48|1|1|0|0|0|1|0|0|0|1|1|1|1|30.42|Z
TPOR|25460E679|07/02/26|44.33|44.91|43.00|44.01|44.60|.74|15195|98|0|0|0|15195|0|0|0|11047|15195|15195|15195|677725.88|P
TPR|876030107|07/02/26|145.16|148.85|143.12|144.21|144.55|.10|132552|3117|0|0|0|132552|0|0|0|101134|132552|132552|132552|19160342.02|N
TPRY|45259A175|07/02/26|20.06|20.06|19.24|19.33|19.39|-.72|878|20|0|0|0|878|0|0|0|859|878|878|878|17021.72|P
TPSC|887432342|07/02/26|48.06|48.06|47.75|47.75|48.03|-.16|515|6|0|0|0|515|0|0|0|230|515|515|515|24733.02|P
TPST|87978U207|07/02/26|1.11|1.12|1.06|1.09|1.11|-.02|12267|165|0|0|0|12267|0|0|0|6698|12267|12267|12267|13555.51|Q
TPTS|88104K303|07/02/26|0.00|20.30|20.30|20.30|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
TPUT|87283Q628|07/02/26|25.17|25.17|25.14|25.14|25.16|.01|877|8|0|0|0|877|0|0|0|207|877|877|877|22066.94|P
TPVG|89677Y100|07/02/26|5.10|5.10|4.90|4.92|4.95|-.16|4097|82|0|0|0|4097|0|0|0|3226|4097|4097|4097|20298.00|N
TPYP|890930308|07/02/26|41.59|41.80|41.58|41.80|41.64|.24|1959|48|0|0|0|1959|0|0|0|209|1959|1959|1959|81582.31|N
TPZ|890930100|07/02/26|21.55|21.66|21.54|21.66|21.55|.27|400|3|0|0|0|400|0|0|0|0|400|400|400|8618.00|N
TQQQ|74347X831|07/02/26|77.48|79.12|71.72|73.30|75.11|-4.15|9349768|82477|94|11|6|8872971|266437|75350|135010|7542617|9349768|9349768|9349768|702216414.91|Q
TQQY|38747R637|07/02/26|12.89|12.89|12.75|12.78|12.76|-.21|655|12|0|0|0|655|0|0|0|648|655|655|655|8356.80|Q
TR|890516107|07/02/26|40.35|40.94|40.07|40.80|40.56|.74|7526|164|0|0|0|7526|0|0|0|3067|7526|7526|7526|305224.65|N
TRAD|G0R21F105|07/02/26|9.97|9.97|9.97|9.97|9.97|0.00|500|4|0|0|0|500|0|0|0|0|500|500|500|4985.00|N
TRAD RT|G0R21F113|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
TRAD U|G0R21F121|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
TRAK|700215304|07/02/26|9.55|9.81|9.52|9.77|9.68|.24|3302|64|0|0|0|3302|0|0|0|2550|3302|3302|3302|31966.81|N
TRAW|68232V884|07/02/26|0.83|0.84|0.76|0.77|0.80|-.05|15867|147|0|0|0|15867|0|0|0|7022|15867|15867|15867|12665.38|Q
TRAX|337185102|07/02/26|18.54|19.32|18.23|19.30|18.71|.70|47253|784|0|0|0|47253|0|0|0|19782|47253|47253|47253|884182.53|Q
TRBF|03463K729|07/02/26|0.00|49.29|49.29|49.29|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TRC|879080109|07/02/26|18.95|19.09|18.86|18.86|18.98|-.05|1891|57|0|0|0|1891|0|0|0|514|1891|1891|1891|35897.72|N
TRDA|29384C108|07/02/26|7.63|8.00|7.60|7.71|7.73|.12|23514|513|0|0|0|23514|0|0|0|7277|23514|23514|23514|181713.60|Q
TREE|52603B107|07/02/26|45.80|46.40|44.89|45.03|45.67|.23|27212|835|0|0|0|27212|0|0|0|10271|27212|27212|27212|1242777.93|Q
TREX|89531P105|07/02/26|49.01|49.38|47.70|48.51|48.23|-.21|36324|971|0|0|0|36324|0|0|0|23123|36324|36324|36324|1751832.30|N
TRFK|69374H386|07/02/26|101.16|101.78|95.14|96.62|98.45|-4.99|54337|417|0|1|0|46514|0|7823|0|17368|54337|54337|54337|5349709.53|P
TRFM|26922B683|07/02/26|62.35|62.35|60.53|61.03|61.45|-1.20|3383|31|0|0|0|3383|0|0|0|1535|3383|3383|3383|207873.64|P
TRGP|87612G101|07/02/26|260.74|260.74|256.20|258.96|258.02|1.10|43089|1928|0|0|0|43089|0|0|0|20152|43089|43089|43089|11117778.41|N
TRGS|G9037S109|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TRGS R|G9037S117|07/02/26|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
TRGS U|G9037S125|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TRI|884903881|07/02/26|85.01|89.48|84.42|89.15|87.10|4.25|127926|3006|1|0|0|125826|2100|0|0|89577|127926|127926|127926|11142363.92|Q
TRIB|896438504|07/02/26|0.34|0.38|0.34|0.37|0.36|.02|66098|153|0|1|2|32674|0|7500|25924|26499|66098|66098|66098|23917.58|Q
TRIN|896442308|07/02/26|17.98|18.03|17.71|17.79|17.82|-.12|49642|929|2|0|0|44456|5186|0|0|25723|49642|49642|49642|884446.62|Q
TRIN I|896442704|07/02/26|25.18|25.18|25.18|25.18|25.18|0.00|118|1|0|0|0|118|0|0|0|0|118|118|118|2971.24|Q
TRIN Z|896442605|07/02/26|25.26|25.26|25.26|25.26|25.26|-.04|184|6|0|0|0|184|0|0|0|0|184|184|184|4647.84|Q
TRIO|02072Q770|07/02/26|64.73|64.73|64.73|64.73|64.71|0.00|17|2|0|0|0|17|0|0|0|0|17|17|17|1100.03|Z
TRIP|896945201|07/02/26|13.93|14.30|13.73|14.29|13.99|.53|203845|2801|5|0|0|191171|12674|0|0|143216|203845|203845|203845|2852075.46|Q
TRLV|89788C104|07/02/26|9.55|10.08|9.35|9.69|9.64|.15|81138|547|4|2|0|56288|12221|12629|0|46036|81138|81138|81138|781802.19|N
TRMB|896239100|07/02/26|52.95|53.53|52.64|53.04|53.19|.51|140168|3498|0|0|0|140168|0|0|0|70647|140168|140168|140168|7454944.45|Q
TRMD|G89479102|07/02/26|27.23|28.21|27.22|27.70|27.77|1.45|58108|958|0|0|0|58108|0|0|0|29215|58108|58108|58108|1613815.82|Q
TRMK|898402102|07/02/26|47.25|47.36|46.07|46.36|46.34|-.74|21704|627|0|0|0|21704|0|0|0|15454|21704|21704|21704|1005694.52|Q
TRN|896522109|07/02/26|33.98|34.12|32.76|34.12|33.37|.24|37832|770|0|0|0|37832|0|0|0|20642|37832|37832|37832|1262377.34|N
TRND|69374H675|07/02/26|36.92|36.92|36.78|36.78|36.78|-.08|254|2|0|0|0|254|0|0|0|0|254|254|254|9342.68|P
TRNO|88146M101|07/02/26|66.33|67.32|66.25|67.32|66.64|1.31|53968|849|0|0|0|53968|0|0|0|17049|53968|53968|53968|3596657.40|N
TRNR|45840Y609|07/02/26|4.35|4.35|4.06|4.21|4.17|-.13|4936|244|0|0|0|4936|0|0|0|732|4936|4936|4936|20596.20|Q
TRNS|893529107|07/02/26|93.57|93.87|88.38|89.14|90.49|-3.57|13315|590|0|0|0|13315|0|0|0|8105|13315|13315|13315|1204877.94|Q
TRON|85237B101|07/02/26|1.60|1.71|1.60|1.63|1.64|.05|46179|393|0|1|0|37326|0|8853|0|43000|46179|46179|46179|75625.09|Q
TROO|G9094C104|07/02/26|2.67|2.67|2.20|2.23|2.36|-.36|75163|213|6|3|0|35023|17731|22409|0|34611|75163|75163|75163|177085.32|Q
TROT|46138G383|07/02/26|24.65|24.65|24.63|24.63|24.65|.03|1|1|0|0|0|1|0|0|0|1|1|1|1|24.65|P
TROW|74144T108|07/02/26|116.55|118.63|116.55|118.53|117.84|2.39|58116|2899|1|0|0|54966|3150|0|0|45357|58116|58116|58116|6848396.03|Q
TROX|G9087Q102|07/02/26|6.48|6.58|6.13|6.20|6.27|-.24|122196|1303|1|2|0|102629|2795|16772|0|67356|122196|122196|122196|765694.12|N
TRP|87807B107|07/02/26|66.10|67.04|65.44|66.43|65.94|.81|184244|3872|0|0|0|184244|0|0|0|113487|184244|184244|184244|12148907.52|N
TRPA|41653L602|07/02/26|0.00|38.87|38.87|38.87|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TRS|896215209|07/02/26|43.27|43.34|41.17|42.02|41.89|-1.25|14198|442|0|0|0|14198|0|0|0|8647|14198|14198|14198|594738.22|Q
TRSG|G9124M106|07/02/26|1.46|1.53|1.42|1.53|1.42|.01|559|7|0|0|0|559|0|0|0|0|559|559|559|795.19|Q
TRST|898349204|07/02/26|56.24|56.24|54.51|54.55|54.76|-1.22|5421|371|0|0|0|5421|0|0|0|3199|5421|5421|5421|296877.00|Q
TRSY|23306X811|07/02/26|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|Z
TRT|896712205|07/02/26|11.26|11.26|10.00|10.38|10.31|-.72|117614|789|3|4|1|63470|7936|33520|12688|16505|117614|117614|117614|1212819.59|A
TRTN PRA|G9078F123|07/02/26|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|N
TRTN PRB|G9078F131|07/02/26|25.17|25.46|25.17|25.46|25.17|.31|200|2|0|0|0|200|0|0|0|0|200|200|200|5034.00|N
TRTN PRC|G9078F149|07/02/26|0.00|24.55|24.55|24.55|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
TRTN PRD|G9078F206|07/02/26|22.90|22.90|22.86|22.86|22.90|-.12|4|4|0|0|0|4|0|0|0|0|4|4|4|91.60|N
TRTN PRE|G9078F156|07/02/26|0.00|18.42|18.42|18.42|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
TRTN PRF|G9078F164|07/02/26|24.28|24.48|24.28|24.48|24.28|-.04|100|1|0|0|0|100|0|0|0|0|100|100|100|2428.00|N
TRTN PRG|G9078F305|07/02/26|23.47|23.65|23.47|23.65|23.47|.05|27|2|0|0|0|27|0|0|0|0|27|27|27|633.69|N
TRTX|87266M107|07/02/26|8.51|8.53|8.37|8.40|8.43|-.08|31316|304|0|0|0|31316|0|0|0|25228|31316|31316|31316|264064.24|N
TRTX PRC|87266M206|07/02/26|18.03|18.12|17.95|18.12|17.97|.28|301|4|0|0|0|301|0|0|0|0|301|301|301|5409.03|N
TRTY|132061839|07/02/26|30.24|30.24|30.10|30.10|30.20|-.01|10|3|0|0|0|10|0|0|0|5|10|10|10|302.02|Z
TRU|89400J107|07/02/26|75.34|78.37|75.23|78.29|76.66|3.81|136935|2170|0|0|0|136935|0|0|0|107696|136935|136935|136935|10498121.23|N
TRUC|92189H581|07/02/26|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|Q
TRUD|92189H623|07/02/26|26.20|26.20|25.91|25.91|26.08|-.29|647|4|0|0|0|647|0|0|0|0|647|647|647|16876.37|Q
TRUF|92189Y600|07/02/26|0.00|28.98|28.98|28.98|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TRUG|243733508|07/02/26|1.27|1.40|1.25|1.33|1.33|.01|30534|404|1|0|0|28149|2385|0|0|21712|30534|30534|30534|40579.69|Q
TRUH|92189Y709|07/02/26|28.22|28.41|28.22|28.41|28.22|.57|100|1|0|0|0|100|0|0|0|100|100|100|100|2822.00|Q
TRUI|92189Y808|07/02/26|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
TRUO|92189Y881|07/02/26|0.00|25.64|25.64|25.64|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TRUP|898202106|07/02/26|26.43|26.93|25.89|26.91|26.59|.76|32117|636|1|0|0|28075|4042|0|0|21886|32117|32117|32117|853867.02|Q
TRUT|92189H631|07/02/26|30.71|30.71|29.96|30.21|30.38|-.54|1246|32|0|0|0|1246|0|0|0|586|1246|1246|1246|37858.70|Q
TRV|89417E109|07/02/26|335.85|342.25|332.02|342.24|339.15|7.59|50560|2953|0|0|0|50560|0|0|0|40646|50560|50560|50560|17147363.41|N
TRVG|89686D303|07/02/26|5.32|5.56|5.09|5.40|5.42|-.02|11466|159|0|0|0|11466|0|0|0|3235|11466|11466|11466|62165.81|Q
TRVI|89532M101|07/02/26|17.67|18.24|17.52|17.93|17.91|.33|186520|2598|0|1|0|180131|0|6389|0|96435|186520|186520|186520|3341398.70|Q
TRX|87283P109|07/02/26|0.88|0.89|0.78|0.82|0.82|-.02|304347|1331|12|1|1|228921|50127|6900|18399|120643|304347|304347|304347|249413.66|A
TS|88031M109|07/02/26|54.62|54.82|53.52|54.12|54.10|-.04|54790|1128|0|1|0|48810|0|5980|0|25954|54790|54790|54790|2964368.45|N
TSAT|879512309|07/02/26|48.54|49.06|44.92|46.25|46.56|-.56|18149|315|0|0|0|18149|0|0|0|13977|18149|18149|18149|844969.29|Q
TSBK|887098101|07/02/26|45.42|45.42|44.57|44.67|44.74|-.69|715|29|0|0|0|715|0|0|0|151|715|715|715|31989.30|Q
TSCM|900934837|07/02/26|0.00|21.25|21.25|21.25|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TSCO|892356106|07/02/26|32.49|32.60|31.46|31.76|31.92|-.51|692439|8851|2|0|0|687802|4637|0|0|429887|692439|692439|692439|22104652.36|Q
TSCV|88588G406|07/02/26|32.48|32.48|32.17|32.17|32.45|-.26|104|3|0|0|0|104|0|0|0|104|104|104|104|3375.07|P
TSDD|38747R595|07/02/26|6.75|8.01|6.63|7.89|7.48|1.05|2104462|2239|176|64|2|1096400|539008|436806|32248|1292869|2104462|2104462|2104462|15748256.75|Q
TSEC|89157W707|07/02/26|25.66|25.73|25.66|25.69|25.70|.07|13660|137|0|0|0|13660|0|0|0|31|13660|13660|13660|351069.93|P
TSEG|88340W285|07/02/26|10.04|10.04|7.53|8.34|8.45|-2.02|14200|74|1|0|0|11796|2404|0|0|1168|14200|14200|14200|120019.42|Z
TSEL|89157W806|07/02/26|29.34|29.34|28.29|28.36|28.54|-.94|1201|13|0|0|0|1201|0|0|0|0|1201|1201|1201|34274.25|Q
TSEM|M87915274|07/02/26|242.77|243.03|211.11|219.09|224.26|-26.72|181587|5786|0|0|0|181587|0|0|0|53372|181587|181587|181587|40721946.50|Q
TSEP|33740F177|07/02/26|0.00|25.80|25.80|25.80|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TSES|89844T406|07/02/26|29.84|30.10|29.84|29.86|30.04|0.00|647|18|0|0|0|647|0|0|0|350|647|647|647|19437.24|P
TSEU|46152N603|07/02/26|21.33|21.33|17.35|17.35|20.87|-4.73|241|7|0|0|0|241|0|0|0|151|241|241|241|5030.09|Z
TSHA|877619106|07/02/26|6.76|6.81|6.40|6.54|6.53|-.10|156936|1462|1|0|0|154436|2500|0|0|84800|156936|156936|156936|1024557.00|Q
TSI|872340104|07/02/26|4.50|4.50|4.49|4.50|4.49|-.01|401|5|0|0|0|401|0|0|0|0|401|401|401|1802.00|N
TSIC|89844T307|07/02/26|25.36|25.71|25.36|25.71|25.48|.51|18|7|0|0|0|18|0|0|0|7|18|18|18|458.64|P
TSII|761562404|07/02/26|17.70|17.70|15.84|15.89|17.29|-1.51|28605|316|4|0|0|11805|16800|0|0|23596|28605|28605|28605|494583.56|Z
TSL|38747R702|07/02/26|17.08|17.24|15.16|15.36|16.10|-1.58|125175|3248|6|1|0|103266|16013|5896|0|90172|125175|125175|125175|2015611.10|Q
TSLA|88160R101|07/02/26|428.01|432.33|389.32|392.82|401.95|-32.56|5517901|139910|16|5|1|5390929|47833|43140|35999|3338239|5517901|5517901|5517901|2217930591.76|Q
TSLG|882927684|07/02/26|7.30|7.42|5.99|6.10|6.35|-1.11|6955926|3107|1153|108|74|1572774|3656723|759025|967404|3928232|6955926|6955926|6955926|44195789.40|Q
TSLI|74349Y373|07/02/26|27.40|27.41|22.60|23.01|23.74|-4.09|28014|131|0|0|0|28014|0|0|0|2507|28014|28014|28014|664994.29|P
TSLL|25460G286|07/02/26|14.68|14.96|12.05|12.30|13.35|-2.21|13234607|36725|859|158|28|8976527|2624717|1149384|483979|7570810|13234607|13234607|13234607|176623903.40|Q
TSLP|500948880|07/02/26|18.62|18.62|17.51|17.68|17.78|-1.54|4495|44|0|0|0|4495|0|0|0|768|4495|4495|4495|79940.71|Z
TSLQ|46092D384|07/02/26|15.98|18.96|15.70|18.69|17.42|2.48|2788831|13370|37|5|0|2649312|108597|30922|0|1304858|2788831|2788831|2788831|48582283.70|Q
TSLR|38747R777|07/02/26|25.27|25.69|20.72|21.09|22.49|-3.84|334393|15151|1|0|0|329723|4670|0|0|147495|334393|334393|334393|7522075.59|Q
TSLS|25461H564|07/02/26|50.33|54.84|49.83|54.43|52.66|3.88|87490|1381|1|0|0|85230|2260|0|0|37579|87490|87490|87490|4607393.00|Q
TSLT|26923N835|07/02/26|20.61|20.95|16.89|17.20|18.51|-3.11|759254|12904|11|0|0|724921|34333|0|0|440517|759254|759254|759254|14056895.59|Z
TSLW|77926X692|07/02/26|24.24|24.41|21.71|21.94|22.42|-2.12|27590|387|2|0|0|21290|6300|0|0|21414|27590|27590|27590|618613.09|Z
TSLX|83012A109|07/02/26|17.40|17.50|17.25|17.32|17.34|-.05|16736|274|0|0|0|16736|0|0|0|12409|16736|16736|16736|290173.04|N
TSLY|88636X880|07/02/26|28.72|28.91|26.59|26.83|27.14|-2.02|277801|3409|1|0|0|275198|2603|0|0|193815|277801|277801|277801|7540473.80|P
TSLZ|26923N181|07/02/26|10.22|12.11|10.03|11.92|11.20|1.56|2334378|5753|192|20|1|1617338|533307|146319|37414|1741058|2334378|2334378|2334378|26152730.15|Z
TSM|874039100|07/02/26|451.29|461.41|429.61|434.48|440.63|-9.92|1114918|45672|3|0|0|1105659|9259|0|0|388499|1114918|1114918|1114918|491271740.12|N
TSME|88588G109|07/02/26|51.61|51.61|49.43|49.96|50.88|-1.31|6610|40|1|0|0|4426|2184|0|0|3170|6610|6610|6610|336326.06|P
TSMG|882927585|07/02/26|44.85|46.91|41.00|41.77|43.46|-2.02|14386|290|0|0|0|14386|0|0|0|8127|14386|14386|14386|625244.29|Q
TSMU|38747R652|07/02/26|81.39|84.37|74.40|75.63|77.73|-3.64|11353|332|0|0|0|11353|0|0|0|6556|11353|11353|11353|882479.77|Q
TSMX|25461A544|07/02/26|93.00|97.36|84.50|86.51|89.81|-4.01|169996|4189|3|0|0|161613|8383|0|0|89945|169996|169996|169996|15267805.89|Q
TSMY|88636R859|07/02/26|17.01|17.18|16.38|16.43|16.64|-.50|34187|427|1|0|0|31194|2993|0|0|21161|34187|34187|34187|568993.64|P
TSMZ|25461A536|07/02/26|7.48|7.79|7.30|7.75|7.63|.19|25290|42|4|0|0|15050|10240|0|0|18898|25290|25290|25290|192904.81|Q
TSN|902494103|07/02/26|57.81|58.98|57.81|58.89|58.72|.47|92346|2229|0|0|0|92346|0|0|0|42848|92346|92346|92346|5422532.25|N
TSNF|89844T208|07/02/26|32.75|32.75|31.41|31.47|31.89|-1.09|426|17|0|0|0|426|0|0|0|307|426|426|426|13586.32|P
TSOL|90137M108|07/02/26|0.00|7.84|7.84|7.84|7.80|.42|4|1|0|0|0|4|0|0|0|4|4|4|4|31.20|Z
TSPA|87283Q503|07/02/26|47.47|47.47|46.48|46.88|46.88|-.49|65296|567|1|0|1|47043|2191|0|16062|51509|65296|65296|65296|3061065.63|P
TSPX|56170L653|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TSPY|26923N553|07/02/26|25.46|25.48|25.14|25.28|25.36|-.08|8142|134|0|0|0|8142|0|0|0|4964|8142|8142|8142|206487.99|Q
TSQ|892231101|07/02/26|7.14|7.24|7.05|7.23|7.19|.09|2441|58|0|0|0|2441|0|0|0|2224|2441|2441|2441|17560.55|N
TSRS|89844T505|07/02/26|27.63|28.07|27.63|28.07|27.94|.46|6|3|0|0|0|6|0|0|0|2|6|6|6|167.63|P
TSSD|89844T109|07/02/26|28.70|29.04|28.70|28.88|28.81|.38|520|27|0|0|0|520|0|0|0|230|520|520|520|14979.72|P
TSSI|87288V101|07/02/26|11.90|12.33|11.17|11.22|11.59|-.55|46618|732|2|0|0|41729|4889|0|0|23401|46618|46618|46618|540510.01|Q
TSUI|90137U100|07/02/26|14.96|14.96|14.75|14.75|14.83|.54|620|7|0|0|0|620|0|0|0|0|620|620|620|9194.60|Q
TSXD|25461H705|07/02/26|5.67|6.27|5.57|6.09|5.84|.42|41223|68|3|3|0|13412|9200|18611|0|29510|41223|41223|41223|240889.21|P
TSXU|25461H309|07/02/26|60.64|61.71|55.39|56.76|57.50|-4.06|3834|90|0|0|0|3834|0|0|0|2251|3834|3834|3834|220455.23|P
TSYW|77926X395|07/02/26|43.96|43.96|43.80|43.80|43.88|-.06|184|2|0|0|0|184|0|0|0|184|184|184|184|8074.00|Z
TSYX|26923W371|07/02/26|23.43|23.43|23.32|23.32|23.35|-.11|12|3|0|0|0|12|0|0|0|4|12|12|12|280.23|Q
TSYY|38747T542|07/02/26|23.38|23.38|22.56|22.66|22.91|-.76|11593|309|0|0|0|11593|0|0|0|7918|11593|11593|11593|265598.04|Q
TT|G8994E103|07/02/26|483.11|486.03|469.42|477.92|476.25|-6.97|34450|2010|0|0|0|34450|0|0|0|16917|34450|34450|34450|16406664.68|N
TTAM|B9151N105|07/02/26|18.60|18.60|17.99|18.20|18.26|-.22|7427|101|0|0|0|7427|0|0|0|5063|7427|7427|7427|135604.28|N
TTAN|81764X103|07/02/26|74.12|78.90|74.06|78.26|77.48|4.20|61885|1960|0|0|0|61885|0|0|0|52337|61885|61885|61885|4794612.32|Q
TTC|891092108|07/02/26|97.51|97.87|96.42|97.13|96.99|.19|17573|520|0|0|0|17573|0|0|0|11885|17573|17573|17573|1704390.07|N
TTD|88339J105|07/02/26|19.07|19.35|19.00|19.09|19.19|-.01|850908|8309|12|6|2|746609|37894|34724|31681|383115|850908|850908|850908|16328197.20|Q
TTDU|26923Q499|07/02/26|2.98|3.07|2.98|2.98|3.01|-.04|166831|273|9|2|3|84910|26679|10718|44524|123171|166831|166831|166831|502679.08|Z
TTE|F92124100|07/02/26|76.05|76.77|76.01|76.72|76.39|1.92|65927|1024|0|0|0|65927|0|0|0|30957|65927|65927|65927|5036355.95|N
TTEC|89854H102|07/02/26|2.11|2.31|2.11|2.16|2.26|.05|36292|563|0|0|0|36292|0|0|0|16100|36292|36292|36292|81907.73|Q
TTEK|88162G103|07/02/26|29.50|29.92|29.35|29.90|29.65|.72|98476|1874|0|0|0|98476|0|0|0|74258|98476|98476|98476|2919367.41|Q
TTEQ|87283Q792|07/02/26|43.15|43.45|41.46|41.85|42.39|-1.44|30060|318|0|0|0|30060|0|0|0|9126|30060|30060|30060|1274195.71|Q
TTGT|87874R308|07/02/26|4.09|4.22|4.01|4.01|4.12|-.06|15817|362|0|0|0|15817|0|0|0|11291|15817|15817|15817|65230.62|Q
TTI|88162F105|07/02/26|10.31|10.31|9.19|9.30|9.53|-.95|114031|1588|3|0|0|106231|7800|0|0|63216|114031|114031|114031|1086957.34|N
TTMI|87305R109|07/02/26|178.17|179.19|151.92|155.98|160.10|-23.63|144377|4515|0|0|0|144377|0|0|0|32163|144377|144377|144377|23115227.44|Q
TTMX|46152N207|07/02/26|21.93|21.93|16.05|16.31|17.93|-6.47|860|19|0|0|0|860|0|0|0|255|860|860|860|15417.75|Z
TTOP|53656H785|07/02/26|14.51|14.54|14.45|14.45|14.53|.41|129|5|0|0|0|129|0|0|0|6|129|129|129|1874.59|P
TTRX|90021W105|07/02/26|6.84|7.25|6.83|7.17|7.06|.25|1912|74|0|0|0|1912|0|0|0|725|1912|1912|1912|13497.75|Q
TTT|74347G887|07/02/26|68.00|68.00|67.60|67.60|68.00|-.04|283|3|0|0|0|283|0|0|0|2|283|283|283|19243.49|P
TTWO|874054109|07/02/26|250.36|255.23|249.45|254.93|252.75|4.60|122289|4952|0|0|0|122289|0|0|0|39825|122289|122289|122289|30908085.43|Q
TTXD|25461H804|07/02/26|15.45|15.95|15.07|15.74|15.71|.37|3670|21|0|0|0|3670|0|0|0|258|3670|3670|3670|57661.90|P
TTXU|25461H408|07/02/26|30.79|30.94|29.54|29.54|30.31|-.64|1206|25|0|0|0|1206|0|0|0|432|1206|1206|1206|36553.56|P
TU|87971M103|07/02/26|10.57|10.77|10.08|10.20|10.33|-.32|1383207|2047|191|30|0|613514|559556|210137|0|1228021|1383207|1383207|1383207|14290386.00|N
TUA|82889N657|07/02/26|20.48|20.52|20.47|20.49|20.49|.09|15740|81|1|0|0|13233|2507|0|0|11070|15740|15740|15740|322503.02|P
TUG|53656F151|07/02/26|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|Q
TUGN|53656F169|07/02/26|28.10|28.10|27.39|27.42|27.73|-.64|1536|29|0|0|0|1536|0|0|0|1151|1536|1536|1536|42589.07|Q
TULP|45765Y204|07/02/26|3.71|3.75|3.71|3.75|3.70|.12|33|21|0|0|0|33|0|0|0|28|33|33|33|122.13|Q
TUR|464286715|07/02/26|39.17|39.33|39.09|39.28|39.25|.12|20292|222|0|0|0|20292|0|0|0|2092|20292|20292|20292|796523.55|Q
TURB|899924104|07/02/26|1.50|1.52|1.47|1.52|1.48|-.02|10689|140|0|0|0|10689|0|0|0|2191|10689|10689|10689|15795.90|Q
TURF|87283Q743|07/02/26|31.15|31.33|31.15|31.30|31.33|.42|101|2|0|0|0|101|0|0|0|1|101|101|101|3164.15|Q
TUSB|88588G307|07/02/26|50.39|50.40|50.33|50.37|50.39|.03|2619|27|0|0|0|2619|0|0|0|944|2619|2619|2619|131965.24|P
TUSI|89157W301|07/02/26|25.30|25.31|25.30|25.30|25.30|.02|5330|43|0|0|0|5330|0|0|0|285|5330|5330|5330|134831.03|Z
TUSK|56155L108|07/02/26|3.23|3.27|3.11|3.14|3.18|-.03|12706|213|0|0|0|12706|0|0|0|3801|12706|12706|12706|40352.09|Q
TUYA|90114C107|07/02/26|1.82|1.82|1.74|1.76|1.77|-.03|84626|394|2|0|0|78791|5835|0|0|55659|84626|84626|84626|149397.37|N
TV|40049J206|07/02/26|2.72|2.72|2.64|2.65|2.69|-.03|24435|150|0|0|0|24435|0|0|0|10562|24435|24435|24435|65689.88|N
TVA|G8772L105|07/02/26|10.51|10.55|10.51|10.55|10.55|-.01|204|3|0|0|0|204|0|0|0|0|204|204|204|2152.04|Q
TVAC W|G8772L113|07/02/26|0.55|0.55|0.55|0.55|0.55|.02|1262|7|0|0|0|1262|0|0|0|0|1262|1262|1262|694.49|Q
TVAI|G87890102|07/02/26|10.35|10.35|10.32|10.32|10.35|-.02|25754|1|0|1|1|26|0|5828|19900|26|25754|25754|25754|266553.64|Q
TVAI R|G87890110|07/02/26|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
TVAI U|G87890128|07/02/26|0.00|0.00|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|07/02/26|41.93|42.13|41.83|42.13|41.96|.40|7033|87|0|0|0|7033|0|0|0|3984|7033|7033|7033|295119.59|P
TVC|880591300|07/02/26|23.94|24.02|23.94|24.02|23.94|.08|202|3|0|0|0|202|0|0|0|0|202|202|202|4835.88|N
TVE|880591409|07/02/26|23.57|23.57|23.57|23.57|23.57|.03|273|2|0|0|0|273|0|0|0|0|273|273|273|6435.34|N
TVGN|88165K200|07/02/26|6.00|6.00|5.60|5.77|5.81|0.00|2011|70|0|0|0|2011|0|0|0|313|2011|2011|2011|11682.23|Q
TVGN W|88165K119|07/02/26|0.06|0.06|0.06|0.06|0.06|.01|276|3|0|0|0|276|0|0|0|276|276|276|276|15.72|Q
TVIV U|G8773A116|07/02/26|0.00|10.01|10.01|10.01|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TVRD|140755307|07/02/26|1.95|2.05|1.95|2.03|2.00|.10|11223|182|0|0|0|11223|0|0|0|3649|11223|11223|11223|22433.82|Q
TVTX|89422G107|07/02/26|56.67|56.93|54.91|56.92|55.91|.58|133999|2239|1|0|0|131407|2592|0|0|62530|133999|133999|133999|7492222.99|Q
TW|892672106|07/02/26|102.38|104.72|102.38|102.78|103.17|1.29|42492|1129|0|0|0|42492|0|0|0|21380|42492|42492|42492|4383948.86|Q
TWAV|674434303|07/02/26|1.45|1.54|1.43|1.43|1.46|.04|7209|78|0|0|0|7209|0|0|0|1584|7209|7209|7209|10557.47|Q
TWFG|87318A101|07/02/26|25.61|25.85|25.39|25.85|25.63|.76|4808|148|0|0|0|4808|0|0|0|1575|4808|4808|4808|123238.38|Q
TWG|G8945S110|07/02/26|2.19|2.27|2.19|2.24|2.25|0.00|1239|43|0|0|0|1239|0|0|0|881|1239|1239|1239|2785.48|Q
TWI|88830M102|07/02/26|7.75|7.84|7.14|7.21|7.36|-.46|25019|453|0|0|0|25019|0|0|0|7733|25019|25019|25019|184058.84|N
TWIN|901476101|07/02/26|22.91|23.16|22.34|22.87|22.69|.22|7449|172|0|0|0|7449|0|0|0|6766|7449|7449|7449|168996.29|Q
TWLO|90138F102|07/02/26|210.60|211.37|206.33|209.16|209.06|-.10|45505|1844|0|0|0|45505|0|0|0|30504|45505|45505|45505|9513481.44|N
TWLV|G9145D101|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TWLV R|G9145D119|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TWLV U|G9145D127|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TWM|74347G168|07/02/26|20.68|21.44|20.48|21.11|20.90|.28|90029|513|2|0|1|65040|6688|0|18301|30110|90029|90029|90029|1881525.05|P
TWN|874036106|07/02/26|96.97|97.25|93.73|93.97|96.02|-.27|2496|81|0|0|0|2496|0|0|0|1357|2496|2496|2496|239660.60|N
TWO|90187B804|07/02/26|12.11|12.11|12.01|12.06|12.07|-.29|722062|723|17|5|4|224628|49181|31719|416534|245345|722062|722062|722062|8714361.75|N
TWO PRA|90187B200|07/02/26|24.97|25.38|24.97|25.38|25.22|.80|3716|14|0|0|0|3716|0|0|0|0|3716|3716|3716|93699.91|N
TWO PRB|90187B309|07/02/26|24.88|25.40|24.88|25.33|25.25|.83|13412|73|0|0|0|13412|0|0|0|0|13412|13412|13412|338613.42|N
TWO PRC|90187B507|07/02/26|24.97|25.43|24.97|25.40|25.22|.45|4950|20|0|0|0|4950|0|0|0|0|4950|4950|4950|124857.68|N
TWOD|90187B887|07/02/26|25.36|25.51|25.36|25.51|25.38|.18|1390|7|0|0|0|1390|0|0|0|1159|1390|1390|1390|35277.40|N
TWOX|46438G463|07/02/26|29.05|29.05|28.79|28.79|28.80|-.27|192|9|0|0|0|192|0|0|0|136|192|192|192|5530.24|Z
TWSC|21874J628|07/02/26|27.03|27.03|24.54|24.54|27.00|-1.41|128|4|0|0|0|128|0|0|0|128|128|128|128|3455.52|Z
TWST|90184D100|07/02/26|103.95|105.33|97.60|99.30|100.15|-2.89|74202|2002|1|0|0|69302|4900|0|0|53443|74202|74202|74202|7431377.01|Q
TX|880890108|07/02/26|42.09|42.50|41.46|41.74|41.79|.19|20662|313|0|0|0|20662|0|0|0|3193|20662|20662|20662|863549.43|N
TXBC|53656H777|07/02/26|12.82|12.82|12.72|12.72|12.82|.45|3|3|0|0|0|3|0|0|0|1|3|3|3|38.47|P
TXG|88025U109|07/02/26|39.26|39.62|38.23|39.01|38.79|-.05|128653|2642|2|0|0|123475|5178|0|0|79786|128653|128653|128653|4990182.24|Q
TXMD|88338N206|07/02/26|2.20|2.20|2.11|2.11|2.13|-.05|984|36|0|0|0|984|0|0|0|127|984|984|984|2099.01|Q
TXN|882508104|07/02/26|300.09|305.25|288.62|293.08|294.24|-5.40|563011|19987|0|0|0|563011|0|0|0|261550|563011|563011|563011|165662313.79|Q
TXNM|69349H107|07/02/26|56.78|57.75|55.65|56.94|56.67|.22|373044|5300|0|0|0|373044|0|0|0|236902|373044|373044|373044|21141564.70|N
TXNU|25461H598|07/02/26|51.89|54.47|49.57|50.56|51.23|-2.10|5543|86|0|0|0|5543|0|0|0|3391|5543|5543|5543|283984.72|P
TXO|87313P103|07/02/26|12.38|12.38|12.34|12.34|12.37|-.08|1769|28|0|0|0|1769|0|0|0|899|1769|1769|1769|21890.03|N
TXRH|882681109|07/02/26|192.74|194.28|188.66|194.28|191.54|2.83|39367|1538|0|0|0|39367|0|0|0|24617|39367|39367|39367|7540224.81|Q
TXS|88224A102|07/02/26|40.29|40.29|40.17|40.17|40.21|.06|15|3|0|0|0|15|0|0|0|8|15|15|15|603.21|P
TXT|883203101|07/02/26|92.67|92.90|91.07|92.46|91.93|.53|33656|1459|0|0|0|33656|0|0|0|24786|33656|33656|33656|3093941.44|N
TXUE|88521L306|07/02/26|34.91|34.93|34.78|34.86|34.87|.59|418|6|0|0|0|418|0|0|0|0|418|418|418|14577.48|Q
TXUG|88521L405|07/02/26|0.00|27.31|27.31|27.31|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TXXD|53656G175|07/02/26|3.45|3.50|3.38|3.38|3.45|.13|5420|11|1|0|0|3220|2200|0|0|5419|5420|5420|5420|18705.63|Q
TXXH|53656H736|07/02/26|0.00|49.75|49.75|49.75|51.11|3.29|1|1|0|0|0|1|0|0|0|0|1|1|1|51.11|Q
TXXI|09789C663|07/02/26|50.68|50.81|50.68|50.81|50.75|.09|101|2|0|0|0|101|0|0|0|100|101|101|101|5125.68|P
TXXS|53656G167|07/02/26|2.43|2.44|2.35|2.35|2.37|.14|3428|28|0|0|0|3428|0|0|0|2509|3428|3428|3428|8112.46|Q
TY|895436103|07/02/26|35.04|35.04|34.76|34.92|34.93|.13|954|8|0|0|0|954|0|0|0|854|954|954|954|33323.18|N
TY PR|895436202|07/02/26|42.50|42.50|42.50|42.90|42.34|0.00|21|2|0|0|0|21|0|0|0|0|21|21|21|889.10|N
TYA|82889N798|07/02/26|12.70|12.74|12.68|12.71|12.71|.01|600|7|0|0|0|600|0|0|0|200|600|600|600|7623.00|Z
TYD|25459W565|07/02/26|23.59|23.72|23.58|23.66|23.60|.04|4631|10|1|0|0|848|3783|0|0|10|4631|4631|4631|109301.35|P
TYG|89147L886|07/02/26|42.88|42.88|42.63|42.85|42.70|.11|3514|40|0|0|0|3514|0|0|0|1452|3514|3514|3514|150051.16|N
TYGO|88675P103|07/02/26|2.25|2.28|2.03|2.07|2.14|-.17|185328|2171|4|1|0|165653|11915|7760|0|120480|185328|185328|185328|396023.65|Q
TYL|902252105|07/02/26|306.64|320.00|306.52|318.11|315.21|16.30|30222|1238|0|0|0|30222|0|0|0|24297|30222|30222|30222|9526237.99|N
TYLD|132061789|07/02/26|25.26|25.26|25.26|25.26|25.26|-.01|120|2|0|0|0|120|0|0|0|0|120|120|120|3031.20|Z
TYLG|37960A743|07/02/26|41.83|41.83|40.76|40.76|41.58|-1.06|416|18|0|0|0|416|0|0|0|178|416|416|416|17296.39|P
TYO|25459W557|07/02/26|14.05|14.07|14.02|14.07|14.06|.03|16788|16|2|1|0|2256|6926|7606|0|397|16788|16788|16788|235964.60|P
TYRA|90240B106|07/02/26|29.80|30.78|29.34|30.68|30.40|1.27|41364|877|0|0|0|41364|0|0|0|27462|41364|41364|41364|1257417.26|Q
TYYY|30151E392|07/02/26|0.00|43.04|43.04|43.04|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
TZA|25460E232|07/02/26|3.79|4.01|3.74|3.92|3.90|.08|13887895|891|569|309|491|524137|1926224|2266242|9171292|11075274|13887895|13887895|13887895|54143800.14|P
TZOO|89421Q205|07/02/26|12.19|12.20|11.55|11.66|11.87|-.45|4370|149|0|0|0|4370|0|0|0|1965|4370|4370|4370|51858.06|Q
U|91332U101|07/02/26|29.90|30.50|28.64|29.32|29.32|-.87|351388|5018|4|1|0|331348|13285|6755|0|150837|351388|351388|351388|10302971.22|N
UA|904311206|07/02/26|6.39|6.54|6.34|6.48|6.45|.08|136896|1113|0|0|0|136896|0|0|0|98982|136896|136896|136896|882447.55|N
UAA|904311107|07/02/26|6.60|6.73|6.51|6.62|6.63|.04|379556|1969|5|6|2|294020|15609|43134|26793|209527|379556|379556|379556|2515777.90|N
UAC|G92ALM108|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
UAC U|G92ALM124|07/02/26|10.24|10.39|10.24|10.39|10.24|.18|3900|39|0|0|0|3900|0|0|0|0|3900|3900|3900|39936.00|A
UAC WS|G92ALM116|07/02/26|1.15|1.15|1.05|1.05|1.14|-.19|296|167|0|0|0|296|0|0|0|0|296|296|296|338.45|A
UAE|46434V761|07/02/26|19.17|19.18|18.98|19.02|19.07|.01|6337|29|0|0|0|6337|0|0|0|2598|6337|6337|6337|120875.30|Q
UAL|910047109|07/02/26|137.87|138.49|132.15|133.34|134.47|-1.79|260070|6311|3|0|0|252376|7694|0|0|138385|260070|260070|260070|34970712.39|Q
UAMY|911549103|07/02/26|7.67|8.19|7.20|7.42|7.63|-.28|489931|4236|13|6|0|401796|44865|43270|0|291991|489931|489931|489931|3736032.95|N
UAN|126633205|07/02/26|112.43|116.00|112.43|114.00|114.77|1.48|3268|184|0|0|0|3268|0|0|0|2909|3268|3268|3268|375078.02|N
UAPR|45782C805|07/02/26|35.12|35.12|35.06|35.06|35.12|-.08|213|2|0|0|0|213|0|0|0|213|213|213|213|7480.69|Z
UAUG|45782C672|07/02/26|42.12|42.12|42.09|42.09|42.12|.01|1|1|0|0|0|1|0|0|0|0|1|1|1|42.12|Z
UAVS|00848K309|07/02/26|0.88|0.91|0.83|0.85|0.86|-.03|65317|264|2|1|0|48988|7363|8966|0|53163|65317|65317|65317|56339.09|A
UBCP|909911109|07/02/26|16.13|16.28|16.13|16.28|16.13|.28|9|1|0|0|0|9|0|0|0|0|9|9|9|145.17|Q
UBER|90353T100|07/02/26|72.85|74.48|72.41|74.42|73.56|1.76|845906|12646|2|1|0|832295|6800|6811|0|454089|845906|845906|845906|62221203.42|N
UBEW|77926X478|07/02/26|27.74|28.53|27.74|28.53|28.21|.54|699|21|0|0|0|699|0|0|0|664|699|699|699|19719.20|Z
UBND|92647X863|07/02/26|21.71|21.73|21.70|21.73|21.71|.05|2287|29|0|0|0|2287|0|0|0|1212|2287|2287|2287|49660.88|Q
UBOT|25460G823|07/02/26|26.07|26.09|25.10|25.39|25.33|-.77|7791|42|0|0|0|7791|0|0|0|6516|7791|7791|7791|197320.51|P
UBR|74347B490|07/02/26|29.27|29.27|29.20|29.20|29.11|.27|77|5|0|0|0|77|0|0|0|1|77|77|77|2241.26|P
UBRL|38747R694|07/02/26|15.24|15.89|15.24|15.89|15.49|.73|14860|159|0|0|0|14860|0|0|0|9364|14860|14860|14860|230174.07|Q
UBS|H42097107|07/02/26|51.26|51.67|50.61|51.04|51.09|1.31|119625|2366|0|0|0|119625|0|0|0|67794|119625|119625|119625|6111703.24|N
UBSI|909907107|07/02/26|47.13|47.14|46.04|46.38|46.35|-.58|60317|1665|0|0|0|60317|0|0|0|50970|60317|60317|60317|2795883.21|Q
UBT|74347R172|07/02/26|16.01|16.17|16.01|16.09|16.05|.06|14497|70|0|0|0|14497|0|0|0|11651|14497|14497|14497|232716.48|P
UBXG|G9161K120|07/02/26|5.30|5.33|4.15|5.33|5.01|.32|51246|159|1|5|0|11895|5000|34351|0|7951|51246|51246|51246|256967.27|Q
UCAR|G9520U124|07/02/26|1.19|1.19|1.15|1.16|1.17|-.03|14840|219|0|0|0|14840|0|0|0|8438|14840|14840|14840|17379.54|Q
UCB|90984P303|07/02/26|36.30|36.30|35.20|35.50|35.55|-.56|44652|995|0|0|0|44652|0|0|0|36836|44652|44652|44652|1587193.98|N
UCC|74347R750|07/02/26|48.65|48.65|47.91|47.91|47.84|-.77|27|2|0|0|0|27|0|0|0|0|27|27|27|1291.80|P
UCFI|462837105|07/02/26|0.00|0.00|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|07/02/26|0.00|0.00|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|07/02/26|31.65|32.55|31.65|32.55|32.15|.02|27|4|0|0|0|27|0|0|0|3|27|27|27|868.02|P
UCL|90354D104|07/02/26|0.93|0.95|0.91|0.95|0.92|0.00|798|11|0|0|0|798|0|0|0|0|798|798|798|736.22|Q
UCO|74347Y888|07/02/26|31.78|32.61|31.53|32.37|31.97|.44|391438|4446|9|2|0|356617|22263|12558|0|231269|391438|391438|391438|12513278.50|P
UCON|33740F888|07/02/26|24.88|24.89|24.87|24.89|24.88|.02|25093|142|1|0|0|20163|4930|0|0|18797|25093|25093|25093|624264.18|P
UCOP|74350U302|07/02/26|38.79|38.79|38.48|38.48|38.70|.05|526|12|0|0|0|526|0|0|0|479|526|526|526|20353.92|P
UCRD|92647X855|07/02/26|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|Q
UCTT|90385V107|07/02/26|130.30|130.30|103.30|106.66|110.55|-22.73|165711|3830|3|1|0|148738|11009|5964|0|76787|165711|165711|165711|18318777.88|Q
UCTX|21874K864|07/02/26|26.64|26.64|17.41|17.41|21.87|-10.85|2036|25|0|0|0|2036|0|0|0|983|2036|2036|2036|44525.37|Z
UCYB|74347G770|07/02/26|79.16|79.16|75.19|75.19|79.06|-3.62|782|12|0|0|0|782|0|0|0|750|782|782|782|61827.75|Q
UDEC|45782C532|07/02/26|0.00|41.67|41.67|41.67|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
UDI|90290T858|07/02/26|35.59|36.02|35.59|36.02|35.80|.55|202|4|0|0|0|202|0|0|0|1|202|202|202|7232.31|P
UDIV|35473P306|07/02/26|59.95|59.95|59.72|59.72|59.94|-.13|144|34|0|0|0|144|0|0|0|140|144|144|144|8630.75|P
UDN|46141D104|07/02/26|17.93|17.96|17.91|17.91|17.93|.10|17368|64|1|0|0|14966|2402|0|0|12824|17368|17368|17368|311472.24|P
UDOW|74347X823|07/02/26|71.30|72.45|70.69|72.30|71.69|2.13|424367|2932|13|4|1|332308|46332|32373|13354|233055|424367|424367|424367|30421896.77|P
UDR|902653104|07/02/26|40.81|41.10|40.41|41.09|40.90|.48|59558|1399|0|0|0|59558|0|0|0|24099|59558|59558|59558|2435768.18|N
UE|91704F104|07/02/26|22.81|22.96|22.73|22.95|22.84|.31|72629|974|0|0|0|72629|0|0|0|18767|72629|72629|72629|1658883.31|N
UEC|916896103|07/02/26|10.73|11.30|10.54|10.77|10.84|.20|592662|5181|15|3|3|453755|45771|22907|70229|357427|592662|592662|592662|6426391.43|A
UECG|88340W715|07/02/26|4.18|4.54|4.06|4.17|4.25|.13|5590|20|0|0|0|5590|0|0|0|1435|5590|5590|5590|23769.31|Q
UEIC|913483103|07/02/26|4.70|4.77|4.70|4.76|4.76|.07|1768|130|0|0|0|1768|0|0|0|964|1768|1768|1768|8408.31|Q
UEVM|92647N543|07/02/26|0.00|57.78|57.78|57.78|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
UFCS|910340108|07/02/26|53.43|54.10|52.80|53.93|53.72|.52|10043|362|0|0|0|10043|0|0|0|8655|10043|10043|10043|539503.92|Q
UFEB|45782C425|07/02/26|38.73|38.73|38.58|38.62|38.60|-.01|114|3|0|0|0|114|0|0|0|0|114|114|114|4399.90|Z
UFG|G92Y4F100|07/02/26|0.73|0.73|0.68|0.69|0.92|-.02|2411397|11321|117|11|0|1979065|358181|74151|0|1492770|2411397|2411397|2411397|2211567.73|Q
UFI|904677200|07/02/26|4.82|4.85|4.82|4.82|4.79|0.00|1452|34|0|0|0|1452|0|0|0|522|1452|1452|1452|6958.89|N
UFIV|74933W510|07/02/26|48.23|48.25|48.23|48.25|48.23|.06|9|1|0|0|0|9|0|0|0|9|9|9|9|434.03|Q
UFO|74280R205|07/02/26|50.55|52.02|50.09|50.76|50.68|.60|84812|934|0|0|0|84812|0|0|0|37692|84812|84812|84812|4297925.86|Q
UFOD|26923W298|07/02/26|25.35|25.35|25.20|25.20|25.33|-.76|300|2|0|0|0|300|0|0|0|284|300|300|300|7599.24|Z
UFOX|26922A289|07/02/26|92.30|92.30|88.85|88.85|90.83|-3.27|827|27|0|0|0|827|0|0|0|119|827|827|827|75114.65|Q
UFPI|90278Q108|07/02/26|89.83|89.83|88.20|89.19|88.64|.02|14279|635|0|0|0|14279|0|0|0|8598|14279|14279|14279|1265719.20|Q
UFPT|902673102|07/02/26|270.82|271.87|265.80|271.87|268.73|3.12|17591|1133|0|0|0|17591|0|0|0|12018|17591|17591|17591|4727292.54|Q
UG|910571108|07/02/26|7.12|7.21|7.12|7.21|7.12|.15|5403|45|0|0|0|5403|0|0|0|5203|5403|5403|5403|38493.25|Q
UGA|91201T102|07/02/26|102.01|103.65|101.97|102.95|102.51|-1.26|3922|38|0|0|0|3922|0|0|0|1601|3922|3922|3922|402033.41|P
UGE|74347R768|07/02/26|19.04|19.52|19.04|19.46|19.23|.65|7415|31|1|0|0|4299|3116|0|0|4036|7415|7415|7415|142587.59|P
UGI|902681105|07/02/26|34.80|35.21|34.80|35.15|35.02|.78|24802|574|0|0|0|24802|0|0|0|15832|24802|24802|24802|868628.08|N
UGL|74347W601|07/02/26|45.97|46.65|45.71|46.15|46.16|1.81|288386|2246|9|1|0|249206|32180|7000|0|165405|288386|288386|288386|13311823.11|P
UGLD|25461H549|07/02/26|20.29|20.50|20.26|20.35|20.24|.75|9804|76|1|0|0|6804|3000|0|0|5753|9804|9804|9804|198410.12|P
UGP|90400P101|07/02/26|5.02|5.12|5.02|5.08|5.05|.10|129047|267|14|0|0|78641|50406|0|0|47408|129047|129047|129047|652229.37|N
UHAL|023586100|07/02/26|67.29|67.60|66.49|67.57|67.17|1.13|8726|310|0|0|0|8726|0|0|0|6119|8726|8726|8726|586151.45|N
UHAL B|023586506|07/02/26|58.23|59.41|58.23|59.36|59.10|1.04|10077|241|0|0|0|10077|0|0|0|0|10077|10077|10077|595594.77|N
UHS|913903100|07/02/26|152.00|161.25|152.00|158.36|158.70|7.75|48966|1254|0|0|0|48966|0|0|0|36813|48966|48966|48966|7770907.73|N
UHT|91359E105|07/02/26|45.00|46.12|45.00|45.92|45.78|.89|8939|214|0|0|0|8939|0|0|0|2924|8939|8939|8939|409185.38|N
UI|90353W103|07/02/26|533.00|542.62|519.71|525.29|526.67|-10.58|6742|539|0|0|0|6742|0|0|0|4808|6742|6742|6742|3550838.47|N
UIS|909214306|07/02/26|3.73|3.82|3.69|3.75|3.74|.06|40652|401|1|0|0|35780|4872|0|0|19461|40652|40652|40652|152167.43|N
UITB|92647N527|07/02/26|46.79|46.83|46.77|46.81|46.79|.06|3826|59|0|0|0|3826|0|0|0|1211|3826|3826|3826|179012.59|Q
UIVM|92647N550|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
UJAN|45782C300|07/02/26|45.36|45.36|45.29|45.31|45.32|.01|593|5|0|0|0|593|0|0|0|593|593|593|593|26876.93|Z
UJB|74348A707|07/02/26|78.60|78.71|78.60|78.71|78.61|.16|20|5|0|0|0|20|0|0|0|1|20|20|20|1572.15|P
UJUL|45782C839|07/02/26|40.73|40.73|40.56|40.62|40.64|-.10|2865|13|0|0|0|2865|0|0|0|2351|2865|2865|2865|116429.97|Z
UJUN|45782C730|07/02/26|38.40|38.51|38.40|38.51|38.43|0.00|1022|6|0|0|0|1022|0|0|0|1022|1022|1022|1022|39272.36|Z
UK|G9449A142|07/02/26|2.07|2.08|2.01|2.08|2.22|0.00|99595|953|3|0|0|92471|7124|0|0|51187|99595|99595|99595|220856.57|Q
UL|904767803|07/02/26|61.63|62.56|61.61|62.50|61.91|1.61|287205|3775|0|0|0|287205|0|0|0|103522|287205|287205|287205|17781486.42|N
ULBI|903899102|07/02/26|6.28|6.28|6.06|6.12|6.12|-.15|2934|27|0|0|0|2934|0|0|0|2215|2934|2934|2934|17952.05|Q
ULCC|35909R108|07/02/26|7.90|8.12|7.42|7.57|7.64|-.13|207657|1736|1|2|0|185897|4780|16980|0|100789|207657|207657|207657|1586677.56|Q
ULE|74347W874|07/02/26|12.41|12.43|12.37|12.37|12.41|.10|791|10|0|0|0|791|0|0|0|400|791|791|791|9814.00|P
ULH|91388P105|07/02/26|15.43|15.74|14.52|14.71|14.90|-.61|2017|112|0|0|0|2017|0|0|0|1379|2017|2017|2017|30061.05|Q
ULS|903731107|07/02/26|99.19|101.43|96.96|96.96|98.61|-.82|18863|850|0|0|0|18863|0|0|0|15873|18863|18863|18863|1860071.50|N
ULST|78467V707|07/02/26|40.31|40.32|40.30|40.32|40.31|.02|3678|44|0|0|0|3678|0|0|0|423|3678|3678|3678|148275.42|P
ULTA|90384S303|07/02/26|455.89|461.35|452.42|461.33|456.78|6.53|27243|1522|0|0|0|27243|0|0|0|20671|27243|27243|27243|12444151.58|Q
ULTI|761562867|07/02/26|11.00|11.00|10.39|10.47|10.63|-.46|3787|61|0|0|0|3787|0|0|0|3087|3787|3787|3787|40265.03|Q
ULTY|88636X708|07/02/26|29.12|29.18|28.28|28.41|28.70|-.53|87844|956|0|0|1|77027|0|0|10817|54874|87844|87844|87844|2521480.83|P
ULVM|92647N576|07/02/26|0.00|106.47|106.47|106.47|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
UMAC|91532F102|07/02/26|23.10|25.91|21.53|22.08|23.18|-1.14|997706|9996|45|3|5|734977|128775|19781|114173|425927|997706|997706|997706|23126496.77|A
UMAL|88634T246|07/02/26|17.00|20.25|14.33|15.02|16.07|-1.39|20014|239|1|0|0|17561|2453|0|0|7119|20014|20014|20014|321548.11|Z
UMAR|45782C375|07/02/26|42.23|42.23|42.23|42.23|42.23|.06|100|1|0|0|0|100|0|0|0|0|100|100|100|4223.00|Z
UMAY|45782C292|07/02/26|37.98|38.01|37.85|38.01|37.88|.02|354|8|0|0|0|354|0|0|0|0|354|354|354|13411.19|Z
UMBF|902788108|07/02/26|146.51|146.51|142.48|143.82|143.64|-1.90|14175|614|0|0|0|14175|0|0|0|11784|14175|14175|14175|2036036.23|Q
UMBF O|902788405|07/02/26|26.48|26.66|26.46|26.46|26.53|.06|870|11|0|0|0|870|0|0|0|799|870|870|870|23084.70|Q
UMC|910873405|07/02/26|26.07|26.28|24.15|24.59|24.99|-1.13|1754816|15528|5|0|0|1741381|13435|0|0|902177|1754816|1754816|1754816|43847488.57|N
UMCX|21874K773|07/02/26|22.18|22.18|21.42|21.42|22.18|-2.45|100|1|0|0|0|100|0|0|0|100|100|100|100|2218.00|Z
UMDD|74347X815|07/02/26|36.94|36.94|35.97|35.97|36.06|-.53|936|14|0|0|0|936|0|0|0|274|936|936|936|33754.82|P
UMH|903002103|07/02/26|15.40|15.51|15.32|15.51|15.43|.22|15802|319|0|0|0|15802|0|0|0|4956|15802|15802|15802|243794.04|N
UMH PRD|903002509|07/02/26|21.34|21.40|21.34|21.40|21.40|.02|214|3|0|0|0|214|0|0|0|0|214|214|214|4580.66|N
UMI|90290T882|07/02/26|58.39|58.60|58.28|58.60|58.29|.46|573|19|0|0|0|573|0|0|0|418|573|573|573|33398.17|P
UMMA|53656F268|07/02/26|38.45|38.47|37.21|37.78|37.37|-.30|7654|75|0|0|0|7654|0|0|0|2255|7654|7654|7654|285991.90|Q
UNB|905400107|07/02/26|25.38|25.51|25.02|25.51|25.15|.84|211|25|0|0|0|211|0|0|0|191|211|211|211|5306.49|Q
UNCY|90466Y202|07/02/26|5.35|5.79|5.18|5.74|5.53|.47|291049|2283|8|2|2|225468|24680|11951|28950|145033|291049|291049|291049|1610612.50|Q
UNF|904708104|07/02/26|268.89|273.48|268.89|273.13|272.35|6.10|1393|237|0|0|0|1393|0|0|0|1006|1393|1393|1393|379378.63|N
UNFI|911163103|07/02/26|45.77|45.84|45.09|45.58|45.62|-.07|27260|329|2|0|0|21863|5397|0|0|17999|27260|27260|27260|1243674.79|N
UNG|912318409|07/02/26|11.47|11.59|11.35|11.58|11.48|.06|1290580|1400|97|54|5|414821|304805|359160|211794|942422|1290580|1290580|1290580|14816686.94|P
UNH|91324P102|07/02/26|428.77|430.11|420.54|425.05|425.99|-1.62|182182|8815|0|0|0|182182|0|0|0|70167|182182|182182|182182|77608229.99|N
UNHG|882927122|07/02/26|24.26|24.47|23.59|23.88|24.06|-.23|134743|2905|0|0|0|134743|0|0|0|109790|134743|134743|134743|3241299.03|Q
UNHU|25461H580|07/02/26|58.55|58.55|57.68|57.68|57.97|-.71|223|18|0|0|0|223|0|0|0|62|223|223|223|12926.73|P
UNHW|77926X544|07/02/26|55.74|55.74|55.00|55.00|55.40|-.49|571|26|0|0|0|571|0|0|0|226|571|571|571|31631.14|Z
UNIT|912932100|07/02/26|11.21|11.24|10.38|10.75|10.71|-.43|321594|3543|2|1|0|309394|6100|6100|0|270805|321594|321594|321594|3445468.11|Q
UNIY|97717Y469|07/02/26|48.31|48.36|48.31|48.36|48.31|.04|1|1|0|0|0|1|0|0|0|0|1|1|1|48.31|Q
UNL|91288X109|07/02/26|6.32|6.35|6.30|6.34|6.32|-.01|4318|29|0|0|0|4318|0|0|0|2632|4318|4318|4318|27305.55|P
UNM|91529Y106|07/02/26|92.00|92.36|91.10|92.36|91.66|.93|37948|1230|0|0|0|37948|0|0|0|14483|37948|37948|37948|3478280.41|N
UNMA|91529Y601|07/02/26|22.00|22.00|21.97|21.97|21.97|.08|223|7|0|0|0|223|0|0|0|0|223|223|223|4900.15|N
UNOV|45782C565|07/02/26|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|Z
UNP|907818108|07/02/26|278.79|282.58|278.62|282.19|281.08|4.48|96562|3473|1|0|0|92162|4400|0|0|69618|96562|96562|96562|27142111.20|N
UNTY|913290102|07/02/26|59.82|59.82|58.08|58.13|58.77|-1.05|4521|192|0|0|0|4521|0|0|0|1952|4521|4521|4521|265692.73|Q
UNX|46152A437|07/02/26|51.94|51.94|47.23|47.23|50.19|-4.54|435|15|0|0|0|435|0|0|0|120|435|435|435|21833.18|Z
UOCT|45782C821|07/02/26|0.00|41.12|41.12|41.12|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
UONE|91705J303|07/02/26|5.52|5.52|5.43|5.45|5.44|.08|562|48|0|0|0|562|0|0|0|167|562|562|562|3055.86|Q
UONE K|91705J402|07/02/26|4.80|4.80|4.60|4.60|4.81|-.01|96|15|0|0|0|96|0|0|0|46|96|96|96|461.55|Q
UP|96328L304|07/02/26|9.15|9.15|8.65|8.99|8.89|-.06|3930|846|0|0|0|3930|0|0|0|3154|3930|3930|3930|34949.67|N
UPAL|74350U203|07/02/26|24.35|24.35|24.17|24.17|24.34|1.66|114|3|0|0|0|114|0|0|0|114|114|114|114|2774.92|P
UPAR|886364595|07/02/26|16.17|16.17|16.09|16.09|16.05|.05|351|20|0|0|0|351|0|0|0|235|351|351|351|5634.62|P
UPB|91678A107|07/02/26|7.32|7.71|7.30|7.51|7.42|.23|20910|574|1|0|0|16412|4498|0|0|7312|20910|20910|20910|155106.26|Q
UPBD|76009N100|07/02/26|21.00|21.00|19.44|19.89|19.81|-.85|60421|1287|0|0|0|60421|0|0|0|46630|60421|60421|60421|1197028.95|Q
UPC|G9442G138|07/02/26|4.98|6.40|4.98|6.21|8.31|.69|1469814|26781|14|0|0|1428973|40841|0|0|919126|1469814|1469814|1469814|12220819.76|Q
UPGD|46137V522|07/02/26|82.74|83.01|82.46|83.01|82.70|.60|218|5|0|0|0|218|0|0|0|218|218|218|218|18029.43|P
UPLD|91544A208|07/02/26|4.74|4.90|4.72|4.90|4.79|.17|2910|71|0|0|0|2910|0|0|0|339|2910|2910|2910|13935.30|Q
UPLT|74350U104|07/02/26|22.56|22.56|22.42|22.42|22.56|1.15|1|1|0|0|0|1|0|0|0|1|1|1|1|22.56|P
UPRO|74347X864|07/02/26|142.24|144.35|138.02|140.77|141.20|-.62|662382|6845|9|3|2|581623|24374|20186|36199|312936|662382|662382|662382|93525274.04|P
UPS|911312106|07/02/26|110.15|110.81|109.30|110.65|110.14|1.12|101929|3392|0|0|0|101929|0|0|0|63501|101929|101929|101929|11226067.87|N
UPSD|26922B444|07/02/26|28.69|28.69|28.63|28.63|28.69|.30|100|1|0|0|0|100|0|0|0|0|100|100|100|2869.00|Z
UPSG|88340F795|07/02/26|17.32|17.51|17.32|17.51|17.39|.35|29|3|0|0|0|29|0|0|0|29|29|29|29|504.22|Q
UPST|91680M107|07/02/26|36.15|36.80|34.53|34.79|35.34|-.96|241271|3857|5|0|0|224217|17054|0|0|121399|241271|241271|241271|8527024.40|Q
UPSX|46152A718|07/02/26|23.81|24.75|21.90|22.12|23.36|-1.23|10047|153|0|0|0|10047|0|0|0|5396|10047|10047|10047|234680.17|Z
UPV|74347X526|07/02/26|99.83|100.97|99.83|100.61|100.80|3.50|307|11|0|0|0|307|0|0|0|268|307|307|307|30947.12|P
UPW|74347R685|07/02/26|23.38|24.31|23.38|24.31|23.97|1.03|22|4|0|0|0|22|0|0|0|17|22|22|22|527.39|P
UPWK|91688F104|07/02/26|9.06|9.29|8.89|9.17|9.09|.15|177044|2274|0|0|0|177044|0|0|0|86760|177044|177044|177044|1609096.16|Q
UPXI|39959A205|07/02/26|0.95|0.96|0.85|0.88|0.92|-.01|337952|1408|20|9|0|211294|68713|57945|0|165325|337952|337952|337952|310873.43|Q
URA|37954Y871|07/02/26|43.58|44.95|42.56|43.23|43.56|.05|837782|8834|8|0|2|662972|22174|0|152636|425266|837782|837782|837782|36491358.06|P
URAA|25461A643|07/02/26|25.01|26.80|24.25|24.79|25.03|-.21|10130|110|0|0|0|10130|0|0|0|7047|10130|10130|10130|253591.99|P
URAN|882927759|07/02/26|38.25|38.25|38.21|38.21|38.12|.05|50|12|0|0|0|50|0|0|0|23|50|50|50|1906.23|Z
URBN|917047102|07/02/26|70.70|71.31|69.92|70.65|70.51|.06|35435|1323|0|0|0|35435|0|0|0|21176|35435|35435|35435|2498560.59|Q
URE|74347X625|07/02/26|69.88|70.66|69.88|70.66|70.44|1.36|209|4|0|0|0|209|0|0|0|0|209|209|209|14721.92|P
URG|91688R108|07/02/26|1.36|1.45|1.33|1.35|1.37|0.00|3544442|1596|196|146|82|604585|676816|1070466|1192575|3122598|3544442|3544442|3544442|4840368.98|A
URGN|M96088105|07/02/26|37.89|38.54|36.99|38.02|37.74|.08|36277|908|0|0|0|36277|0|0|0|22414|36277|36277|36277|1368929.57|Q
URI|911363109|07/02/26|1119.19|1120.29|1085.65|1098.39|1098.16|-13.37|21589|1200|0|0|0|21589|0|0|0|11067|21589|21589|21589|23708233.02|N
URNJ|85208P808|07/02/26|23.88|24.53|23.27|23.66|23.85|.28|14110|127|0|0|0|14110|0|0|0|10298|14110|14110|14110|336591.12|Q
URNM|85208P303|07/02/26|53.00|54.83|52.14|52.83|53.12|.46|92529|968|4|1|0|71593|11508|9428|0|52599|92529|92529|92529|4915546.05|P
UROY|91702V101|07/02/26|2.81|2.96|2.77|2.82|2.85|.05|181476|834|2|0|0|173076|8400|0|0|83977|181476|181476|181476|516663.28|Q
URSP|74349Y449|07/02/26|50.06|50.29|49.26|49.96|49.76|-.16|18493|145|0|0|0|18493|0|0|0|9777|18493|18493|18493|920197.97|P
URTH|464286392|07/02/26|203.14|204.18|201.38|202.65|202.77|.57|71994|655|0|0|2|41600|0|0|30394|28013|71994|71994|71994|14598348.86|P
URTY|74347X799|07/02/26|87.32|88.91|82.72|84.80|85.94|-1.73|114093|1029|0|0|0|114093|0|0|0|73315|114093|114093|114093|9805153.34|P
USA|530158104|07/02/26|5.85|5.89|5.80|5.82|5.82|-.01|161360|285|17|2|0|100882|47378|13100|0|121699|161360|161360|161360|939209.03|N
USAC|90290N109|07/02/26|26.10|26.40|26.10|26.33|26.25|.27|9518|108|0|0|0|9518|0|0|0|2788|9518|9518|9518|249832.43|N
USAF|900934407|07/02/26|0.00|27.50|27.50|27.50|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
USAI|69374H634|07/02/26|45.36|45.36|45.30|45.36|45.33|.36|2486|30|0|0|0|2486|0|0|0|842|2486|2486|2486|112686.20|P
USAR|91733P107|07/02/26|20.17|20.72|18.54|19.16|19.45|-.84|1207969|15171|10|3|0|1153747|28114|26108|0|633210|1207969|1207969|1207969|23497143.87|Q
USAS|03062D803|07/02/26|4.97|5.18|4.77|4.89|4.93|.15|436966|1661|13|1|0|389078|41988|5900|0|331401|436966|436966|436966|2154940.66|A
USAU|90291C201|07/02/26|16.25|16.70|16.19|16.49|16.46|.82|25539|413|1|0|0|23039|2500|0|0|17270|25539|25539|25539|420419.73|Q
USAX|46092D269|07/02/26|16.69|17.42|14.15|15.04|15.62|-1.34|26831|449|1|0|0|24509|2322|0|0|7787|26831|26831|26831|419017.71|Z
USB|902973304|07/02/26|62.26|62.37|61.22|61.72|61.62|-.25|275164|5597|0|0|0|275164|0|0|0|143164|275164|275164|275164|16954525.09|N
USB PRA|902973866|07/02/26|766.50|770.00|766.50|770.00|769.56|3.50|7|3|0|0|0|7|0|0|0|0|7|7|7|5386.89|N
USB PRH|902973155|07/02/26|18.53|18.53|18.53|18.53|18.53|-.04|500|1|0|0|0|500|0|0|0|0|500|500|500|9265.00|N
USB PRP|902973759|07/02/26|21.42|21.42|21.39|21.39|21.40|.06|1465|7|0|0|0|1465|0|0|0|0|1465|1465|1465|31358.30|N
USB PRQ|902973734|07/02/26|14.69|14.69|14.64|14.64|14.67|.02|472|6|0|0|0|472|0|0|0|0|472|472|472|6923.36|N
USB PRR|902973718|07/02/26|15.42|15.48|15.41|15.48|15.44|.03|524|13|0|0|0|524|0|0|0|0|524|524|524|8090.27|N
USB PRS|902973668|07/02/26|17.47|17.47|17.41|17.47|17.42|.02|373|4|0|0|0|373|0|0|0|0|373|373|373|6498.87|N
USBC|499238202|07/02/26|0.33|0.33|0.31|0.32|0.33|-.01|18782|62|0|1|0|12228|0|6554|0|12238|18782|18782|18782|6164.51|A
USCA|23306X605|07/02/26|43.92|43.92|43.87|43.87|43.88|.01|3|2|0|0|0|3|0|0|0|0|3|3|3|131.64|P
USCB|90355N101|07/02/26|20.70|20.75|20.29|20.45|20.60|-.30|3156|65|0|0|0|3156|0|0|0|1256|3156|3156|3156|65001.41|Q
USCI|911717106|07/02/26|92.21|92.54|91.97|92.13|92.20|-.29|1141|41|0|0|0|1141|0|0|0|122|1141|1141|1141|105199.59|P
USCL|46436E155|07/02/26|83.20|83.20|83.20|83.20|83.20|-.12|500|2|0|0|0|500|0|0|0|500|500|500|500|41600.00|Q
USD|74347R669|07/02/26|94.51|96.71|84.54|87.51|88.66|-7.29|317933|9549|1|2|0|299894|2095|15944|0|199689|317933|317933|317933|28188759.30|P
USDE|85238K100|07/02/26|3.88|4.39|2.54|2.78|4.46|.70|10519192|150165|152|30|4|9780121|448467|212615|77989|6060354|10519192|10519192|10519192|46929100.06|Q
USDE W|85238K118|07/02/26|0.53|0.75|0.50|0.70|0.64|.25|565245|471|20|4|5|178621|58703|29921|298000|12520|565245|565245|565245|359460.24|Q
USDU|97717W471|07/02/26|26.73|26.73|26.63|26.72|26.71|-.07|111545|262|1|0|1|61075|3200|0|47270|68834|111545|111545|111545|2979552.41|P
USDX|74933W254|07/02/26|25.50|25.51|25.41|25.51|25.45|.09|2350|11|0|0|0|2350|0|0|0|1544|2350|2350|2350|59799.48|Q
USE|90290T874|07/02/26|25.51|25.71|25.51|25.71|25.57|.11|3|2|0|0|0|3|0|0|0|0|3|3|3|76.70|P
USEA|Y92335101|07/02/26|2.67|2.68|2.65|2.65|2.68|0.00|10171|31|2|0|0|4530|5641|0|0|10171|10171|10171|10171|27250.36|Q
USEP|45782C649|07/02/26|41.39|41.39|41.30|41.30|41.39|-.12|116|3|0|0|0|116|0|0|0|100|116|116|116|4800.69|Z
USEW|02072Q572|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
USFD|912008109|07/02/26|101.30|104.36|101.30|104.27|103.14|2.34|51857|1246|0|0|0|51857|0|0|0|34799|51857|51857|51857|5348564.28|N
USFE|32012B104|07/02/26|34.60|34.68|34.60|34.68|34.60|.46|1|1|0|0|0|1|0|0|0|1|1|1|1|34.60|P
USFI|35473P413|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
USFR|97717Y527|07/02/26|50.38|50.38|50.37|50.37|50.38|.01|134852|211|5|1|2|46854|15713|6372|65913|41784|134852|134852|134852|6793411.21|P
USG|90290T866|07/02/26|32.67|32.67|32.67|32.67|32.64|.67|46|6|0|0|0|46|0|0|0|36|46|46|46|1501.66|P
USGG|88340W509|07/02/26|10.35|10.53|8.54|9.08|9.69|-.88|61634|444|0|1|0|55702|0|5932|0|22705|61634|61634|61634|597268.92|Q
USGO|90291W108|07/02/26|8.83|8.84|8.52|8.84|8.69|.44|1329|42|0|0|0|1329|0|0|0|1163|1329|1329|1329|11545.78|Q
USHY|46435U853|07/02/26|36.89|36.93|36.89|36.90|36.91|.05|414716|559|38|6|3|209287|132052|38877|34500|345013|414716|414716|414716|15305287.20|Z
USIG|464288620|07/02/26|51.05|51.10|51.03|51.09|51.06|.08|101420|389|4|0|0|92024|9396|0|0|60111|101420|101420|101420|5178914.66|Q
USIN|97717Y410|07/02/26|49.56|49.56|49.56|0.00|49.56|0.00|2|1|0|0|0|2|0|0|0|2|2|2|2|99.12|Q
USIO|917313108|07/02/26|2.51|2.56|2.40|2.48|2.48|-.06|10060|283|0|0|0|10060|0|0|0|1233|10060|10060|10060|24959.23|Q
USL|91288V103|07/02/26|44.56|45.02|44.56|44.97|44.76|.26|1704|30|0|0|0|1704|0|0|0|153|1704|1704|1704|76268.60|P
USLM|911922102|07/02/26|106.74|107.49|105.33|107.49|106.04|1.39|11968|626|0|0|0|11968|0|0|0|6546|11968|11968|11968|1269092.88|Q
USLN|46438G232|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
USLV|25461H523|07/02/26|15.06|15.39|14.67|14.87|14.93|.72|8768|86|0|0|0|8768|0|0|0|1495|8768|8768|8768|130922.80|P
USMC|74255Y870|07/02/26|74.25|74.25|73.79|74.01|73.87|.20|1498|34|0|0|0|1498|0|0|0|287|1498|1498|1498|110650.31|Q
USMD|88636W627|07/02/26|0.00|31.07|31.07|31.07|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
USMF|97717Y857|07/02/26|53.54|53.54|52.78|52.78|53.54|-.82|29|1|0|0|0|29|0|0|0|0|29|29|29|1552.52|Z
USML|90278V701|07/02/26|43.60|43.61|43.60|43.61|43.63|-.02|311|6|0|0|0|311|0|0|0|5|311|311|311|13569.00|P
USMV|46429B697|07/02/26|97.25|97.95|97.25|97.90|97.65|1.03|269736|3802|5|0|0|256244|13492|0|0|208440|269736|269736|269736|26340424.39|Z
USNA|90328M107|07/02/26|21.84|21.84|21.31|21.51|21.53|-.28|1690|60|0|0|0|1690|0|0|0|1182|1690|1690|1690|36379.44|N
USNG|032108441|07/02/26|35.98|35.98|35.37|35.37|35.97|-.45|143|5|0|0|0|143|0|0|0|114|143|143|143|5143.45|P
USNZ|23306X209|07/02/26|47.18|47.18|47.12|47.12|47.13|-.09|131|8|0|0|0|131|0|0|0|130|131|131|131|6173.60|P
USO|91232N207|07/02/26|102.85|104.46|102.44|103.98|103.32|.71|612334|9686|2|3|1|551771|5273|23333|31957|270933|612334|612334|612334|63268629.99|P
USOI|22539U602|07/02/26|42.25|42.32|42.00|42.32|42.12|.05|1706|116|0|0|0|1706|0|0|0|1004|1706|1706|1706|71849.24|Q
USOY|88636J378|07/02/26|6.40|6.44|6.36|6.40|6.37|-.05|65658|190|0|0|0|65658|0|0|0|54445|65658|65658|65658|418312.15|Q
USPH|90337L108|07/02/26|71.92|72.64|71.70|72.21|72.12|.90|24105|431|0|0|0|24105|0|0|0|12449|24105|24105|24105|1738370.16|N
USPX|35473P405|07/02/26|65.30|65.30|65.19|65.19|65.13|-.14|737|24|0|0|0|737|0|0|0|576|737|737|737|48000.02|P
USRD|882927874|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
USRT|464288521|07/02/26|66.89|67.46|66.82|67.46|67.16|.85|178954|1237|0|0|2|142829|0|0|36125|133069|178954|178954|178954|12019038.50|P
USSE|81580H449|07/02/26|40.06|40.06|39.52|39.52|39.39|-.51|18|2|0|0|0|18|0|0|0|0|18|18|18|709.01|P
USSG|233051150|07/02/26|69.60|69.60|69.06|69.20|69.09|-.27|1317|15|0|0|0|1317|0|0|0|955|1317|1317|1317|90989.77|P
USSH|97717Y394|07/02/26|50.27|50.27|50.27|0.00|50.27|0.00|1|1|0|0|0|1|0|0|0|1|1|1|1|50.27|Q
UST|74347R180|07/02/26|41.96|42.16|41.96|42.16|42.11|.07|225|3|0|0|0|225|0|0|0|224|225|225|225|9474.84|P
USTB|92647N535|07/02/26|50.63|50.65|50.62|50.63|50.62|.02|6431|53|0|0|0|6431|0|0|0|860|6431|6431|6431|325565.55|Q
USVM|92647N568|07/02/26|109.84|109.84|108.05|108.56|108.67|-.80|1397|24|0|0|0|1397|0|0|0|448|1397|1397|1397|151808.67|Q
USVN|74933W528|07/02/26|47.51|47.60|47.51|47.60|47.51|.09|3|1|0|0|0|3|0|0|0|3|3|3|3|142.53|Q
USX|21874W868|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
USXF|46436E767|07/02/26|68.67|68.67|67.31|67.31|68.20|-1.00|229|12|0|0|0|229|0|0|0|229|229|229|229|15617.20|Q
UTEN|74933W536|07/02/26|43.13|43.13|43.07|43.12|43.07|.04|5262|15|1|0|0|662|4600|0|0|4728|5262|5262|5262|226649.55|Q
UTES|26923G806|07/02/26|80.32|81.14|80.32|81.04|80.70|1.13|13609|134|0|0|0|13609|0|0|0|11350|13609|13609|13609|1098234.18|P
UTF|19248A109|07/02/26|27.46|27.49|27.32|27.49|27.36|.29|12311|380|0|0|0|12311|0|0|0|3650|12311|12311|12311|336841.94|N
UTG|756158101|07/02/26|40.03|40.37|39.57|39.85|39.76|-.08|28111|324|0|0|0|28111|0|0|0|14826|28111|28111|28111|1117711.91|A
UTHR|91307C102|07/02/26|548.69|558.37|548.69|556.11|554.80|8.81|17789|987|0|0|0|17789|0|0|0|10409|17789|17789|17789|9869396.17|Q
UTHY|74933W551|07/02/26|40.38|40.50|40.34|40.47|40.37|.06|5934|38|0|0|0|5934|0|0|0|1094|5934|5934|5934|239570.79|Q
UTI|913915104|07/02/26|47.27|48.30|46.12|48.24|47.13|1.20|35647|663|0|0|0|35647|0|0|0|28125|35647|35647|35647|1680155.38|N
UTL|913259107|07/02/26|53.00|53.84|52.85|53.46|53.34|.94|4260|228|0|0|0|4260|0|0|0|2169|4260|4260|4260|227226.60|N
UTMD|917488108|07/02/26|71.62|73.25|71.00|72.64|72.13|1.64|2504|89|0|0|0|2504|0|0|0|1657|2504|2504|2504|180621.02|Q
UTRE|74933W494|07/02/26|0.00|49.08|49.08|49.08|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
UTSI|G9310A122|07/02/26|2.43|2.43|2.36|2.42|2.40|-.04|4580|113|0|0|0|4580|0|0|0|1371|4580|4580|4580|10978.84|Q
UTSL|25460E711|07/02/26|44.47|46.86|44.47|46.86|45.62|2.90|22323|482|0|0|0|22323|0|0|0|6631|22323|22323|22323|1018268.51|P
UTWO|74933W486|07/02/26|48.00|48.01|47.99|48.01|48.00|.07|2204|18|0|0|0|2204|0|0|0|863|2204|2204|2204|105783.22|Q
UTWY|74933W544|07/02/26|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|Q
UTZ|918090101|07/02/26|8.25|8.37|8.17|8.26|8.26|.06|114585|929|3|1|0|97165|10445|6975|0|69581|114585|114585|114585|946460.27|N
UUP|46141D203|07/02/26|28.29|28.35|28.28|28.34|28.30|-.15|172679|174|15|3|3|46118|51619|20445|54497|60035|172679|172679|172679|4886102.41|P
UUPP|74255Y672|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
UUU|913821302|07/02/26|4.20|4.24|3.87|3.87|4.21|-.32|3577|160|0|0|0|3577|0|0|0|2514|3577|3577|3577|15047.75|A
UUUG|88340W707|07/02/26|5.12|5.55|4.59|4.71|5.08|-.35|100140|468|4|0|1|75196|13997|0|10947|66868|100140|100140|100140|508399.12|Q
UUUU|292671708|07/02/26|14.33|14.99|13.59|13.81|14.06|-.41|1004853|8417|17|3|3|885210|48880|18965|51798|581023|1004853|1004853|1004853|14123955.61|A
UVE|91359V107|07/02/26|42.48|43.92|42.25|42.84|43.19|.55|15742|414|0|0|0|15742|0|0|0|7449|15742|15742|15742|679938.63|N
UVIX|92891H705|07/02/26|61.59|64.53|59.99|61.83|62.23|-1.25|248984|3081|10|1|0|213685|29143|6156|0|99284|248984|248984|248984|15493821.50|Z
UVSP|915271100|07/02/26|45.55|45.55|43.94|44.15|44.24|-1.00|9696|540|0|0|0|9696|0|0|0|6819|9696|9696|9696|428960.80|Q
UVV|913456109|07/02/26|52.64|52.64|51.36|51.62|51.70|-.50|23245|410|0|0|0|23245|0|0|0|16126|23245|23245|23245|1201774.06|N
UVXY|74347Y680|07/02/26|24.80|25.68|24.27|24.80|24.97|-.35|1192071|13803|36|7|0|1024054|117110|50907|0|878574|1192071|1192071|1192071|29769559.96|Z
UWM|74347R842|07/02/26|67.27|68.03|64.90|65.99|66.20|-.83|50483|1122|0|0|0|50483|0|0|0|36679|50483|50483|50483|3341810.25|P
UWMC|91823B109|07/02/26|2.27|2.28|2.14|2.16|2.19|-.05|466967|1578|39|9|1|261745|119730|55492|30000|266964|466967|466967|466967|1023907.17|N
UX|77926X684|07/02/26|28.50|28.50|28.10|28.10|28.48|.23|45|3|0|0|0|45|0|0|0|39|45|45|45|1281.50|Z
UXAP|33740U364|07/02/26|0.00|42.76|42.76|42.76|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
UXI|74347R727|07/02/26|62.43|62.50|61.41|62.50|61.79|.15|485|9|0|0|0|485|0|0|0|484|485|485|485|29966.32|P
UXIN|91818X306|07/02/26|1.92|1.92|1.61|1.64|1.71|-.30|92117|613|0|2|1|51289|0|12458|28370|14170|92117|92117|92117|157605.52|Q
UXJA|33740U430|07/02/26|38.20|38.20|38.20|38.20|37.91|.29|133|3|0|0|0|133|0|0|0|90|133|133|133|5041.46|Z
UXJL|33740U323|07/02/26|36.57|36.57|36.05|36.05|36.57|-.22|1|1|0|0|0|1|0|0|0|0|1|1|1|36.57|Z
UXOC|33740F144|07/02/26|39.36|39.36|38.92|38.92|39.36|-.19|23|1|0|0|0|23|0|0|0|23|23|23|23|905.28|Z
UXRP|74350P410|07/02/26|10.95|11.12|10.64|10.72|10.79|.49|18967|129|1|0|0|15767|3200|0|0|13748|18967|18967|18967|204652.67|P
UYG|74347X633|07/02/26|90.88|91.84|90.71|91.83|91.10|2.52|6546|57|0|0|0|6546|0|0|0|2687|6546|6546|6546|596310.30|P
UYLD|03463K752|07/02/26|51.05|51.05|51.03|51.04|51.08|.02|24749|80|0|0|0|24749|0|0|0|18626|24749|24749|24749|1264176.56|Q
UYM|74347R776|07/02/26|30.16|30.95|30.16|30.95|30.35|.99|6687|30|2|0|0|1632|5055|0|0|2603|6687|6687|6687|202946.21|P
UYSC|G93Y0A104|07/02/26|10.70|10.71|10.70|10.71|10.70|.01|100|1|0|0|0|100|0|0|0|0|100|100|100|1070.00|Q
UYSC U|G93Y0A120|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
UZD|911684702|07/02/26|18.83|18.83|18.82|18.82|18.83|-.01|25|1|0|0|0|25|0|0|0|0|25|25|25|470.75|N
UZE|911684801|07/02/26|17.09|17.09|17.00|17.00|17.09|.18|200|2|0|0|0|200|0|0|0|200|200|200|200|3418.00|N
UZF|911684884|07/02/26|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|N
UZX|G5500B128|07/02/26|0.36|0.36|0.20|0.28|0.25|-.06|55765|295|6|1|0|24565|25600|5600|0|2908|55765|55765|55765|14011.88|Q
V|92826C839|07/02/26|354.89|361.85|353.90|361.54|358.89|10.51|475222|14059|4|1|0|457991|10068|7163|0|262666|475222|475222|475222|170554776.00|N
VABK|928031103|07/02/26|45.73|45.73|45.02|45.02|45.14|-.06|42|19|0|0|0|42|0|0|0|37|42|42|42|1895.74|Q
VABS|92790A603|07/02/26|24.17|24.18|24.17|24.18|24.19|.01|1120|39|0|0|0|1120|0|0|0|925|1120|1120|1120|27092.91|P
VAC|57164Y107|07/02/26|100.26|101.54|97.58|100.25|98.77|.22|15646|493|0|0|0|15646|0|0|0|8362|15646|15646|15646|1545388.90|N
VACI|G9582G104|07/02/26|10.24|10.24|10.21|10.21|10.22|-.01|1266|6|0|0|0|1266|0|0|0|0|1266|1266|1266|12938.58|N
VACI U|G9582G120|07/02/26|10.55|10.55|10.54|10.54|10.54|-.21|301|4|0|0|0|301|0|0|0|0|301|301|301|3173.53|N
VACI WS|G9582G112|07/02/26|0.76|0.80|0.70|0.73|0.73|-.17|16621|114|0|0|0|16621|0|0|0|0|16621|16621|16621|12182.78|N
VAIE|92255C508|07/02/26|24.63|24.81|24.56|24.61|24.63|-.17|6393|53|1|0|0|1723|4670|0|0|1949|6393|6393|6393|157462.65|P
VAL|G9460G101|07/02/26|73.74|76.13|73.56|75.28|75.38|2.79|31923|1167|0|0|0|31923|0|0|0|18424|31923|31923|31923|2406342.21|N
VAL WS|G9460G119|07/02/26|8.47|9.48|8.47|9.25|9.38|1.05|1700|31|0|0|0|1700|0|0|0|0|1700|1700|1700|15947.54|N
VALE|91912E105|07/02/26|15.05|15.27|14.88|14.99|15.01|.08|960593|2296|116|11|1|576903|305541|66249|11900|512307|960593|960593|960593|14415884.33|N
VALG|88340F696|07/02/26|17.90|17.90|17.90|17.90|17.95|-.07|226|5|0|0|0|226|0|0|0|109|226|226|226|4056.10|Q
VALN|92025Y103|07/02/26|5.31|5.32|5.23|5.23|5.27|.14|1611|34|0|0|0|1611|0|0|0|606|1611|1611|1611|8492.65|Q
VALQ|025072208|07/02/26|69.78|69.78|69.40|69.40|69.76|-.07|124|4|0|0|0|124|0|0|0|121|124|124|124|8650.75|P
VALU|920437100|07/02/26|39.00|39.01|39.00|39.01|39.09|-1.48|101|13|0|0|0|101|0|0|0|8|101|101|101|3947.91|Q
VAMO|132061888|07/02/26|35.58|35.58|35.58|35.58|35.58|-.52|80|1|0|0|0|80|0|0|0|80|80|80|80|2846.40|Z
VANI|92854B109|07/02/26|1.24|1.35|1.24|1.25|1.28|.01|137099|639|9|0|0|105771|31328|0|0|93013|137099|137099|137099|175453.95|Q
VATE|45784J303|07/02/26|16.62|16.65|14.85|14.89|15.22|-1.74|6347|129|1|0|0|4064|2283|0|0|4183|6347|6347|6347|96611.15|N
VAVX|92188R101|07/02/26|14.35|14.35|14.13|14.13|14.35|.16|1589|9|0|0|0|1589|0|0|0|1564|1589|1589|1589|22802.15|Q
VAW|92204A801|07/02/26|230.58|232.64|230.58|232.64|230.92|4.06|5297|105|0|0|0|5297|0|0|0|1995|5297|5297|5297|1223190.02|P
VB|922908751|07/02/26|303.01|304.62|297.85|300.34|301.12|-1.17|35438|815|0|1|0|27632|0|7806|0|16520|35438|35438|35438|10671192.66|P
VBCA|921938700|07/02/26|75.44|75.75|75.44|75.53|75.57|.12|482|12|0|0|0|482|0|0|0|282|482|482|482|36422.36|Q
VBCB|921938809|07/02/26|75.41|75.43|75.41|75.43|75.42|.06|247|6|0|0|0|247|0|0|0|147|247|247|247|18629.95|Q
VBCC|921938882|07/02/26|75.28|75.34|75.28|75.34|75.32|.07|168|4|0|0|0|168|0|0|0|146|168|168|168|12653.60|Q
VBCD|921938874|07/02/26|0.00|75.33|75.33|75.33|75.30|.13|45|1|0|0|0|45|0|0|0|0|45|45|45|3388.50|Q
VBCE|921938866|07/02/26|75.37|75.39|75.37|75.39|75.37|.14|15|1|0|0|0|15|0|0|0|15|15|15|15|1130.55|Q
VBCF|921938858|07/02/26|0.00|75.40|75.40|75.40|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
VBCG|921938841|07/02/26|75.27|75.27|75.16|75.16|75.26|.01|200|2|0|0|0|200|0|0|0|0|200|200|200|15051.00|Q
VBCH|921938833|07/02/26|75.32|75.37|75.28|75.28|75.35|.06|161|3|0|0|0|161|0|0|0|9|161|161|161|12131.17|Q
VBCI|921938825|07/02/26|0.00|75.31|75.31|75.31|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
VBCJ|921938817|07/02/26|75.35|75.35|75.34|75.34|75.35|.11|6|1|0|0|0|6|0|0|0|0|6|6|6|452.07|Q
VBF|46132L107|07/02/26|15.13|15.15|15.12|15.15|15.13|.04|801|4|0|0|0|801|0|0|0|800|801|801|801|12118.00|N
VBIL|922040845|07/02/26|75.51|75.52|75.51|75.52|75.51|.04|80515|177|6|1|1|41754|20261|6200|12300|68766|80515|80515|80515|6079929.50|Q
VBIO|888705308|07/02/26|0.51|0.51|0.49|0.50|0.50|0.00|878|22|0|0|0|878|0|0|0|206|878|878|878|439.64|Q
VBK|922908595|07/02/26|364.02|366.01|354.97|357.87|359.19|-4.45|32619|702|2|0|0|27938|4681|0|0|19499|32619|32619|32619|11716557.27|P
VBNB|92189M101|07/02/26|0.00|21.82|21.82|21.82|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
VBND|26922A602|07/02/26|43.43|43.97|43.43|43.71|43.80|.16|119905|194|4|4|2|47501|14994|27027|30383|116808|119905|119905|119905|5252079.52|P
VBNK|92512J106|07/02/26|23.85|24.17|21.87|22.03|22.36|-1.68|17935|409|0|0|0|17935|0|0|0|11941|17935|17935|17935|400985.63|Q
VBR|922908611|07/02/26|243.88|245.04|241.31|243.22|243.00|.48|23310|485|0|1|0|18232|0|5078|0|17571|23310|23310|23310|5664284.26|P
VBX|21874W801|07/02/26|26.11|26.11|26.11|25.05|26.11|0.00|1|1|0|0|0|1|0|0|0|1|1|1|1|26.11|Z
VC|92839U206|07/02/26|99.90|102.95|99.90|102.40|101.89|3.38|37855|1065|0|0|0|37855|0|0|0|33809|37855|37855|37855|3857125.42|Q
VCEB|921910691|07/02/26|62.54|62.61|62.54|62.58|62.57|.13|869|22|0|0|0|869|0|0|0|110|869|869|869|54374.38|Z
VCEL|92346J108|07/02/26|45.58|46.98|45.36|46.98|46.28|1.83|22982|665|0|0|0|22982|0|0|0|13519|22982|22982|22982|1063514.99|Q
VCHY|922020672|07/02/26|75.10|75.11|75.09|75.11|75.10|.14|710|12|0|0|0|710|0|0|0|4|710|710|710|53319.94|Z
VCIG|G98218400|07/02/26|2.25|2.56|2.20|2.32|2.31|-.05|43063|756|0|0|0|43063|0|0|0|25647|43063|43063|43063|99605.55|Q
VCIT|92206C870|07/02/26|82.29|82.38|82.25|82.35|82.31|.15|326311|975|18|0|1|263504|50807|0|12000|253696|326311|326311|326311|26858834.54|Q
VCLN|92790A702|07/02/26|30.96|31.00|29.77|29.77|30.83|-.72|198|10|0|0|0|198|0|0|0|134|198|198|198|6103.55|P
VCLT|92206C813|07/02/26|74.64|74.84|74.62|74.82|74.72|.16|203215|1230|7|0|0|178513|24702|0|0|140777|203215|203215|203215|15184875.34|Q
VCOB|88636N205|07/02/26|49.52|49.55|49.50|49.55|49.52|.10|740|13|0|0|0|740|0|0|0|0|740|740|740|36642.07|P
VCR|92204A108|07/02/26|399.79|401.22|393.50|395.55|396.01|-3.11|15903|279|0|0|0|15903|0|0|0|7080|15903|15903|15903|6297710.68|P
VCRB|922020748|07/02/26|76.86|76.91|76.82|76.87|76.84|.05|12372|133|0|0|0|12372|0|0|0|7899|12372|12372|12372|950669.66|Q
VCRM|922907712|07/02/26|76.23|76.24|76.16|76.23|76.21|.08|17706|199|0|0|0|17706|0|0|0|1897|17706|17706|17706|1349409.21|Z
VCSH|92206C409|07/02/26|78.79|78.82|78.76|78.80|78.78|.10|230731|449|33|0|0|144099|86632|0|0|208356|230731|230731|230731|18177782.98|Q
VCTR|92645B103|07/02/26|86.33|87.99|86.33|87.74|87.14|2.01|14054|571|0|0|0|14054|0|0|0|10584|14054|14054|14054|1224699.33|Q
VCV|46132H106|07/02/26|10.81|10.82|10.80|10.80|10.82|-.01|11047|15|2|0|0|4381|6666|0|0|2984|11047|11047|11047|119522.40|N
VCX|360852107|07/02/26|87.50|87.50|77.56|77.56|82.37|-8.94|12156|591|0|0|0|12156|0|0|0|5983|12156|12156|12156|1001319.04|N
VCYT|92337F107|07/02/26|60.56|60.56|56.54|57.10|57.74|-2.75|46272|1395|0|0|0|46272|0|0|0|32661|46272|46272|46272|2671827.68|Q
VDC|92204A207|07/02/26|226.99|230.68|226.99|230.45|228.98|4.50|29307|425|1|0|0|24985|4322|0|0|18701|29307|29307|29307|6710575.93|P
VDE|92204A306|07/02/26|150.31|151.78|149.56|150.44|150.39|1.11|146863|1311|0|0|1|128487|0|0|18376|111673|146863|146863|146863|22086016.89|P
VDG|921910667|07/02/26|80.00|80.00|79.71|79.71|80.00|-.30|6|1|0|0|0|6|0|0|0|0|6|6|6|480.00|Z
VDI|92790A819|07/02/26|35.42|35.42|35.29|35.29|34.65|.32|22|3|0|0|0|22|0|0|0|16|22|22|22|762.32|P
VDIG|921938403|07/02/26|63.21|63.45|63.21|63.45|63.30|.66|1816|6|0|0|0|1816|0|0|0|1803|1816|1816|1816|114946.65|Z
VDV|921910675|07/02/26|76.52|76.52|75.53|75.53|76.39|.05|409|4|0|0|0|409|0|0|0|0|409|409|409|31242.86|Z
VEA|921943858|07/02/26|71.10|71.56|70.18|70.81|70.79|.45|1545621|9624|11|1|3|1060563|26539|6900|451619|1124325|1545621|1545621|1545621|109420206.39|P
VECA|G93Y7F106|07/02/26|9.95|9.95|9.95|9.95|9.95|0.00|1|1|0|0|0|1|0|0|0|0|1|1|1|9.95|N
VECA RT|G93Y7F114|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
VECA U|G93Y7F122|07/02/26|0.00|10.10|10.10|10.10|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
VECO|922417100|07/02/26|69.42|69.42|56.55|57.48|59.85|-13.04|189275|3736|1|0|0|186629|2646|0|0|69043|189275|189275|189275|11328394.37|Q
VEEA|693489122|07/02/26|0.23|0.24|0.21|0.22|0.23|-.01|138502|523|10|5|0|76448|28492|33562|0|10929|138502|138502|138502|31807.27|Q
VEEE|90177C309|07/02/26|5.49|5.49|5.13|5.18|5.28|-.71|2717|196|0|0|0|2717|0|0|0|383|2717|2717|2717|14355.11|Q
VEEV|922475108|07/02/26|184.43|192.86|184.43|192.74|190.14|8.51|106867|3432|0|0|0|106867|0|0|0|63789|106867|106867|106867|20319965.36|N
VEFA|92189H599|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
VEGA|00768Y768|07/02/26|52.34|52.34|52.33|52.33|52.13|.02|38|5|0|0|0|38|0|0|0|35|38|38|38|1980.83|P
VEGI|464286350|07/02/26|44.28|44.28|44.19|44.19|44.27|.19|2005|38|0|0|0|2005|0|0|0|95|2005|2005|2005|88760.35|P
VEGN|26922A297|07/02/26|80.01|80.01|78.06|78.06|78.39|-2.07|41|6|0|0|0|41|0|0|0|29|41|41|41|3213.89|Z
VEL|92262D101|07/02/26|18.65|18.69|18.55|18.58|18.61|-.09|1298|28|0|0|0|1298|0|0|0|487|1298|1298|1298|24153.48|N
VELL|88636Y714|07/02/26|10.41|11.84|8.41|8.88|10.15|-.73|20127|166|0|0|0|20127|0|0|0|12395|20127|20127|20127|204320.37|Z
VELO|92259N302|07/02/26|16.57|18.00|15.13|15.64|16.29|-.45|232655|2651|6|1|1|165719|18840|6000|42096|169150|232655|232655|232655|3790076.30|Q
VEM|92790A793|07/02/26|0.00|26.27|26.27|26.27|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
VEMY|92790A801|07/02/26|28.84|28.89|28.84|28.86|28.87|.05|874|21|0|0|0|874|0|0|0|131|874|874|874|25233.63|P
VENU|92333E104|07/02/26|2.18|2.22|2.09|2.18|2.15|0.00|96057|942|3|1|1|69078|9393|5298|12288|54782|96057|96057|96057|206174.98|A
VEON|91822M502|07/02/26|52.57|52.80|51.76|52.18|52.37|-.13|4241|110|0|0|0|4241|0|0|0|2226|4241|4241|4241|222092.96|Q
VERA|92337R101|07/02/26|42.80|42.80|36.91|41.20|39.14|-1.46|413226|6164|5|0|0|395541|17685|0|0|182071|413226|413226|413226|16173745.48|Q
VERI|92347M100|07/02/26|1.46|1.49|1.30|1.30|1.38|-.14|256225|1005|9|1|0|209473|36752|10000|0|133445|256225|256225|256225|352385.13|Q
VERS|74347G325|07/02/26|74.76|74.76|72.55|72.55|74.76|-2.68|1|1|0|0|0|1|0|0|0|0|1|1|1|74.76|P
VERU|92536C202|07/02/26|3.15|3.17|3.00|3.06|3.06|-.08|18771|214|0|0|0|18771|0|0|0|6516|18771|18771|18771|57393.83|Q
VERX|92538J106|07/02/26|12.60|13.06|12.60|12.86|12.93|.35|82404|1627|0|0|0|82404|0|0|0|25938|82404|82404|82404|1065833.43|Q
VET|923725105|07/02/26|9.20|9.29|8.94|8.97|9.08|-.12|118065|990|1|0|0|113865|4200|0|0|75475|118065|118065|118065|1072505.51|N
VETZ|886364389|07/02/26|19.68|19.70|19.68|19.70|19.71|-.01|469|41|0|0|0|469|0|0|0|460|469|469|469|9245.86|P
VEU|922042775|07/02/26|83.41|84.03|82.32|82.98|83.02|.26|332893|4826|0|0|2|261259|0|0|71634|216645|332893|332893|332893|27637934.57|P
VEXC|921910683|07/02/26|95.72|95.95|94.30|94.80|95.13|-.02|3846|104|0|0|0|3846|0|0|0|3147|3846|3846|3846|365887.12|P
VFC|918204108|07/02/26|17.00|17.10|16.11|16.29|16.40|-.55|487880|5278|9|0|0|461699|26181|0|0|146344|487880|487880|487880|7999783.08|N
VFF|92707Y108|07/02/26|2.01|2.07|1.93|1.96|1.98|-.03|91839|461|1|0|0|87339|4500|0|0|69386|91839|91839|91839|182120.82|Q
VFH|92204A405|07/02/26|135.56|136.18|134.89|136.18|135.62|1.83|124731|3779|0|1|0|119362|0|5369|0|69283|124731|124731|124731|16916104.86|P
VFL|24610T108|07/02/26|10.41|10.43|10.41|10.43|10.42|.04|744|6|0|0|0|744|0|0|0|744|744|744|744|7752.54|A
VFLO|92647X830|07/02/26|46.75|47.03|46.69|47.02|46.84|.81|37419|448|0|0|0|37419|0|0|0|26321|37419|37419|37419|1752629.15|Q
VFMF|921935607|07/02/26|178.70|178.70|176.71|177.64|177.75|.06|2225|29|0|0|0|2225|0|0|0|2143|2225|2225|2225|395498.00|Z
VFMO|921935508|07/02/26|242.62|244.55|233.35|236.19|238.51|-6.22|8323|388|0|0|0|8323|0|0|0|4168|8323|8323|8323|1985119.19|Z
VFMV|921935409|07/02/26|140.35|140.96|140.35|140.96|140.47|1.14|221|6|0|0|0|221|0|0|0|120|221|221|221|31043.91|Z
VFQY|921935706|07/02/26|170.80|170.80|169.74|169.97|169.74|-.48|3553|12|0|0|0|3553|0|0|0|1900|3553|3553|3553|603102.49|Z
VFS|Y9390M103|07/02/26|3.13|3.21|3.05|3.07|3.13|-.02|28808|287|1|0|0|26119|2689|0|0|22423|28808|28808|28808|90068.52|Q
VFSW W|Y9390M111|07/02/26|0.37|0.37|0.37|0.00|0.37|0.00|98|2|0|0|0|98|0|0|0|0|98|98|98|36.26|Q
VFVA|921935805|07/02/26|150.13|150.91|150.13|150.91|150.13|1.05|246|1|0|0|0|246|0|0|0|246|246|246|246|36931.98|Z
VG|92333F101|07/02/26|11.24|11.34|11.01|11.13|11.17|.10|296429|2274|4|0|1|270579|11618|0|14232|173651|296429|296429|296429|3311437.79|N
VGAS|923372106|07/02/26|1.08|1.08|1.02|1.02|1.07|.03|582|14|0|0|0|582|0|0|0|145|582|582|582|624.61|Q
VGAS W|923372114|07/02/26|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
VGHY|922031687|07/02/26|74.61|74.64|74.60|74.62|74.62|.09|2164|43|0|0|0|2164|0|0|0|36|2164|2164|2164|161475.33|Z
VGI|92829B101|07/02/26|0.00|7.48|7.48|7.48|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
VGIT|92206C706|07/02/26|58.75|58.82|58.73|58.79|58.76|.09|120383|355|8|1|0|92112|20971|7300|0|107813|120383|120383|120383|7074077.45|Q
VGK|922042874|07/02/26|89.41|89.93|88.92|89.35|89.38|1.58|453666|4694|0|0|2|223423|0|0|230243|315371|453666|453666|453666|40547381.24|P
VGLT|92206C847|07/02/26|54.58|54.81|54.58|54.69|54.64|.02|230532|906|23|3|0|146312|65020|19200|0|121545|230532|230532|230532|12597384.42|Q
VGM|46131M106|07/02/26|10.60|10.61|10.58|10.58|10.59|-.02|3975|12|0|0|0|3975|0|0|0|3475|3975|3975|3975|42098.75|N
VGMS|922020722|07/02/26|51.08|51.13|51.08|51.13|51.10|.08|168|20|0|0|0|168|0|0|0|0|168|168|168|8585.48|Z
VGNT|G9600F104|07/02/26|41.85|42.90|39.72|40.17|40.25|-1.67|56226|868|1|0|0|52169|4057|0|0|35960|56226|56226|56226|2263130.60|N
VGRO|92790A785|07/02/26|25.62|25.62|25.43|25.43|25.74|-.25|16|3|0|0|0|16|0|0|0|16|16|16|16|411.80|P
VGSH|92206C102|07/02/26|58.08|58.09|58.07|58.08|58.08|.07|162481|217|13|3|2|69997|46011|21703|24770|161719|162481|162481|162481|9436217.57|Q
VGSR|56170L695|07/02/26|11.41|11.43|11.40|11.43|11.41|.08|1653|21|0|0|0|1653|0|0|0|1324|1653|1653|1653|18862.57|Q
VGT|92204A702|07/02/26|117.11|118.46|113.62|114.64|115.26|-2.58|1007473|16852|10|3|2|732113|34536|21755|219069|654555|1007473|1007473|1007473|116119155.40|P
VGUS|922040852|07/02/26|75.48|75.48|75.48|75.48|75.47|.04|2610|15|0|0|0|2610|0|0|0|2610|2610|2610|2610|196977.05|Q
VGVT|922020714|07/02/26|74.77|74.81|74.67|74.81|74.68|.10|400|11|0|0|0|400|0|0|0|0|400|400|400|29873.58|P
VGZ|927926303|07/02/26|1.89|1.97|1.81|1.83|1.88|-.03|128578|397|9|1|0|94036|27542|7000|0|110602|128578|128578|128578|242354.05|A
VHC|92823T207|07/02/26|12.95|12.95|12.36|12.50|12.66|.01|1213|123|0|0|0|1213|0|0|0|380|1213|1213|1213|15357.90|Q
VHCP|G9709D109|07/02/26|9.99|9.99|9.99|9.99|9.99|0.00|37293|5|0|0|2|2300|0|0|34993|0|37293|37293|37293|372556.07|Q
VHCP U|G9709D125|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
VHCP W|G9709D117|07/02/26|0.00|0.46|0.46|0.46|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
VHI|918905209|07/02/26|14.43|14.48|14.43|14.48|14.49|.08|9|3|0|0|0|9|0|0|0|9|9|9|9|130.40|N
VHT|92204A504|07/02/26|302.40|308.42|302.40|308.41|306.41|7.57|78046|1299|0|1|0|71409|0|6637|0|60488|78046|78046|78046|23914463.03|P
VHUB|92267L108|07/02/26|1.00|1.03|0.83|1.03|0.93|.03|7412|130|0|0|0|7412|0|0|0|2400|7412|7412|7412|6887.74|Q
VIA|92556W104|07/02/26|18.76|19.51|18.76|19.30|19.17|.31|43699|652|1|0|0|41411|2288|0|0|25759|43699|43699|43699|837792.80|N
VIAV|925550105|07/02/26|46.30|47.28|40.79|41.64|42.52|-5.45|326106|6050|1|0|0|323606|2500|0|0|64363|326106|326106|326106|13866840.21|Q
VICE|00768Y545|07/02/26|33.50|33.53|33.50|33.53|33.06|.04|5|5|0|0|0|5|0|0|0|1|5|5|5|165.31|P
VICI|925652109|07/02/26|26.48|27.19|26.15|27.19|26.81|.91|334335|3681|2|0|0|328635|5700|0|0|228336|334335|334335|334335|8964030.71|N
VICR|925815102|07/02/26|349.51|350.52|281.32|282.95|307.12|-67.28|113441|3687|0|0|0|113441|0|0|0|49416|113441|113441|113441|34840356.69|Q
VIDA|92649G108|07/02/26|2.80|2.80|2.35|2.35|2.55|-.49|6548|108|0|0|0|6548|0|0|0|1516|6548|6548|6548|16709.54|A
VIDI|26922A404|07/02/26|39.06|39.16|38.67|38.90|38.85|.39|3965|29|0|0|0|3965|0|0|0|1103|3965|3965|3965|154026.67|P
VIG|921908844|07/02/26|237.40|238.65|237.05|238.62|237.89|2.16|198679|3908|1|0|1|180583|3051|0|15045|162371|198679|198679|198679|47264043.27|P
VIGI|921946810|07/02/26|95.01|95.24|94.43|94.95|94.90|1.37|8059|121|0|0|0|8059|0|0|0|6299|8059|8059|8059|764823.03|Q
VII U|G9601D116|07/02/26|10.05|10.05|10.01|10.01|10.03|10.01|139955|243|2|4|1|49841|7800|32314|50000|0|139955|139955|139955|1403312.11|N
VIK|G93A5A101|07/02/26|102.92|102.92|98.74|100.70|100.01|-1.32|136476|3956|0|0|0|136476|0|0|0|84956|136476|136476|136476|13649397.79|N
VINP|G9451V109|07/02/26|10.00|10.03|9.89|9.93|9.93|.04|2296|60|0|0|0|2296|0|0|0|1528|2296|2296|2296|22794.33|Q
VIOG|921932794|07/02/26|152.97|152.97|150.49|150.92|151.40|-1.53|3429|50|0|0|0|3429|0|0|0|3196|3429|3429|3429|519133.47|P
VIOO|921932828|07/02/26|137.30|137.30|134.71|135.62|135.39|-1.11|13689|157|1|0|0|11652|2037|0|0|11459|13689|13689|13689|1853322.14|P
VIOT|92762J103|07/02/26|0.83|0.85|0.80|0.80|0.81|-.03|12205|85|0|0|0|12205|0|0|0|8165|12205|12205|12205|9895.00|Q
VIOV|921932778|07/02/26|117.33|117.34|115.81|116.17|116.43|-.96|6509|79|0|0|0|6509|0|0|0|1521|6509|6509|6509|757865.23|P
VIPS|92763W103|07/02/26|13.53|13.56|13.22|13.26|13.33|-.30|120484|1140|1|0|0|117336|3148|0|0|71908|120484|120484|120484|1605566.77|N
VIR|92764N102|07/02/26|9.65|10.09|9.62|10.05|9.88|.49|73131|1395|0|0|0|73131|0|0|0|49851|73131|73131|73131|722800.83|Q
VIRC|927651109|07/02/26|6.50|6.50|6.27|6.32|6.36|-.16|1169|159|0|0|0|1169|0|0|0|501|1169|1169|1169|7432.53|Q
VIRT|928254101|07/02/26|62.56|62.90|60.87|61.77|61.70|0.00|32142|754|0|0|0|32142|0|0|0|19127|32142|32142|32142|1983056.07|N
VIS|92204A603|07/02/26|358.56|359.46|352.00|355.13|355.46|-.85|17519|207|0|1|0|10582|0|6937|0|7463|17519|17519|17519|6227375.40|P
VISN|20337X109|07/02/26|12.28|12.40|11.78|12.15|11.99|-.22|993476|5333|2|1|0|982265|5211|6000|0|877101|993476|993476|993476|11913653.46|Q
VIST|92837L109|07/02/26|62.77|62.77|59.87|60.44|60.89|-2.31|91497|1442|3|0|0|84092|7405|0|0|44224|91497|91497|91497|5570888.10|N
VITL|92847W103|07/02/26|12.37|13.03|12.08|12.76|12.71|.44|170389|2695|1|0|0|167889|2500|0|0|60418|170389|170389|170389|2166120.68|Q
VIV|87936R205|07/02/26|13.16|13.27|13.09|13.27|13.17|.27|167369|790|0|0|0|167369|0|0|0|77039|167369|167369|167369|2204120.96|N
VIVK|92852R502|07/02/26|0.35|0.37|0.31|0.32|0.34|-.03|87719|499|4|0|1|63936|13129|0|10654|31172|87719|87719|87719|29835.26|Q
VIVO|G9376R209|07/02/26|4.94|5.08|4.58|4.68|4.74|-.28|86631|749|4|0|0|73579|13052|0|0|58348|86631|86631|86631|410664.76|Q
VIVS|68620A302|07/02/26|1.06|1.06|0.96|0.98|0.99|-.06|7505|68|0|0|0|7505|0|0|0|3574|7505|7505|7505|7431.41|Q
VIXM|74347W338|07/02/26|14.31|14.41|14.25|14.34|14.34|-.02|9105|94|0|0|0|9105|0|0|0|7059|9105|9105|9105|130574.23|Z
VIXY|74347Y730|07/02/26|21.26|21.74|20.96|21.26|21.34|-.26|478386|6369|1|0|0|474388|3998|0|0|317201|478386|478386|478386|10209943.93|Z
VKI|46132E103|07/02/26|9.54|9.54|9.51|9.54|9.53|0.00|801|8|0|0|0|801|0|0|0|500|801|801|801|7631.05|A
VKQ|46131J103|07/02/26|10.08|10.08|10.06|10.06|10.07|.01|3784|39|0|0|0|3784|0|0|0|958|3784|3784|3784|38094.58|N
VKTX|92686J106|07/02/26|37.88|38.82|36.74|37.44|37.61|-.04|160955|3192|3|0|0|147201|13754|0|0|72468|160955|160955|160955|6053420.94|Q
VLGE A|927107409|07/02/26|42.22|42.45|42.22|42.35|42.42|-.29|1861|109|0|0|0|1861|0|0|0|1370|1861|1861|1861|78934.51|Q
VLLU|41151J778|07/02/26|25.93|26.10|25.93|26.10|25.93|-.04|3|1|0|0|0|3|0|0|0|3|3|3|3|77.79|P
VLN|M9607U115|07/02/26|2.23|2.28|2.06|2.07|2.13|-.16|77130|751|1|1|0|64330|2800|10000|0|36774|77130|77130|77130|164316.36|N
VLN WS|M9607U107|07/02/26|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
VLO|91913Y100|07/02/26|268.70|274.72|267.45|267.73|269.20|-1.70|64236|2333|0|0|0|64236|0|0|0|29251|64236|64236|64236|17292421.85|N
VLRS|21240E105|07/02/26|9.25|9.32|9.01|9.17|9.13|-.03|39858|575|2|0|0|34738|5120|0|0|19735|39858|39858|39858|363771.23|N
VLT|46131F101|07/02/26|10.48|10.56|10.48|10.53|10.53|.07|517|6|0|0|0|517|0|0|0|500|517|517|517|5442.33|N
VLTO|92338C103|07/02/26|90.73|92.60|90.15|92.50|91.78|2.11|67056|1505|0|0|0|67056|0|0|0|48497|67056|67056|67056|6154709.25|N
VLU|78464A128|07/02/26|239.67|239.74|239.67|239.74|239.23|1.03|115|8|0|0|0|115|0|0|0|93|115|115|115|27511.76|P
VLUE|46432F388|07/02/26|196.33|197.59|190.40|192.97|192.13|-2.44|438334|6428|0|0|0|438334|0|0|0|287930|438334|438334|438334|84217451.54|Z
VLY|919794107|07/02/26|14.88|14.93|14.46|14.60|14.58|-.21|333112|2099|2|1|0|320607|5205|7300|0|292684|333112|333112|333112|4856626.75|Q
VLYP N|919794404|07/02/26|25.51|25.51|25.50|25.50|25.51|-.04|931|7|0|0|0|931|0|0|0|212|931|931|931|23746.21|Q
VLYP O|919794305|07/02/26|24.73|24.73|24.65|24.65|24.70|-.25|1687|17|0|0|0|1687|0|0|0|80|1687|1687|1687|41662.39|Q
VLYP P|919794206|07/02/26|24.75|24.75|24.75|24.75|24.75|-.03|1|1|0|0|0|1|0|0|0|1|1|1|1|24.75|Q
VMAR|92840Q509|07/02/26|1.55|1.58|1.42|1.46|1.59|-.09|592729|4785|15|2|1|519156|45494|15179|12900|304084|592729|592729|592729|943972.04|Q
VMAX|518416847|07/02/26|0.00|61.95|61.95|61.95|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
VMBS|92206C771|07/02/26|46.60|46.66|46.58|46.60|46.60|.04|37400|280|0|0|0|37400|0|0|0|19850|37400|37400|37400|1742814.64|Q
VMC|929160109|07/02/26|296.90|303.74|296.90|303.13|301.10|8.04|25617|1401|0|0|0|25617|0|0|0|18513|25617|25617|25617|7713374.79|N
VMD|92663R105|07/02/26|11.89|12.06|11.72|12.03|11.88|.29|22657|507|1|0|0|20157|2500|0|0|7677|22657|22657|22657|269215.61|Q
VMET|92528V200|07/02/26|13.05|13.12|11.67|11.82|12.29|-1.00|28620|446|1|0|0|26443|2177|0|0|18892|28620|28620|28620|351634.55|Q
VMI|920253101|07/02/26|559.61|561.18|546.31|555.16|556.27|-4.32|16452|879|0|0|0|16452|0|0|0|7443|16452|16452|16452|9151785.86|N
VMO|46132C107|07/02/26|9.91|9.95|9.91|9.91|9.92|.01|3968|27|0|0|0|3968|0|0|0|2120|3968|3968|3968|39353.42|N
VMSB|88636N304|07/02/26|49.56|49.63|49.56|49.63|49.56|.13|5|2|0|0|0|5|0|0|0|4|5|5|5|247.79|P
VNAM|37960A883|07/02/26|25.36|25.36|25.11|25.23|25.35|-.12|1551|29|0|0|0|1551|0|0|0|415|1551|1551|1551|39320.66|P
VNCE|92719W207|07/02/26|6.91|6.91|6.55|6.74|6.63|-.07|10901|120|1|0|0|6295|4606|0|0|5756|10901|10901|10901|72288.23|Q
VNDA|921659108|07/02/26|6.08|6.23|6.02|6.21|6.13|.17|35548|586|0|0|0|35548|0|0|0|24018|35548|35548|35548|218014.81|Q
VNET|90138A103|07/02/26|8.14|8.59|7.70|7.92|8.02|-.89|1483578|5740|103|10|1|1090042|310173|71437|11926|591831|1483578|1483578|1483578|11900413.31|Q
VNIE|00791R723|07/02/26|26.53|26.53|26.26|26.26|26.53|.09|1|1|0|0|0|1|0|0|0|1|1|1|1|26.53|P
VNLA|47103U886|07/02/26|48.89|48.92|48.89|48.91|48.90|.05|19363|122|0|1|0|14044|0|5319|0|8114|19363|19363|19363|946838.63|P
VNM|92189F817|07/02/26|18.58|18.60|18.41|18.48|18.49|-.06|19297|504|0|0|0|19297|0|0|0|6947|19297|19297|19297|356747.62|Z
VNME|G9580A109|07/02/26|10.22|10.22|10.21|10.21|10.22|-.01|168|5|0|0|0|168|0|0|0|0|168|168|168|1716.29|Q
VNME U|G9580A125|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
VNME W|G9580A117|07/02/26|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
VNO|929042109|07/02/26|40.40|40.60|39.90|40.58|40.30|.52|79370|1421|0|0|0|79370|0|0|0|46726|79370|79370|79370|3198461.15|N
VNO PRL|929042844|07/02/26|17.87|17.94|17.87|17.94|17.87|.06|264|1|0|0|0|264|0|0|0|0|264|264|264|4717.68|N
VNO PRM|929042828|07/02/26|17.92|18.02|17.90|18.02|17.94|.07|415|4|0|0|0|415|0|0|0|0|415|415|415|7443.80|N
VNO PRN|929042810|07/02/26|17.72|17.72|17.71|17.71|17.71|-.02|50|6|0|0|0|50|0|0|0|0|50|50|50|885.58|N
VNO PRO|929042794|07/02/26|14.85|14.95|14.75|14.95|14.81|.14|459|2|0|0|0|459|0|0|0|0|459|459|459|6796.15|N
VNOM|64361Q101|07/02/26|41.48|41.50|40.36|40.74|40.73|-.48|107703|2173|0|0|0|107703|0|0|0|51782|107703|107703|107703|4387080.97|Q
VNQ|922908553|07/02/26|97.29|98.05|97.21|98.02|97.79|1.20|1117534|10272|1|1|2|807121|3347|5100|301966|712182|1117534|1117534|1117534|109283518.72|P
VNQI|922042676|07/02/26|45.44|45.52|45.09|45.31|45.27|.50|20149|284|0|0|0|20149|0|0|0|18291|20149|20149|20149|912210.96|Q
VNRX|928661206|07/02/26|1.35|1.46|1.34|1.40|1.41|.04|15268|200|0|0|0|15268|0|0|0|8253|15268|15268|15268|21494.73|A
VNSE|63875W208|07/02/26|41.41|41.41|41.28|41.28|41.41|-.03|1|1|0|0|0|1|0|0|0|1|1|1|1|41.41|P
VNT|928881101|07/02/26|28.84|29.07|28.31|28.63|28.53|.05|45851|804|0|0|0|45851|0|0|0|18318|45851|45851|45851|1308348.61|N
VNTG|G7486J109|07/02/26|0.64|0.66|0.63|0.66|0.64|.03|40312|213|1|2|0|20943|4814|14555|0|9953|40312|40312|40312|25635.47|A
VO|922908629|07/02/26|80.79|81.27|79.87|80.51|80.49|.11|372482|3462|2|0|1|298440|7039|0|67003|248283|372482|372482|372482|29980101.41|P
VOC|91829B103|07/02/26|2.89|2.89|2.86|2.87|2.86|-.01|5614|26|1|0|0|2614|3000|0|0|183|5614|5614|5614|16061.59|N
VOD|92857W308|07/02/26|13.21|13.29|13.06|13.15|13.16|.14|469648|1608|19|1|0|413308|50840|5500|0|153907|469648|469648|469648|6179731.46|Q
VOE|922908512|07/02/26|199.40|200.36|198.74|200.16|199.32|1.91|138070|1834|1|1|1|112937|3950|8611|12572|28536|138070|138070|138070|27519537.36|P
VOLT|87975E834|07/02/26|40.59|40.59|38.72|39.11|39.39|-1.27|52882|619|1|0|0|50264|2618|0|0|11872|52882|52882|52882|2082767.03|Q
VONE|92206C730|07/02/26|340.35|340.35|335.71|338.00|337.73|-.17|3771|73|0|0|0|3771|0|0|0|1800|3771|3771|3771|1273594.39|Q
VONG|92206C680|07/02/26|126.54|127.35|123.72|124.72|125.09|-1.87|171874|8385|0|0|0|171874|0|0|0|113811|171874|171874|171874|21499541.17|Q
VONV|92206C714|07/02/26|107.38|108.25|107.38|108.23|107.90|1.31|50327|313|0|0|0|50327|0|0|0|44913|50327|50327|50327|5430172.75|Q
VOO|922908363|07/02/26|686.94|690.50|680.24|684.84|684.90|-.62|1016075|33560|1|0|2|811519|3027|0|201529|721215|1016075|1016075|1016075|695910917.90|P
VOOG|921932505|07/02/26|82.23|82.76|80.88|81.42|81.71|-.82|251979|5158|2|1|2|201479|4701|5246|40553|161639|251979|251979|251979|20588818.99|P
VOOV|921932703|07/02/26|221.04|222.30|220.90|222.30|221.55|2.39|10580|202|0|0|0|10580|0|0|0|6855|10580|10580|10580|2343962.44|P
VOOX|21874W306|07/02/26|23.70|23.70|23.70|23.70|23.62|-.32|110|2|0|0|0|110|0|0|0|100|110|110|110|2598.10|Z
VOR|929033207|07/02/26|18.72|22.22|18.72|20.59|20.84|2.21|365055|3977|11|2|0|311022|38251|15782|0|167320|365055|365055|365055|7606259.19|Q
VOT|922908538|07/02/26|305.11|306.98|298.41|301.26|301.79|-2.66|39296|545|1|0|1|20955|4736|0|13605|13486|39296|39296|39296|11859253.45|P
VOTE|29287L106|07/02/26|88.53|88.53|87.57|87.90|88.03|-.08|440|10|0|0|0|440|0|0|0|363|440|440|440|38733.44|Q
VOX|92204A884|07/02/26|188.50|188.61|186.02|187.85|187.79|-.95|698945|1386|12|1|1|214057|33402|6000|445486|465055|698945|698945|698945|131256267.22|P
VOXP|00770X253|07/02/26|38.47|38.70|38.47|38.70|38.47|.14|2|1|0|0|0|2|0|0|0|2|2|2|2|76.94|Z
VOXR|92919F103|07/02/26|4.89|5.01|4.79|4.86|4.91|.13|68223|707|1|0|0|65663|2560|0|0|35780|68223|68223|68223|334926.15|Q
VOYA|929089100|07/02/26|95.67|95.85|93.45|94.39|94.35|1.65|35829|868|0|0|0|35829|0|0|0|18966|35829|35829|35829|3380624.47|N
VOYA PRB|929089209|07/02/26|23.47|23.51|23.33|23.51|23.41|.14|374|3|0|0|0|374|0|0|0|0|374|374|374|8753.50|N
VOYG|92892B103|07/02/26|33.81|36.86|33.50|34.17|35.12|.38|65893|1720|1|0|0|62893|3000|0|0|42556|65893|65893|65893|2314344.35|N
VPC|26923G798|07/02/26|15.08|15.11|15.00|15.00|15.09|-.06|395|5|0|0|0|395|0|0|0|96|395|395|395|5959.53|P
VPG|92835K103|07/02/26|143.50|143.50|119.52|121.40|129.18|-22.69|62677|1605|1|0|0|60429|2248|0|0|24379|62677|62677|62677|8096416.16|N
VPL|922042866|07/02/26|113.22|114.33|110.61|111.96|112.31|-1.08|164225|1489|2|1|1|95397|4872|6971|56985|62773|164225|164225|164225|18443823.32|P
VPLS|922020755|07/02/26|77.17|77.24|77.11|77.21|77.16|.04|11938|106|0|0|0|11938|0|0|0|3217|11938|11938|11938|921148.95|Q
VPU|92204A876|07/02/26|194.48|197.72|194.48|197.54|196.14|4.16|58393|688|1|0|0|55592|2801|0|0|38234|58393|58393|58393|11452978.66|P
VPV|46132K109|07/02/26|11.29|11.29|11.29|11.29|11.29|-.02|100|1|0|0|0|100|0|0|0|100|100|100|100|1129.00|N
VPX|02072Q267|07/02/26|29.72|29.83|29.53|29.53|29.73|.01|213|4|0|0|0|213|0|0|0|213|213|213|213|6332.15|P
VRA|92335C106|07/02/26|3.92|4.04|3.83|3.90|3.91|.01|15181|491|0|0|0|15181|0|0|0|3367|15181|15181|15181|59312.77|Q
VRAI|26923G780|07/02/26|27.54|27.63|27.54|27.63|27.54|.29|101|1|0|0|0|101|0|0|0|0|101|101|101|2781.54|P
VRAX|G9495L133|07/02/26|2.68|3.13|2.68|3.09|2.86|.35|29034|354|2|0|0|23845|5189|0|0|16210|29034|29034|29034|83100.45|Q
VRCA|92511W207|07/02/26|5.95|6.18|5.95|6.18|6.01|.18|2746|29|0|0|0|2746|0|0|0|127|2746|2746|2746|16492.69|Q
VRDN|92790C104|07/02/26|18.69|19.41|18.56|19.41|19.10|.93|221982|2594|8|3|0|174615|26855|20512|0|143434|221982|221982|221982|4240490.37|Q
VREX|92214X106|07/02/26|10.55|10.83|10.55|10.61|10.67|-.08|15670|397|0|0|0|15670|0|0|0|7815|15670|15670|15670|167252.17|Q
VRIG|46090A879|07/02/26|25.08|25.08|25.08|25.08|25.08|0.00|6377|29|0|0|0|6377|0|0|0|1006|6377|6377|6377|159905.01|Q
VRM|92918V307|07/02/26|8.58|8.65|8.20|8.34|8.33|.34|4487|88|0|0|0|4487|0|0|0|1277|4487|4487|4487|37391.29|Q
VRME|92346X206|07/02/26|0.60|0.64|0.60|0.64|0.61|.03|3598|47|0|0|0|3598|0|0|0|292|3598|3598|3598|2211.91|Q
VRNS|922280102|07/02/26|42.01|42.93|41.86|42.88|42.46|.99|56463|1381|1|0|0|54123|2340|0|0|35151|56463|56463|56463|2397241.72|Q
VRP|46138G870|07/02/26|24.37|24.41|24.36|24.41|24.39|.07|60446|342|0|0|1|47206|0|0|13240|15456|60446|60446|60446|1474215.83|P
VRRM|92511U102|07/02/26|4.29|4.46|4.29|4.30|4.36|.08|259441|1376|7|1|0|231618|20423|7400|0|183525|259441|259441|259441|1132234.69|Q
VRSK|92345Y106|07/02/26|185.24|189.96|182.98|188.35|187.04|4.63|76824|2759|0|0|0|76824|0|0|0|28722|76824|76824|76824|14369514.93|Q
VRSN|92343E102|07/02/26|254.34|259.18|254.34|256.43|257.61|.56|19905|1468|0|0|0|19905|0|0|0|8233|19905|19905|19905|5127743.99|Q
VRT|92537N108|07/02/26|309.81|316.75|296.50|300.47|302.43|-11.10|427753|18325|0|0|0|427753|0|0|0|330733|427753|427753|427753|129364582.12|N
VRTL|38747R512|07/02/26|43.88|44.11|40.59|41.54|42.32|-3.20|31502|678|0|0|0|31502|0|0|0|10918|31502|31502|31502|1333215.72|Q
VRTS|92828Q109|07/02/26|148.80|151.57|145.70|151.57|147.48|6.39|6488|469|0|0|0|6488|0|0|0|2986|6488|6488|6488|956879.44|N
VRTX|92532F100|07/02/26|502.94|529.10|502.43|527.86|520.40|29.67|142108|5987|0|0|0|142108|0|0|0|103785|142108|142108|142108|73953040.86|Q
VRXA|H9130A103|07/02/26|1.77|2.42|1.77|1.97|2.13|.25|432861|4251|16|3|0|367084|46648|19129|0|202410|432861|432861|432861|923593.05|Q
VRXA W|H9130A111|07/02/26|0.15|0.15|0.12|0.12|0.15|0.00|7160|19|0|0|0|7160|0|0|0|1300|7160|7160|7160|1065.14|Q
VS|92540Q106|07/02/26|1.38|1.40|1.31|1.31|1.36|-.05|1725|21|0|0|0|1725|0|0|0|235|1725|1725|1725|2344.70|Q
VSA|876108408|07/02/26|4.08|4.14|3.90|4.10|4.06|-.05|2849|73|0|0|0|2849|0|0|0|731|2849|2849|2849|11556.99|Q
VSAT|92552V100|07/02/26|83.04|87.58|80.00|83.09|82.90|.08|162538|4202|2|0|0|153099|9439|0|0|64763|162538|162538|162538|13475056.37|Q
VSDA|92647N667|07/02/26|58.85|59.00|58.85|59.00|58.98|.67|9|3|0|0|0|9|0|0|0|0|9|9|9|530.85|Q
VSDB|922020730|07/02/26|76.05|76.07|76.05|76.05|76.06|.07|300|4|0|0|0|300|0|0|0|200|300|300|300|22817.00|Z
VSDM|922907696|07/02/26|76.43|76.46|76.43|76.46|76.45|.03|1596|40|0|0|0|1596|0|0|0|173|1596|1596|1596|122019.56|Z
VSEC|918284100|07/02/26|231.37|235.35|227.01|232.03|232.10|3.16|33290|1522|0|0|0|33290|0|0|0|26055|33290|33290|33290|7726763.87|Q
VSEC U|918284209|07/02/26|58.72|58.72|58.21|58.42|58.40|-.24|1639|24|0|0|0|1639|0|0|0|1013|1639|1639|1639|95713.99|Q
VSEE|92919Y102|07/02/26|0.11|0.12|0.11|0.11|0.11|0.00|48345|149|5|0|0|27306|21039|0|0|7643|48345|48345|48345|5411.17|Q
VSEE W|92919Y110|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
VSGX|921910725|07/02/26|82.17|82.17|80.51|81.25|81.07|.06|3044|50|0|0|0|3044|0|0|0|1955|3044|3044|3044|246771.21|Z
VSH|928298108|07/02/26|50.51|50.80|44.76|45.92|47.66|-5.28|534126|8166|4|0|1|510207|9884|0|14035|67862|534126|534126|534126|25454187.54|N
VSHY|92790A207|07/02/26|21.73|21.75|21.71|21.75|21.75|.02|222|9|0|0|0|222|0|0|0|220|222|222|222|4827.49|P
VSLU|26923N405|07/02/26|46.61|46.80|46.61|46.78|46.76|.30|374|11|0|0|0|374|0|0|0|1|374|374|374|17488.31|P
VSME|G9517U111|07/02/26|1.90|1.95|1.81|1.83|1.86|-.15|2828|61|0|0|0|2828|0|0|0|156|2828|2828|2828|5248.84|Q
VSMV|92647N691|07/02/26|59.92|59.92|59.23|59.23|59.92|.04|37|1|0|0|0|37|0|0|0|37|37|37|37|2217.04|Q
VSNT|925283103|07/02/26|36.82|38.01|36.71|37.95|37.54|1.59|89594|1545|0|0|0|89594|0|0|0|57290|89594|89594|89594|3363163.13|Q
VSOL|92200B100|07/02/26|10.78|10.81|10.77|10.80|10.79|.46|305|10|0|0|0|305|0|0|0|305|305|305|305|3291.43|Q
VSS|922042718|07/02/26|155.44|156.49|154.02|155.11|155.26|1.00|34888|548|0|1|0|29041|0|5847|0|21129|34888|34888|34888|5416596.55|P
VST|92840M102|07/02/26|154.07|156.03|148.59|151.02|151.43|-2.15|153816|4686|0|0|0|153816|0|0|0|86805|153816|153816|153816|23292018.12|N
VSTD|98740Y302|07/02/26|0.22|0.22|0.22|0.22|0.22|0.00|537|48|0|0|0|537|0|0|0|139|537|537|537|117.14|Q
VSTL|88636Y300|07/02/26|26.73|27.65|25.91|25.91|27.13|-.52|1233|21|0|0|0|1233|0|0|0|477|1233|1233|1233|33446.50|Q
VSTM|92337C203|07/02/26|4.10|4.57|4.08|4.49|4.44|.38|283711|2921|1|0|0|280777|2934|0|0|187550|283711|283711|283711|1260942.68|Q
VSTS|29430C102|07/02/26|14.64|14.73|14.20|14.27|14.44|-.42|43542|828|0|0|0|43542|0|0|0|24065|43542|43542|43542|628859.05|N
VSXY|926400102|07/02/26|77.83|77.83|74.80|76.62|75.88|-1.20|87030|1660|0|0|0|87030|0|0|0|54048|87030|87030|87030|6604018.33|N
VT|922042742|07/02/26|156.78|157.78|154.99|156.17|156.46|.05|517057|5831|16|1|2|230059|44859|7446|234693|236822|517057|517057|517057|80898837.91|P
VTAK|74933X708|07/02/26|0.83|0.84|0.78|0.79|0.80|-.08|30221|652|0|0|0|30221|0|0|0|16958|30221|30221|30221|24221.98|A
VTC|92206C573|07/02/26|76.42|76.56|76.42|76.54|76.51|.12|1196|28|0|0|0|1196|0|0|0|710|1196|1196|1196|91507.31|Q
VTEB|922907746|07/02/26|50.50|50.53|50.43|50.53|50.49|.06|580132|763|66|9|2|225049|219509|53167|82407|256292|580132|580132|580132|29289770.50|P
VTEC|922021605|07/02/26|100.40|100.41|100.33|100.39|100.36|.09|5301|66|0|0|0|5301|0|0|0|2160|5301|5301|5301|532011.36|Z
VTEI|922907738|07/02/26|100.87|100.93|100.83|100.90|100.88|.17|2896|48|0|0|0|2896|0|0|0|2484|2896|2896|2896|292134.58|Z
VTEL|922907688|07/02/26|104.54|104.57|104.54|104.57|104.55|.19|6|2|0|0|0|6|0|0|0|6|6|6|6|627.32|Z
VTES|921935870|07/02/26|101.18|101.21|101.13|101.21|101.19|.08|18155|110|0|0|0|18155|0|0|0|13448|18155|18155|18155|1837115.72|P
VTEX|G9470A102|07/02/26|4.16|4.24|4.14|4.14|4.17|-.03|23225|314|0|0|0|23225|0|0|0|6256|23225|23225|23225|96926.95|N
VTG|922020680|07/02/26|74.95|75.04|74.94|75.01|75.00|.10|2140|32|0|0|0|2140|0|0|0|1257|2140|2140|2140|160498.27|P
VTGN|92840H400|07/02/26|0.25|0.26|0.24|0.25|0.25|.01|269042|828|17|3|1|165714|62578|25750|15000|122430|269042|269042|269042|67146.83|Q
VTHR|92206C599|07/02/26|332.47|332.47|329.00|330.13|329.75|-.33|112|11|0|0|0|112|0|0|0|103|112|112|112|36932.29|Q
VTI|922908769|07/02/26|370.39|372.16|366.20|368.76|369.06|-.51|564472|14085|5|0|2|404615|11452|0|148405|418035|564472|564472|564472|208321425.25|P
VTIP|922020805|07/02/26|49.59|49.60|49.53|49.58|49.55|.06|159032|500|7|0|0|142444|16588|0|0|96258|159032|159032|159032|7880729.98|Q
VTIX|92835U101|07/02/26|3.28|3.41|3.01|3.01|3.22|-.24|17930|133|0|0|0|17930|0|0|0|13607|17930|17930|17930|57716.32|Q
VTMX|92540K109|07/02/26|34.77|34.92|34.31|34.92|34.39|.57|1845|96|0|0|0|1845|0|0|0|878|1845|1845|1845|63452.40|N
VTN|46131T101|07/02/26|11.55|11.55|11.45|11.45|11.51|-.09|550|5|0|0|0|550|0|0|0|250|550|550|550|6329.00|N
VTOL|11040G103|07/02/26|41.04|41.53|41.04|41.41|41.33|.79|5343|163|0|0|0|5343|0|0|0|3755|5343|5343|5343|220837.09|N
VTP|922020698|07/02/26|75.57|75.78|75.57|75.78|75.58|.24|2631|23|0|0|0|2631|0|0|0|1486|2631|2631|2631|198858.85|P
VTR|92276F100|07/02/26|90.52|92.82|89.78|92.57|92.06|2.92|86426|2154|0|0|0|86426|0|0|0|63835|86426|86426|86426|7956762.15|N
VTRS|92556V106|07/02/26|16.33|16.73|16.27|16.69|16.55|.51|526969|4057|5|0|1|493369|14500|0|19100|289432|526969|526969|526969|8721970.61|Q
VTS|92852X103|07/02/26|15.84|15.92|15.48|15.50|15.61|-.23|13301|310|0|0|0|13301|0|0|0|8959|13301|13301|13301|207565.83|N
VTSI|92827K301|07/02/26|3.26|3.26|3.11|3.11|3.15|-.11|3334|21|1|0|0|1134|2200|0|0|679|3334|3334|3334|10505.09|Q
VTV|922908744|07/02/26|218.72|219.58|217.44|219.17|218.87|1.79|676687|6586|0|0|2|311351|0|0|365336|484960|676687|676687|676687|148106923.33|P
VTVT|918385204|07/02/26|35.39|36.29|35.13|35.15|35.78|.10|11161|301|0|0|0|11161|0|0|0|6048|11161|11161|11161|399373.58|Q
VTWG|92206C623|07/02/26|286.00|286.00|282.00|282.16|283.21|-3.33|417|18|0|0|0|417|0|0|0|165|417|417|417|118096.66|Q
VTWO|92206C664|07/02/26|121.43|122.12|119.20|120.21|120.43|-.75|265167|4371|0|0|0|265167|0|0|0|184684|265167|265167|265167|31934109.15|Q
VTWV|92206C649|07/02/26|196.49|196.77|194.42|195.21|195.04|-.32|1248|27|0|0|0|1248|0|0|0|551|1248|1248|1248|243413.08|Q
VUG|922908736|07/02/26|86.20|86.82|84.99|85.50|85.69|-.67|1277775|9245|10|0|2|927491|25206|0|325078|908433|1277775|1277775|1277775|109495819.39|P
VUS|92790A827|07/02/26|29.45|29.45|29.25|29.33|29.26|-.24|103|3|0|0|0|103|0|0|0|103|103|103|103|3013.42|P
VUSB|92203C303|07/02/26|49.64|49.64|49.64|49.64|49.63|.04|12689|148|0|0|0|12689|0|0|0|6349|12689|12689|12689|629813.97|Z
VUSE|26922A503|07/02/26|71.91|71.91|71.64|71.75|71.86|-.17|791|4|0|0|0|791|0|0|0|789|791|791|791|56840.02|P
VUSG|921938502|07/02/26|63.76|63.89|62.76|63.10|63.31|-.77|39441|1362|0|0|0|39441|0|0|0|36799|39441|39441|39441|2497123.13|Z
VUSI|88636N403|07/02/26|50.11|50.13|50.11|50.13|50.13|.03|2|2|0|0|0|2|0|0|0|0|2|2|2|100.25|P
VUSV|921938601|07/02/26|68.55|68.69|68.55|68.69|68.56|.18|2929|12|0|0|0|2929|0|0|0|2929|2929|2929|2929|200818.25|Z
VUZI|92921W300|07/02/26|2.78|2.95|2.74|2.80|2.81|.01|74391|645|2|0|0|67756|6635|0|0|61292|74391|74391|74391|209069.24|Q
VV|922908637|07/02/26|344.17|346.02|341.03|342.96|343.46|-.48|47877|1482|0|1|0|42129|0|5748|0|36991|47877|47877|47877|16443839.24|P
VVOS|92859E207|07/02/26|0.48|0.50|0.45|0.45|0.47|-.04|55726|294|3|0|0|45534|10192|0|0|35539|55726|55726|55726|25936.23|Q
VVR|46131H107|07/02/26|3.00|3.01|3.00|3.00|3.00|.01|8857|37|0|0|0|8857|0|0|0|5095|8857|8857|8857|26573.32|N
VVV|92047W101|07/02/26|38.15|39.17|37.56|39.08|38.56|.91|96066|1975|0|0|0|96066|0|0|0|45291|96066|96066|96066|3704253.06|N
VVX|92242T101|07/02/26|73.11|74.49|73.11|74.15|73.33|2.23|27843|459|0|2|0|17143|0|10700|0|17778|27843|27843|27843|2041816.43|N
VWAV|927950105|07/02/26|4.10|4.40|4.10|4.14|4.27|.08|86508|732|3|1|1|52589|11159|9009|13751|25215|86508|86508|86508|369375.68|Q
VWAV W|927950113|07/02/26|0.68|0.71|0.68|0.69|0.71|.06|128|2|0|0|0|128|0|0|0|128|128|128|128|90.82|Q
VWO|922042858|07/02/26|59.54|59.94|58.60|59.04|59.20|-.18|1501417|8065|12|2|2|1367113|34342|11499|88463|1251720|1501417|1501417|1501417|88886659.70|P
VWOB|921946885|07/02/26|66.90|67.00|66.87|66.99|66.93|.12|35722|482|0|0|0|35722|0|0|0|30772|35722|35722|35722|2390949.78|Q
VXF|922908652|07/02/26|245.71|247.50|240.98|243.24|243.14|-1.64|45672|802|1|0|0|41840|3832|0|0|24304|45672|45672|45672|11104916.71|P
VXUS|921909768|07/02/26|85.30|85.88|84.14|84.85|84.83|.33|349100|5553|0|0|0|349100|0|0|0|274116|349100|349100|349100|29612929.45|Q
VXX|06748M196|07/02/26|22.05|22.58|21.74|22.07|22.15|-.20|1875477|12370|7|1|0|1845285|24060|6132|0|910922|1875477|1875477|1875477|41536855.35|Z
VXZ|06748M188|07/02/26|50.37|50.46|50.37|50.46|50.44|-.05|109|3|0|0|0|109|0|0|0|0|109|109|109|5498.28|Z
VYGR|92915B106|07/02/26|3.61|3.90|3.61|3.75|3.81|.15|89044|1269|0|0|0|89044|0|0|0|64693|89044|89044|89044|339544.37|Q
VYLD|48133Q408|07/02/26|29.59|29.64|29.59|29.64|29.59|.06|14|1|0|0|0|14|0|0|0|0|14|14|14|414.26|P
VYM|921946406|07/02/26|159.01|159.74|158.30|159.48|159.03|1.24|233896|2956|0|1|1|192290|0|8457|33149|173213|233896|233896|233896|37195998.74|P
VYMI|921946794|07/02/26|99.33|99.85|98.77|99.32|99.25|1.48|65332|1943|0|0|0|65332|0|0|0|53781|65332|65332|65332|6484148.24|Q
VYNE|92941V308|07/02/26|0.68|0.69|0.67|0.68|0.69|0.00|9443|26|0|1|0|3718|0|5725|0|1092|9443|9443|9443|6482.78|Q
VYX|62886E108|07/02/26|8.51|8.84|8.51|8.70|8.71|.18|67298|1048|0|0|0|67298|0|0|0|51642|67298|67298|67298|586249.89|N
VZ|92343V104|07/02/26|42.23|43.07|40.76|42.56|41.70|.55|4173639|40940|74|8|1|3884466|221863|55210|12100|1611296|4173639|4173639|4173639|174028546.21|N
VZLA|92859G608|07/02/26|3.37|3.50|3.31|3.34|3.36|.08|866605|1154|90|16|5|381271|315577|100307|69450|619573|866605|866605|866605|2911829.91|A
W|94419L101|07/02/26|96.43|96.43|92.38|94.60|93.79|-.61|100127|2583|0|0|0|100127|0|0|0|65627|100127|100127|100127|9390838.35|N
WAB|929740108|07/02/26|265.67|266.22|260.33|262.03|262.26|-2.07|16405|701|0|0|0|16405|0|0|0|9667|16405|16405|16405|4302422.03|N
WABC|957090103|07/02/26|60.39|60.39|59.27|59.50|59.58|-.59|9433|323|0|0|0|9433|0|0|0|5767|9433|9433|9433|562027.82|Q
WABF|35473P397|07/02/26|24.81|24.81|24.81|0.00|24.81|0.00|4|4|0|0|0|4|0|0|0|0|4|4|4|99.23|Q
WAFD|938824109|07/02/26|39.25|39.25|38.23|38.34|38.54|-.69|29013|940|0|0|0|29013|0|0|0|23743|29013|29013|29013|1118026.78|Q
WAFD P|938824307|07/02/26|16.30|16.36|16.26|16.36|16.27|.03|150|2|0|0|0|150|0|0|0|0|150|150|150|2441.00|Q
WAFU|G94184101|07/02/26|0.00|1.57|1.57|1.57|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
WAGN|74316P538|07/02/26|13.73|13.93|13.73|13.88|13.88|.16|27157|117|2|0|0|19557|7600|0|0|16809|27157|27157|27157|376974.89|P
WAI|G8923U129|07/02/26|1.95|1.95|1.95|1.95|2.27|-.05|107981|1303|0|0|0|107981|0|0|0|37472|107981|107981|107981|245455.16|Q
WAL|957638109|07/02/26|84.54|84.54|80.48|81.54|81.30|-1.93|33644|1276|0|0|0|33644|0|0|0|24203|33644|33644|33644|2735107.45|N
WAL PRA|957638406|07/02/26|23.98|23.99|23.98|23.99|23.98|.01|600|4|0|0|0|600|0|0|0|0|600|600|600|14390.00|N
WALD|G9503X103|07/02/26|1.74|1.81|1.60|1.68|1.64|-.07|207783|1696|5|3|1|156915|17968|19600|13300|78452|207783|207783|207783|340579.48|Q
WALD W|G9503X111|07/02/26|0.05|0.06|0.05|0.06|0.05|.01|1001|4|0|0|0|1001|0|0|0|1001|1001|1001|1001|52.96|Q
WAMA|97717Y220|07/02/26|26.31|26.31|26.03|26.15|26.21|-.06|6184|23|0|0|0|6184|0|0|0|2003|6184|6184|6184|162110.47|Q
WANT|25459Y801|07/02/26|44.19|44.19|42.26|42.74|42.93|-.99|5448|89|0|0|0|5448|0|0|0|2397|5448|5448|5448|233864.61|P
WAR|26922B410|07/02/26|33.61|33.93|32.44|32.74|32.73|-.87|4289|64|0|0|0|4289|0|0|0|2101|4289|4289|4289|140358.63|P
WARP|92189Y873|07/02/26|24.87|25.08|24.47|24.86|24.80|-.05|3707|72|0|0|0|3707|0|0|0|1783|3707|3707|3707|91937.79|Q
WASH|940610108|07/02/26|36.60|37.00|35.51|35.56|35.95|-.99|5321|276|0|0|0|5321|0|0|0|4094|5321|5321|5321|191298.49|Q
WAT|941848103|07/02/26|377.85|379.44|373.50|379.20|376.49|1.12|17680|711|0|0|0|17680|0|0|0|7373|17680|17680|17680|6656337.70|N
WATS|218946804|07/02/26|25.09|25.09|24.41|24.41|25.01|-1.59|16|2|0|0|0|16|0|0|0|16|16|16|16|400.09|Z
WATT|29272C301|07/02/26|23.70|25.86|22.63|24.19|23.82|.24|24771|795|0|0|0|24771|0|0|0|19632|24771|24771|24771|590031.41|Q
WAVE|27900N103|07/02/26|8.67|9.31|8.67|9.25|9.07|.73|10371|161|0|0|0|10371|0|0|0|5254|10371|10371|10371|94065.08|Q
WAY|946784105|07/02/26|22.44|23.69|22.34|23.46|23.29|2.03|511257|5288|4|1|0|491247|14010|6000|0|303369|511257|511257|511257|11906334.61|Q
WB|948596101|07/02/26|7.48|7.48|7.31|7.36|7.36|-.08|121455|1002|0|0|0|121455|0|0|0|55104|121455|121455|121455|894460.56|Q
WBD|934423104|07/02/26|26.80|26.81|26.24|26.46|26.52|-.33|1024058|5196|33|5|2|864155|89652|32051|38200|443009|1024058|1024058|1024058|27157624.48|Q
WBI|940923105|07/02/26|32.10|32.15|30.74|31.27|31.15|-.29|40807|675|0|0|0|40807|0|0|0|26255|40807|40807|40807|1271126.65|N
WBIF|00400R601|07/02/26|0.00|35.67|35.67|35.67|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
WBIG|00400R700|07/02/26|25.96|26.09|25.91|25.91|26.08|.02|1417|3|0|0|0|1417|0|0|0|1354|1417|1417|1417|36961.10|P
WBIL|00400R809|07/02/26|0.00|39.53|39.53|39.53|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
WBIY|00400R858|07/02/26|35.48|35.48|35.35|35.35|35.48|.04|4|1|0|0|0|4|0|0|0|4|4|4|4|141.92|N
WBS|947890109|07/02/26|77.28|77.32|76.49|76.70|76.84|.06|159459|3172|1|0|0|157026|2433|0|0|91638|159459|159459|159459|12253228.63|N
WBS PRF|947890505|07/02/26|0.00|20.52|20.52|20.52|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
WBS PRG|947890703|07/02/26|23.40|23.46|23.40|23.46|23.41|.12|800|6|0|0|0|800|0|0|0|0|800|800|800|18728.00|N
WBTN|94845U105|07/02/26|11.40|11.77|11.35|11.64|11.57|.22|22650|492|0|0|0|22650|0|0|0|14944|22650|22650|22650|261975.60|Q
WBUY|G9513S110|07/02/26|0.86|0.86|0.83|0.83|0.81|.03|1034|59|0|0|0|1034|0|0|0|269|1034|1034|1034|840.19|Q
WBX|N94209124|07/02/26|3.57|4.39|3.57|4.19|4.06|.77|20247|119|3|0|0|12847|7400|0|0|14360|20247|20247|20247|82174.26|N
WCAP|84858T665|07/02/26|9.53|9.53|9.24|9.24|9.27|-.20|8711|5|1|1|0|311|2800|5600|0|300|8711|8711|8711|80773.73|P
WCBR|97717Y659|07/02/26|37.22|37.65|37.22|37.32|37.43|.10|3529|37|0|0|0|3529|0|0|0|209|3529|3529|3529|132080.46|Q
WCC|95082P105|07/02/26|323.89|323.89|306.58|307.89|310.86|-12.57|21443|1015|0|0|0|21443|0|0|0|6627|21443|21443|21443|6665857.04|N
WCEO|90214Q576|07/02/26|38.57|38.57|38.54|38.54|38.55|0.00|2|2|0|0|0|2|0|0|0|1|2|2|2|77.10|P
WCLD|97717Y691|07/02/26|33.09|33.78|33.09|33.52|33.52|.33|98358|534|0|0|0|98358|0|0|0|66189|98358|98358|98358|3296685.02|Q
WCME|33733E740|07/02/26|19.35|19.40|18.89|19.00|19.09|-.31|1162|33|0|0|0|1162|0|0|0|392|1162|1162|1162|22181.56|P
WCMG|33733E633|07/02/26|21.77|21.77|21.49|21.49|21.77|.06|400|2|0|0|0|400|0|0|0|0|400|400|400|8706.00|P
WCMI|33733E732|07/02/26|19.50|19.67|19.20|19.34|19.39|.11|139901|457|0|1|1|120857|0|6900|12144|98904|139901|139901|139901|2713234.79|P
WCN|94106B101|07/02/26|166.28|169.20|163.82|168.69|167.85|3.99|58386|1470|0|0|0|58386|0|0|0|28793|58386|58386|58386|9800236.86|N
WCPB|664925880|07/02/26|25.34|25.34|25.30|25.33|25.31|.02|1715|17|0|0|0|1715|0|0|0|503|1715|1715|1715|43414.55|P
WCT|G9545M123|07/02/26|1.11|1.19|1.09|1.19|1.13|-.02|44235|345|2|0|0|37564|6671|0|0|7322|44235|44235|44235|49917.10|Q
WD|93148P102|07/02/26|56.00|56.00|54.28|54.55|54.61|-.35|2944|136|0|0|0|2944|0|0|0|2619|2944|2944|2944|160759.47|N
WDAF|97717Y311|07/02/26|31.71|31.71|31.59|31.59|31.70|.66|2645|12|0|0|0|2645|0|0|0|336|2645|2645|2645|83849.88|Q
WDAI|69374H154|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
WDAY|98138H101|07/02/26|130.64|136.91|130.10|135.36|134.61|5.05|207304|5395|1|0|0|203604|3700|0|0|153562|207304|207304|207304|27905844.94|Q
WDC|958102105|07/02/26|595.50|608.90|526.00|538.99|555.75|-59.38|736379|31657|1|1|0|728499|2580|5300|0|217618|736379|736379|736379|409241762.69|Q
WDCX|46092D129|07/02/26|36.78|38.06|27.98|29.51|33.56|-7.39|465080|5159|15|3|0|401701|43128|20251|0|114312|465080|465080|465080|15609875.81|Z
WDE|74255Y649|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
WDEF|97717Y337|07/02/26|29.31|29.68|29.31|29.50|29.41|1.53|7021|37|1|0|0|4038|2983|0|0|1583|7021|7021|7021|206453.36|P
WDFC|929236107|07/02/26|244.32|246.29|242.93|245.56|245.14|3.87|4130|282|0|0|0|4130|0|0|0|2461|4130|4130|4130|1012424.42|Q
WDGF|97717Y329|07/02/26|32.07|32.13|32.07|32.13|32.07|1.03|20|1|0|0|0|20|0|0|0|0|20|20|20|641.40|Q
WDH|94132V105|07/02/26|1.17|1.23|1.17|1.20|1.20|.04|7570|61|0|0|0|7570|0|0|0|4301|7570|7570|7570|9120.98|N
WDI|95790K109|07/02/26|13.65|13.70|13.64|13.69|13.67|.03|3656|20|0|0|0|3656|0|0|0|1488|3656|3656|3656|49960.90|N
WDIG|97717Y238|07/02/26|41.51|41.51|41.51|41.51|41.51|-.69|200|2|0|0|0|200|0|0|0|0|200|200|200|8302.00|Z
WDIV|78463X459|07/02/26|80.54|80.54|80.30|80.54|80.47|.76|1404|19|0|0|0|1404|0|0|0|1169|1404|1404|1404|112976.81|P
WDNA|97717Y618|07/02/26|21.04|21.04|21.03|21.03|21.04|.37|241|3|0|0|0|241|0|0|0|3|241|241|241|5070.52|Z
WDRN|97717Y188|07/02/26|30.25|30.25|28.75|28.87|29.04|-.71|2241|54|0|0|0|2241|0|0|0|362|2241|2241|2241|65068.12|Z
WDS|980228308|07/02/26|19.50|19.64|19.44|19.54|19.52|.19|42014|575|0|1|0|36291|0|5723|0|25819|42014|42014|42014|820036.33|N
WDTE|88636J147|07/02/26|29.95|29.95|29.76|29.84|29.90|-.16|3109|48|0|0|0|3109|0|0|0|1751|3109|3109|3109|92951.28|P
WEA|957664105|07/02/26|10.63|10.65|10.63|10.65|10.63|.03|832|23|0|0|0|832|0|0|0|64|832|832|832|8843.84|N
WEAT|88166A870|07/02/26|22.51|22.64|22.38|22.41|22.53|.01|67865|402|3|2|0|47769|8221|11875|0|30118|67865|67865|67865|1529185.28|P
WEAV|94724R108|07/02/26|6.35|6.60|6.35|6.58|6.52|.18|54487|804|0|0|0|54487|0|0|0|19207|54487|54487|54487|355259.38|N
WEBL|25460E364|07/02/26|23.98|24.29|23.19|23.56|23.55|-.71|103872|1008|4|0|0|90704|13168|0|0|58366|103872|103872|103872|2446677.06|P
WEBS|25461A486|07/02/26|18.43|19.06|18.43|18.86|18.87|.56|27550|145|0|0|0|27550|0|0|0|22179|27550|27550|27550|519841.17|P
WEBX|218946143|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
WEC|92939U106|07/02/26|116.97|118.93|116.58|118.81|118.18|2.57|25460|1199|0|0|0|25460|0|0|0|14314|25460|25460|25460|3008856.82|N
WEED|53656F128|07/02/26|21.40|21.66|21.10|21.66|21.26|.31|376|7|0|0|0|376|0|0|0|278|376|376|376|7995.08|Z
WEEI|90386K571|07/02/26|22.19|22.24|22.17|22.17|22.20|.20|714|14|0|0|0|714|0|0|0|631|714|714|714|15851.20|Q
WEEK|77926X676|07/02/26|100.08|100.10|100.06|100.10|100.08|.05|3692|42|0|0|0|3692|0|0|0|2057|3692|3692|3692|369490.97|Z
WEEL|88636J410|07/02/26|19.89|19.95|19.66|19.79|19.87|-.03|1144|23|0|0|0|1144|0|0|0|70|1144|1144|1144|22732.72|P
WELD|87975E602|07/02/26|61.21|61.21|59.50|59.53|60.37|-1.29|5608|105|0|0|0|5608|0|0|0|3971|5608|5608|5608|338543.39|P
WELL|95040Q104|07/02/26|231.98|236.02|229.27|235.84|234.70|5.60|157421|2828|0|0|0|157421|0|0|0|54384|157421|157421|157421|36946632.46|N
WEN|95058W100|07/02/26|8.98|9.45|8.33|8.59|8.80|-.35|2314534|11912|40|13|8|1911086|129220|83179|191049|1186329|2314534|2314534|2314534|20376477.03|Q
WENC|G9600E107|07/02/26|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|N
WENC RT|G9600E115|07/02/26|0.00|0.17|0.17|0.17|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
WENC U|G9600E123|07/02/26|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|N
WENN|G9R39C103|07/02/26|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
WENN U|G9R39C129|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
WENN W|G9R39C111|07/02/26|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
WEPN|88636X260|07/02/26|43.80|44.90|43.80|44.00|44.46|.50|264|6|0|0|0|264|0|0|0|0|264|264|264|11738.74|P
WERN|950755108|07/02/26|43.95|44.05|42.51|43.21|42.96|-.61|47130|1132|0|0|0|47130|0|0|0|40584|47130|47130|47130|2024912.69|Q
WES|958669103|07/02/26|43.60|43.75|43.24|43.68|43.57|.55|27600|697|0|0|0|27600|0|0|0|16035|27600|27600|27600|1202405.89|N
WEST|96145W103|07/02/26|7.61|7.69|7.06|7.06|7.26|-.48|44661|731|0|0|0|44661|0|0|0|23581|44661|44661|44661|324352.07|Q
WETH|961881208|07/02/26|1.20|1.22|1.14|1.21|1.18|.03|29931|154|1|0|0|25203|4728|0|0|988|29931|29931|29931|35217.35|Q
WETO|G9513A101|07/02/26|0.88|0.88|0.79|0.79|0.84|-.07|1895|23|0|0|0|1895|0|0|0|634|1895|1895|1895|1599.77|Q
WEX|96208T104|07/02/26|145.10|146.56|143.13|146.55|144.87|3.96|39834|785|0|0|0|39834|0|0|0|5651|39834|39834|39834|5770742.74|N
WEYS|962149100|07/02/26|40.00|40.00|39.49|39.49|39.85|-.40|484|31|0|0|0|484|0|0|0|362|484|484|484|19289.60|Q
WF|981064108|07/02/26|59.61|60.34|59.54|59.73|59.94|2.41|8021|190|0|0|0|8021|0|0|0|5295|8021|8021|8021|480782.00|N
WFC|949746101|07/02/26|86.48|86.80|85.10|85.51|85.57|-.42|535964|9968|13|1|0|481635|44399|9930|0|150831|535964|535964|535964|45864855.23|N
WFC PRA|94988U128|07/02/26|18.42|18.45|18.36|18.45|18.41|.07|10939|16|2|0|0|5289|5650|0|0|0|10939|10939|10939|201401.80|N
WFC PRC|95002Y202|07/02/26|17.15|17.15|17.10|17.10|17.11|-.02|325|3|0|0|0|325|0|0|0|0|325|325|325|5561.75|N
WFC PRD|95002Y400|07/02/26|16.75|16.77|16.75|16.77|16.75|.01|500|3|0|0|0|500|0|0|0|0|500|500|500|8375.00|N
WFC PRL|949746804|07/02/26|1167.39|1169.78|1164.16|1165.99|1166.05|6.98|194|62|0|0|0|194|0|0|0|0|194|194|194|226214.43|N
WFC PRY|94988U656|07/02/26|22.75|22.75|22.66|22.66|22.71|-.10|1221|11|0|0|0|1221|0|0|0|0|1221|1221|1221|27725.31|N
WFC PRZ|94988U151|07/02/26|18.66|18.67|18.65|18.66|18.65|.01|4180|41|0|0|0|4180|0|0|0|0|4180|4180|4180|77976.69|N
WFCF|96327X200|07/02/26|16.46|16.46|15.60|15.63|15.58|1.11|609|53|0|0|0|609|0|0|0|230|609|609|609|9485.65|Q
WFF|G9627R115|07/02/26|2.81|2.85|2.81|2.81|2.85|-.07|617|8|0|0|0|617|0|0|0|34|617|617|617|1755.55|Q
WFG|952845105|07/02/26|67.30|69.66|67.30|69.55|69.03|3.43|25149|429|0|0|0|25149|0|0|0|20736|25149|25149|25149|1736151.11|N
WFRD|G48833118|07/02/26|81.10|83.19|81.05|83.03|82.34|2.82|53949|1325|0|0|0|53949|0|0|0|44873|53949|53949|53949|4441995.14|Q
WGMI|91917A207|07/02/26|58.81|59.08|52.25|53.21|54.64|-5.56|116864|1040|1|0|0|113884|2980|0|0|46571|116864|116864|116864|6385592.28|Q
WGO|974637100|07/02/26|31.32|31.47|30.60|31.15|31.11|.08|22390|491|0|0|0|22390|0|0|0|14988|22390|22390|22390|696564.93|N
WGRX|949503205|07/02/26|3.05|3.05|2.93|2.93|2.97|-.07|2093|50|0|0|0|2093|0|0|0|678|2093|2093|2093|6217.45|Q
WGS|81663L200|07/02/26|72.00|72.28|67.08|67.53|69.51|-4.09|81489|1610|1|1|0|69970|4080|7439|0|34224|81489|81489|81489|5664402.69|Q
WGSW W|81663L119|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|693|7|0|0|0|693|0|0|0|500|693|693|693|2.55|Q
WH|98311A105|07/02/26|85.31|85.31|81.38|82.38|82.26|-1.22|55954|1348|0|0|0|55954|0|0|0|28500|55954|55954|55954|4602818.90|N
WHD|127203107|07/02/26|49.17|50.88|48.70|50.44|50.15|1.68|24621|502|0|0|0|24621|0|0|0|20721|24621|24621|24621|1234735.24|N
WHF|96524V106|07/02/26|6.76|6.76|6.64|6.64|6.70|-.14|1584|50|0|0|0|1584|0|0|0|1339|1584|1584|1584|10614.65|Q
WHFC L|96524V403|07/02/26|25.30|25.30|25.30|25.30|25.30|.07|196|5|0|0|0|196|0|0|0|100|196|196|196|4958.80|Q
WHG|961765104|07/02/26|18.69|20.05|18.69|19.83|19.80|.61|6066|60|1|0|0|3865|2201|0|0|5203|6066|6066|6066|120109.74|N
WHK|96524T101|07/02/26|28.12|28.12|27.07|27.37|27.27|-.12|3452|88|0|0|0|3452|0|0|0|1765|3452|3452|3452|94121.96|N
WHLR|963025754|07/02/26|1.15|1.45|1.02|1.14|1.85|.15|10493059|84041|301|31|4|9324600|885805|230094|52560|4111090|10493059|10493059|10493059|19391308.24|Q
WHLR D|963025606|07/02/26|0.00|38.65|38.65|38.65|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
WHLR P|963025309|07/02/26|11.32|11.36|11.00|11.30|11.07|1.30|3445|37|0|0|0|3445|0|0|0|77|3445|3445|3445|38142.76|Q
WHR|963320106|07/02/26|40.47|40.89|38.05|38.09|38.60|-2.08|83602|2536|1|0|0|81442|2160|0|0|48202|83602|83602|83602|3227378.26|N
WHR PRA|963320205|07/02/26|35.85|35.96|34.52|34.53|34.96|-1.19|5822|69|0|0|0|5822|0|0|0|0|5822|5822|5822|203508.13|N
WHWK|00032Q104|07/02/26|4.31|4.46|4.13|4.20|4.27|-.10|42534|589|0|1|0|34534|0|8000|0|24219|42534|42534|42534|181681.69|Q
WIA|95766Q106|07/02/26|8.10|8.11|8.10|8.11|8.10|.02|128|2|0|0|0|128|0|0|0|100|128|128|128|1036.80|N
WILC|M52523103|07/02/26|33.67|33.67|33.31|33.31|33.29|.56|743|22|0|0|0|743|0|0|0|13|743|743|743|24733.33|Q
WIMA|97717Y212|07/02/26|42.57|42.58|42.23|42.23|42.46|.44|789|5|0|0|0|789|0|0|0|700|789|789|789|33501.39|Q
WIMI|G9687V204|07/02/26|1.52|1.53|1.50|1.53|1.52|.03|3053|25|0|0|0|3053|0|0|0|2350|3053|3053|3053|4643.42|Q
WINA|974250102|07/02/26|420.59|424.92|415.10|424.92|420.17|5.24|3080|338|0|0|0|3080|0|0|0|2422|3080|3080|3080|1294132.99|Q
WING|974155103|07/02/26|176.98|178.05|171.88|178.05|175.11|2.97|50833|2118|0|0|0|50833|0|0|0|26718|50833|50833|50833|8901346.85|Q
WINN|41151J406|07/02/26|32.41|32.46|32.41|32.46|32.43|-.08|3|3|0|0|0|3|0|0|0|0|3|3|3|97.28|N
WIP|78464A490|07/02/26|39.29|39.29|38.96|38.96|39.11|.03|5706|66|0|0|0|5706|0|0|0|596|5706|5706|5706|223167.81|P
WISE|882927502|07/02/26|37.00|37.00|36.92|36.92|37.00|-1.65|134|4|0|0|0|134|0|0|0|0|134|134|134|4958.41|Q
WIT|97651M109|07/02/26|1.96|1.96|1.88|1.89|1.91|-.02|516177|874|43|8|2|253010|137346|55495|70326|208408|516177|516177|516177|988048.91|N
WIW|95766R104|07/02/26|8.37|8.41|8.36|8.37|8.38|.02|14991|81|0|0|0|14991|0|0|0|1749|14991|14991|14991|125583.46|N
WIX|M98068105|07/02/26|48.98|50.00|48.53|49.35|49.52|.46|55931|1722|0|0|0|55931|0|0|0|32508|55931|55931|55931|2769555.47|Q
WK|98139A105|07/02/26|50.96|52.50|50.96|51.93|52.00|1.14|28609|814|0|0|0|28609|0|0|0|10696|28609|28609|28609|1487704.32|N
WKC|981475106|07/02/26|33.45|33.57|33.00|33.22|33.23|-.13|21224|429|0|0|0|21224|0|0|0|12489|21224|21224|21224|705202.63|N
WKEY|97727L408|07/02/26|7.21|7.35|6.81|6.97|7.01|-.05|12971|218|0|0|0|12971|0|0|0|8535|12971|12971|12971|90919.99|Q
WKHS|98138J503|07/02/26|3.00|3.15|2.67|2.67|2.87|-.30|10817|168|0|0|0|10817|0|0|0|8849|10817|10817|10817|31054.86|Q
WKSP|98139Q308|07/02/26|0.95|0.97|0.92|0.95|0.92|.03|40889|538|0|0|0|40889|0|0|0|5862|40889|40889|40889|37657.09|Q
WLCO U|G9640P120|07/02/26|9.94|9.94|9.94|9.94|9.94|0.00|82|1|0|0|0|82|0|0|0|82|82|82|82|815.08|Q
WLDN|96924N100|07/02/26|78.21|79.25|75.95|76.26|77.17|-1.71|8286|339|0|0|0|8286|0|0|0|4165|8286|8286|8286|639391.06|Q
WLDR|90214Q105|07/02/26|45.96|45.96|44.52|44.68|45.30|-1.10|540|10|0|0|0|540|0|0|0|327|540|540|540|24462.37|Z
WLDS|M97838409|07/02/26|1.70|1.77|1.68|1.72|1.70|-.02|16606|99|1|0|0|14006|2600|0|0|10421|16606|16606|16606|28300.42|Q
WLDS W|M97838219|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
WLDU|88340C487|07/02/26|17.54|17.54|17.03|17.03|17.15|-.25|5255|17|0|0|0|5255|0|0|0|500|5255|5255|5255|90147.32|Z
WLFC|970646105|07/02/26|225.82|226.52|220.50|226.52|223.00|-.49|10521|602|0|0|0|10521|0|0|0|7587|10521|10521|10521|2346157.74|Q
WLII|G9675K103|07/02/26|0.00|10.24|10.24|10.24|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
WLII U|G9675K129|07/02/26|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
WLII W|G9675K111|07/02/26|0.00|0.85|0.85|0.85|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
WLK|960413102|07/02/26|73.90|75.11|73.56|74.81|74.46|1.99|47311|827|0|0|0|47311|0|0|0|24854|47311|47311|47311|3522987.18|N
WLKP|960417103|07/02/26|22.50|22.50|22.27|22.27|22.36|-.04|786|36|0|0|0|786|0|0|0|595|786|786|786|17578.02|N
WLTG|26923N801|07/02/26|0.00|37.21|37.21|37.21|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
WLTH|947002101|07/02/26|9.45|9.69|9.08|9.14|9.50|-.23|155176|1583|6|0|0|138964|16212|0|0|108968|155176|155176|155176|1474709.15|Q
WLY|968223206|07/02/26|51.20|52.93|50.71|52.76|52.01|1.74|12312|438|0|0|0|12312|0|0|0|8348|12312|12312|12312|640364.11|N
WLYB|968223305|07/02/26|52.00|52.58|52.00|52.58|52.04|2.15|54|3|0|0|0|54|0|0|0|53|54|54|54|2810.03|N
WM|94106L109|07/02/26|225.95|230.39|223.55|230.30|228.82|6.21|71938|2811|0|0|0|71938|0|0|0|40090|71938|71938|71938|16460667.10|N
WMB|969457100|07/02/26|73.77|73.77|72.13|73.13|72.73|.36|172021|4275|1|0|0|169601|2420|0|0|140508|172021|172021|172021|12511242.64|N
WMG|934550203|07/02/26|27.67|28.28|27.49|28.28|27.97|.58|102879|1815|0|0|0|102879|0|0|0|61858|102879|102879|102879|2877456.15|Q
WMK|948849104|07/02/26|80.19|80.66|79.69|80.26|80.11|.36|22929|336|0|0|0|22929|0|0|0|4750|22929|22929|22929|1836811.82|N
WMS|00790R104|07/02/26|152.17|152.28|149.50|152.20|150.97|1.24|12726|517|0|0|0|12726|0|0|0|9901|12726|12726|12726|1921280.44|N
WMSB|664925807|07/02/26|25.04|25.10|25.04|25.08|25.10|.03|101|2|0|0|0|101|0|0|0|1|101|101|101|2535.04|P
WMT|931142103|07/02/26|109.30|112.45|109.16|111.71|111.41|2.86|2367658|44945|4|0|0|2355502|12156|0|0|875391|2367658|2367658|2367658|263779571.03|Q
WMTI|761562875|07/02/26|21.32|21.60|21.27|21.55|21.49|.54|2559|39|0|0|0|2559|0|0|0|302|2559|2559|2559|55001.29|Z
WNC|929566107|07/02/26|13.48|13.76|13.11|13.27|13.33|.03|28121|702|0|0|0|28121|0|0|0|14369|28121|28121|28121|374836.90|N
WNDR|218946739|07/02/26|0.00|28.18|28.18|28.18|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
WNEB|958892101|07/02/26|14.75|14.75|14.35|14.50|14.46|-.18|2887|69|0|0|0|2887|0|0|0|1569|2887|2887|2887|41733.20|Q
WNTR|88636R347|07/02/26|26.97|27.40|25.96|26.84|26.85|-2.52|48420|499|1|0|1|33547|3900|0|10973|35903|48420|48420|48420|1299932.05|P
WNW|G9604C131|07/02/26|3.61|3.65|3.54|3.60|3.78|-.05|21231|416|0|0|0|21231|0|0|0|9419|21231|21231|21231|80180.72|Q
WOK|G9767H133|07/02/26|2.08|2.26|2.03|2.20|2.14|.08|40473|938|0|0|0|40473|0|0|0|11709|40473|40473|40473|86520.34|Q
WOLF|97785W106|07/02/26|44.77|46.80|39.08|40.18|41.80|-4.38|336585|4234|10|0|1|299895|26586|0|10104|135633|336585|336585|336585|14069412.62|N
WOMN|45259A100|07/02/26|42.79|42.95|42.79|42.95|42.80|.31|890|5|0|0|0|890|0|0|0|0|890|890|890|38092.78|P
WOOD|464288174|07/02/26|67.03|67.03|66.74|66.74|66.76|.76|65|4|0|0|0|65|0|0|0|63|65|65|65|4339.62|Q
WOOF|71601V105|07/02/26|2.73|2.75|2.62|2.62|2.67|-.09|51411|439|0|0|0|51411|0|0|0|43076|51411|51411|51411|137430.05|Q
WOR|981811102|07/02/26|54.17|54.76|54.04|54.56|54.48|.55|9879|311|0|0|0|9879|0|0|0|4468|9879|9879|9879|538164.36|N
WPAC|G96193100|07/02/26|0.00|10.02|10.02|10.02|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
WPAC RT|G96193126|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
WPAC U|G96193118|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
WPC|92936U109|07/02/26|71.42|71.57|70.98|71.31|71.20|.48|32956|844|0|0|0|32956|0|0|0|16410|32956|32956|32956|2346490.29|N
WPM|962879102|07/02/26|114.25|117.04|113.63|115.63|115.14|4.20|102319|2800|0|0|0|102319|0|0|0|34088|102319|102319|102319|11781304.38|N
WPP|92937A102|07/02/26|16.35|16.65|16.23|16.55|16.41|.28|34034|710|0|0|0|34034|0|0|0|13030|34034|34034|34034|558487.88|N
WPRT|960908507|07/02/26|2.12|2.15|2.08|2.10|2.08|-.02|23865|209|2|0|0|19320|4545|0|0|4814|23865|23865|23865|49725.84|Q
WQTM|97717Y295|07/02/26|37.00|37.42|35.17|35.52|35.86|-1.29|36389|609|2|0|0|30466|5923|0|0|10358|36389|36389|36389|1304840.10|Z
WR|218946713|07/02/26|24.41|24.41|24.41|24.06|24.41|0.00|1|1|0|0|0|1|0|0|0|1|1|1|1|24.41|Z
WRAP|98212N107|07/02/26|1.48|1.48|1.36|1.41|1.41|-.07|2251|43|0|0|0|2251|0|0|0|846|2251|2251|2251|3174.78|Q
WRB|084423102|07/02/26|70.68|72.28|69.95|72.08|71.57|1.43|61674|1450|0|0|0|61674|0|0|0|22357|61674|61674|61674|4413732.27|N
WRB PRE|084423706|07/02/26|21.37|21.37|21.31|21.31|21.37|.08|200|2|0|0|0|200|0|0|0|0|200|200|200|4274.00|N
WRB PRF|084423805|07/02/26|0.00|18.81|18.81|18.81|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
WRB PRG|084423888|07/02/26|15.73|15.73|15.72|15.73|15.73|.02|690|5|0|0|0|690|0|0|0|0|690|690|690|10852.70|N
WRB PRH|084423870|07/02/26|15.15|15.16|15.12|15.14|15.15|.07|900|6|0|0|0|900|0|0|0|0|900|900|900|13634.00|N
WRBY|93403J106|07/02/26|29.56|29.57|28.82|29.26|29.20|-.12|80700|2084|0|0|0|80700|0|0|0|56513|80700|80700|80700|2356533.40|N
WRD|950915108|07/02/26|5.63|5.76|5.49|5.52|5.58|-.19|176755|1275|2|1|0|164555|4990|7210|0|143795|176755|176755|176755|985456.07|Q
WRLD|981419104|07/02/26|220.56|220.86|207.24|207.84|212.44|-11.62|25741|820|1|0|0|22759|2982|0|0|14171|25741|25741|25741|5468521.33|Q
WRN|95805V108|07/02/26|2.30|2.37|2.25|2.30|2.29|.07|453144|704|31|0|0|369865|83279|0|0|384553|453144|453144|453144|1039265.22|A
WRND|45409B255|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
WRTH|88635U309|07/02/26|25.05|25.12|25.05|25.12|25.10|-.03|1811|16|0|0|0|1811|0|0|0|911|1811|1811|1811|45447.20|Q
WS|982104101|07/02/26|32.31|33.32|31.50|31.96|31.89|-.20|6850|183|0|0|0|6850|0|0|0|3608|6850|6850|6850|218459.45|N
WSBC|950810101|07/02/26|40.05|40.20|39.40|39.65|39.66|-.30|53744|1134|0|0|0|53744|0|0|0|47905|53744|53744|53744|2131412.02|Q
WSBC O|950810887|07/02/26|25.31|25.41|25.31|25.39|25.38|.12|700|6|0|0|0|700|0|0|0|0|700|700|700|17767.00|Q
WSBF|94188P101|07/02/26|21.04|21.04|20.58|20.58|20.74|-.31|5661|199|0|0|0|5661|0|0|0|3756|5661|5661|5661|117430.66|Q
WSBK|97269D103|07/02/26|13.08|13.10|13.08|13.10|13.08|0.00|2|1|0|0|0|2|0|0|0|2|2|2|2|26.15|Q
WSC|971378104|07/02/26|27.52|27.78|26.37|26.67|26.73|-.69|122973|2022|0|0|0|122973|0|0|0|87108|122973|122973|122973|3286548.07|Q
WSDB|664925823|07/02/26|24.98|24.98|24.97|24.97|24.98|-.01|100|1|0|0|0|100|0|0|0|100|100|100|100|2498.00|P
WSE|G9723Y105|07/02/26|12.67|12.99|12.67|12.95|12.85|.62|153193|1435|8|0|0|117884|35309|0|0|122029|153193|153193|153193|1968277.48|Q
WSFS|929328102|07/02/26|78.93|78.93|76.85|77.18|77.33|-1.30|17481|604|0|0|0|17481|0|0|0|11565|17481|17481|17481|1351823.42|Q
WSGE|02072Q374|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
WSHP|G1472N125|07/02/26|8.53|8.68|7.26|7.26|7.90|-1.37|14638|463|0|0|0|14638|0|0|0|6315|14638|14638|14638|115666.19|Q
WSM|969904101|07/02/26|229.09|229.09|223.67|227.44|225.96|-.79|32618|1292|0|0|0|32618|0|0|0|23537|32618|32618|32618|7370276.59|N
WSML|46438G430|07/02/26|35.43|35.43|34.92|34.92|35.13|-.20|95|10|0|0|0|95|0|0|0|0|95|95|95|3337.05|Q
WSO|942622200|07/02/26|406.61|407.08|397.33|404.44|400.84|-3.19|6584|435|0|0|0|6584|0|0|0|5148|6584|6584|6584|2639098.08|N
WSO B|942622101|07/02/26|418.20|418.20|418.20|350.00|403.32|0.00|9|3|0|0|0|9|0|0|0|0|9|9|9|3629.89|N
WSR|966084204|07/02/26|18.97|18.98|18.96|18.97|18.96|0.00|18896|65|1|0|0|13896|5000|0|0|3908|18896|18896|18896|358337.90|N
WST|955306105|07/02/26|365.97|367.25|363.72|365.61|365.69|.71|13036|760|0|0|0|13036|0|0|0|9379|13036|13036|13036|4767129.29|N
WSTN|G9584S106|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
WSTN R|G9584S114|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
WSTN U|G9584S122|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
WT|97717P104|07/02/26|17.88|18.29|17.69|18.02|17.92|.41|147698|2028|0|0|0|147698|0|0|0|100080|147698|147698|147698|2646823.43|N
WTAI|97717Y543|07/02/26|44.48|45.14|42.00|42.62|44.23|-2.35|158471|215|2|1|5|31351|5130|6435|115555|142833|158471|158471|158471|7009683.52|Z
WTBA|95123P106|07/02/26|27.51|27.51|26.82|26.97|27.07|-.45|3836|178|0|0|0|3836|0|0|0|2717|3836|3836|3836|103836.35|Q
WTBN|97717Y451|07/02/26|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
WTF|G9548D104|07/02/26|2.81|2.90|2.76|2.76|2.85|-.06|533|21|0|0|0|533|0|0|0|2|533|533|533|1519.35|Q
WTFC|97650W108|07/02/26|163.41|163.41|159.78|161.22|161.04|-1.57|23363|1112|0|0|0|23363|0|0|0|13473|23363|23363|23363|3762279.46|Q
WTFC N|97650W702|07/02/26|26.04|26.04|26.03|26.03|26.04|0.00|200|2|0|0|0|200|0|0|0|5|200|200|200|5208.00|Q
WTG|G9717M109|07/02/26|10.45|10.45|10.45|10.45|10.45|-.01|130114|10|1|1|5|4110|3000|7904|115100|80010|130114|130114|130114|1359696.80|Q
WTGU R|G9717M117|07/02/26|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
WTGU U|G9717M125|07/02/26|0.00|0.00|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|07/02/26|3.11|3.17|3.04|3.09|3.08|.02|115326|564|3|1|0|99226|8100|8000|0|72940|115326|115326|115326|355282.83|N
WTIB|90290T767|07/02/26|18.70|18.98|18.70|18.82|18.98|.44|301|2|0|0|0|301|0|0|0|300|301|301|301|5712.70|P
WTID|06368L403|07/02/26|5.72|5.74|5.64|5.64|5.70|-.20|6868|52|0|0|0|6868|0|0|0|2208|6868|6868|6868|39136.27|P
WTIP|97717Y352|07/02/26|34.62|34.62|34.48|34.48|34.62|-.06|5|4|0|0|0|5|0|0|0|0|5|5|5|173.09|Q
WTIU|06368L304|07/02/26|13.04|13.50|13.04|13.28|13.16|.36|1515|20|0|0|0|1515|0|0|0|1189|1515|1515|1515|19941.02|P
WTLS|97717Y261|07/02/26|65.71|65.71|58.83|58.83|59.40|-.81|101|2|0|0|0|101|0|0|0|1|101|101|101|5999.71|Z
WTM|G9618E107|07/02/26|2077.50|2182.13|2077.50|2176.51|2108.57|109.75|1056|149|0|0|0|1056|0|0|0|585|1056|1056|1056|2226648.98|N
WTMF|97717W125|07/02/26|40.91|40.91|40.64|40.71|40.74|.13|707|19|0|0|0|707|0|0|0|557|707|707|707|28804.10|P
WTMU|97717Y386|07/02/26|25.66|25.66|25.64|25.64|25.66|.02|100|1|0|0|0|100|0|0|0|0|100|100|100|2566.00|Q
WTMY|97717Y378|07/02/26|0.00|24.13|24.13|24.13|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
WTPI|97717X560|07/02/26|32.88|32.88|32.70|32.85|32.84|.02|2157|15|0|0|0|2157|0|0|0|1028|2157|2157|2157|70838.79|P
WTRE|97717W331|07/02/26|24.58|24.58|24.24|24.24|24.69|-.30|41|2|0|0|0|41|0|0|0|3|41|41|41|1012.22|P
WTRG|29670G102|07/02/26|38.53|39.58|38.43|39.39|39.31|1.36|110974|2662|0|0|0|110974|0|0|0|30724|110974|110974|110974|4362082.86|N
WTS|942749102|07/02/26|380.00|380.20|364.58|368.52|370.30|-12.69|12878|741|0|0|0|12878|0|0|0|8088|12878|12878|12878|4768750.56|N
WTTR|81617J301|07/02/26|19.13|19.27|17.67|18.00|18.15|-1.00|75074|950|0|0|0|75074|0|0|0|50369|75074|75074|75074|1362628.83|N
WTV|97717W547|07/02/26|103.13|103.41|102.48|103.14|102.87|.62|19422|184|0|0|0|19422|0|0|0|13617|19422|19422|19422|1997950.08|P
WTW|G96629103|07/02/26|276.90|286.70|275.72|286.31|284.22|11.36|18290|1075|0|0|0|18290|0|0|0|15324|18290|18290|18290|5198328.69|Q
WU|959802109|07/02/26|7.88|8.02|7.88|8.02|7.95|.17|371713|1580|7|4|2|287710|24175|24574|35254|234748|371713|371713|371713|2956412.03|N
WUGI|46144X495|07/02/26|89.22|89.22|87.60|87.60|89.21|-4.65|104|3|0|0|0|104|0|0|0|103|104|104|104|9277.95|Z
WULF|88080T104|07/02/26|23.49|23.49|20.61|21.18|21.52|-2.41|2903466|30198|49|12|5|2520272|148803|84957|149434|1207231|2903466|2903466|2903466|62469762.58|Q
WULX|46092D459|07/02/26|41.16|41.16|31.90|33.33|36.31|-8.67|19266|454|1|0|0|16393|2873|0|0|4108|19266|19266|19266|699604.37|Z
WVE|Y95308105|07/02/26|5.95|6.32|5.90|6.25|6.15|.41|293946|2278|4|3|0|261973|12020|19953|0|178507|293946|293946|293946|1807527.16|Q
WVVI|969136100|07/02/26|2.60|2.70|2.60|2.70|2.62|0.00|176|20|0|0|0|176|0|0|0|12|176|176|176|461.30|Q
WVVI P|969136209|07/02/26|2.58|2.78|2.58|2.78|2.58|.18|5|1|0|0|0|5|0|0|0|0|5|5|5|12.90|Q
WW|98262P200|07/02/26|16.55|16.85|15.76|16.28|16.12|.12|3188|180|0|0|0|3188|0|0|0|3013|3188|3188|3188|51401.73|Q
WWD|980745103|07/02/26|425.92|428.00|412.51|418.28|419.02|-2.65|42135|2064|0|0|0|42135|0|0|0|18972|42135|42135|42135|17655246.84|Q
WWJD|66538H419|07/02/26|38.58|38.69|38.23|38.68|38.52|.69|13546|141|1|0|0|9394|4152|0|0|9848|13546|13546|13546|521771.57|P
WWR|961684206|07/02/26|0.49|0.50|0.48|0.49|0.49|0.00|37514|283|0|0|0|37514|0|0|0|21872|37514|37514|37514|18352.74|A
WWW|978097103|07/02/26|16.24|16.81|16.24|16.54|16.58|.40|40199|789|2|0|0|35383|4816|0|0|25719|40199|40199|40199|666476.16|N
WX|218946176|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
WXET|53656G282|07/02/26|17.86|17.92|17.69|17.71|17.87|-.03|335|11|0|0|0|335|0|0|0|229|335|335|335|5984.82|P
WXM|G9627S113|07/02/26|4.41|4.45|4.16|4.31|4.36|-.33|2634|183|0|0|0|2634|0|0|0|162|2634|2634|2634|11485.21|Q
WY|962166104|07/02/26|23.78|24.00|23.56|23.77|23.78|.21|271029|2847|1|0|0|268569|2460|0|0|130131|271029|271029|271029|6445381.74|N
WYFI|G96115103|07/02/26|35.94|38.15|30.90|31.46|32.93|-3.49|247437|4270|4|0|1|224583|12321|0|10533|133070|247437|247437|247437|8148863.20|Q
WYFL|88636Y698|07/02/26|26.09|28.27|19.09|19.58|24.70|-4.75|29988|199|1|1|0|18827|3461|7700|0|17888|29988|29988|29988|740797.77|Z
WYHG|973921208|07/02/26|4.16|4.69|4.16|4.51|4.42|.24|6803|342|0|0|0|6803|0|0|0|1769|6803|6803|6803|30091.99|Q
WYNN|983134107|07/02/26|96.78|98.24|94.91|95.91|96.12|-.19|119628|3129|0|0|0|119628|0|0|0|84651|119628|119628|119628|11498884.82|Q
WYY|967590209|07/02/26|16.31|17.30|15.90|15.92|16.54|-.38|40966|795|1|0|0|38466|2500|0|0|18109|40966|40966|40966|677764.43|A
WZRD|26923Q697|07/02/26|3.01|3.01|2.88|2.88|2.92|-.39|5|5|0|0|0|5|0|0|0|3|5|5|5|14.61|Z
XA|218946705|07/02/26|37.64|37.64|37.15|37.20|37.24|-.12|615|7|0|0|0|615|0|0|0|611|615|615|615|22901.92|Z
XAGG|61774R817|07/02/26|49.94|50.02|49.92|49.97|49.95|.04|30236|245|0|0|1|19989|0|0|10247|5996|30236|30236|30236|1510265.48|P
XAGI|21874W629|07/02/26|21.04|21.04|19.73|19.73|21.04|-1.32|2|1|0|0|0|2|0|0|0|2|2|2|2|42.08|Z
XAIR|08862L202|07/02/26|0.45|0.48|0.44|0.46|0.46|0.00|4925|46|0|0|0|4925|0|0|0|3331|4925|4925|4925|2273.69|Q
XAIX|23306X829|07/02/26|55.56|55.88|53.61|54.28|54.72|-1.43|10006|59|0|0|0|10006|0|0|0|5186|10006|10006|10006|547494.13|Q
XAPR|33740U596|07/02/26|0.00|37.74|37.74|37.74|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XAR|78464A631|07/02/26|287.78|294.49|284.24|287.56|288.26|2.45|49608|1078|2|0|0|42801|6807|0|0|18166|49608|49608|49608|14300005.78|P
XAUG|33740F391|07/02/26|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
XB|09789C804|07/02/26|39.15|39.16|39.15|39.16|39.17|.05|74|5|0|0|0|74|0|0|0|74|74|74|74|2898.67|P
XBAP|45783Y301|07/02/26|0.00|41.90|41.90|41.90|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XBB|09789C705|07/02/26|40.81|40.85|40.81|40.85|40.83|.08|808|19|0|0|0|808|0|0|0|130|808|808|808|32992.42|P
XBCI|78433H527|07/02/26|31.65|31.65|31.25|31.46|31.41|1.03|2187|29|0|0|0|2187|0|0|0|2184|2187|2187|2187|68698.94|Q
XBFR|45784N296|07/02/26|26.68|26.68|26.46|26.52|26.55|-.10|278|4|0|0|0|278|0|0|0|27|278|278|278|7381.99|P
XBI|78464A870|07/02/26|157.70|160.80|156.50|160.46|158.97|3.91|2112034|24211|18|1|2|1794245|52169|5140|260480|1161236|2112034|2112034|2112034|335750169.17|P
XBIL|74933W460|07/02/26|50.03|50.04|50.03|50.04|50.03|.03|757|9|0|0|0|757|0|0|0|47|757|757|757|37875.31|Q
XBIO|984015602|07/02/26|2.92|2.92|2.77|2.77|2.85|-.17|471|15|0|0|0|471|0|0|0|303|471|471|471|1340.11|Q
XBIT|98400H102|07/02/26|2.31|2.31|2.30|2.31|2.31|.01|2184|40|0|0|0|2184|0|0|0|423|2184|2184|2184|5039.09|Q
XBIX|21874W850|07/02/26|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|Z
XBJA|45783Y780|07/02/26|33.81|33.81|33.74|33.74|33.81|-.08|200|3|0|0|0|200|0|0|0|43|200|200|200|6761.00|Z
XBJL|45783Y889|07/02/26|39.94|39.94|39.83|39.88|39.86|-.02|178|5|0|0|0|178|0|0|0|151|178|178|178|7095.66|Z
XBNB|53656H686|07/02/26|18.58|18.60|18.34|18.34|18.54|.42|254|7|0|0|0|254|0|0|0|150|254|254|254|4709.35|P
XBOC|45783Y848|07/02/26|35.54|35.56|35.54|35.56|35.54|.01|118|2|0|0|0|118|0|0|0|100|118|118|118|4194.26|Z
XBOX|77926X353|07/02/26|100.15|100.18|100.11|100.11|100.09|.03|3944|59|0|0|0|3944|0|0|0|3296|3944|3944|3944|394748.89|Z
XBP|98400V200|07/02/26|2.45|2.45|2.42|2.42|2.45|.06|1488|25|0|0|0|1488|0|0|0|10|1488|1488|1488|3641.63|Q
XBPE W|98400V119|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
XBTY|38747R421|07/02/26|5.59|5.59|5.59|5.59|5.59|-.01|9|3|0|0|0|9|0|0|0|0|9|9|9|50.31|Q
XC|97717Y535|07/02/26|31.93|31.96|31.82|31.82|31.87|.19|261|8|0|0|0|261|0|0|0|20|261|261|261|8317.77|P
XCBE|G9831H101|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
XCBE U|G9831H127|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
XCBE W|G9831H119|07/02/26|0.00|0.29|0.29|0.29|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
XCCC|09789C887|07/02/26|36.36|36.38|36.34|36.37|36.36|.07|5454|80|0|0|0|5454|0|0|0|3127|5454|5454|5454|198283.05|P
XCEM|19762B202|07/02/26|51.33|51.79|50.00|50.63|50.64|-.51|33650|188|0|1|0|26040|0|7610|0|23776|33650|33650|33650|1704062.36|P
XCH|98370X103|07/02/26|0.70|0.70|0.54|0.57|0.75|-.15|666888|4305|12|1|0|622161|35159|9568|0|290404|666888|666888|666888|499708.16|Q
XCHG|00039J731|07/02/26|0.00|26.69|26.69|26.69|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
XCLR|37960A305|07/02/26|27.54|27.54|27.46|27.46|27.65|-.03|8|2|0|0|0|8|0|0|0|7|8|8|8|221.16|P
XCNY|78470E700|07/02/26|33.32|33.32|33.03|33.03|33.32|33.03|20|1|0|0|0|20|0|0|0|0|20|20|20|666.40|Q
XCOM|21874W678|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XCOR|360876809|07/02/26|88.78|88.78|87.52|87.52|88.78|-1.46|1|1|0|0|0|1|0|0|0|0|1|1|1|88.78|P
XCUR|30205M309|07/02/26|1.95|1.96|1.89|1.91|1.93|-.08|1900|29|0|0|0|1900|0|0|0|248|1900|1900|1900|3672.93|Q
XDAT|35473P470|07/02/26|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|Z
XDEC|33740U786|07/02/26|0.00|42.82|42.82|42.82|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XDEF|23306X761|07/02/26|22.44|22.44|22.44|0.00|22.44|0.00|18|2|0|0|0|18|0|0|0|11|18|18|18|403.99|Q
XDIV|77926X833|07/02/26|30.52|30.52|30.33|30.33|30.41|-.08|525|6|0|0|0|525|0|0|0|18|525|525|525|15964.90|Z
XDQQ|45783Y608|07/02/26|0.00|39.50|39.50|39.50|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XDSQ|45783Y103|07/02/26|42.69|42.81|42.69|42.81|42.69|-.05|25|3|0|0|0|25|0|0|0|0|25|25|25|1067.25|Z
XDTE|77926X205|07/02/26|39.00|39.09|38.61|38.85|38.86|-.01|16551|193|0|0|0|16551|0|0|0|10053|16551|16551|16551|643145.96|Z
XE|98386P102|07/02/26|18.58|20.15|17.23|17.26|18.26|-1.31|266483|3967|3|1|0|253955|6719|5809|0|208413|266483|266483|266483|4865168.42|Q
XEL|98389B100|07/02/26|80.48|82.30|80.32|81.96|81.34|2.26|219565|6152|0|0|0|219565|0|0|0|97373|219565|219565|219565|17860427.01|Q
XELB|98400M200|07/02/26|1.79|1.81|1.72|1.75|1.74|-.02|6884|51|0|0|0|6884|0|0|0|1341|6884|6884|6884|11954.10|Q
XELL L|98389B878|07/02/26|23.71|23.75|23.67|23.67|23.69|.04|2416|36|0|0|0|2416|0|0|0|757|2416|2416|2416|57245.25|Q
XEMD|09789C879|07/02/26|44.80|44.82|44.76|44.82|44.79|.09|2225|26|0|0|0|2225|0|0|0|1181|2225|2225|2225|99657.63|Z
XEML|23306X779|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XENE|98420N105|07/02/26|60.37|61.61|60.08|60.92|60.79|.62|64699|1092|0|0|0|64699|0|0|0|25475|64699|64699|64699|3933160.82|Q
XERS|98422E103|07/02/26|8.12|8.38|7.88|8.28|8.20|.28|277225|2758|2|1|0|265791|5934|5500|0|184782|277225|277225|277225|2272808.07|Q
XES|78468R549|07/02/26|108.80|109.08|106.00|106.66|107.49|-1.39|39638|618|1|0|0|37553|2085|0|0|13021|39638|39638|39638|4260829.63|P
XEUR|218946127|07/02/26|25.86|25.86|25.60|25.60|25.86|.87|1|1|0|0|0|1|0|0|0|0|1|1|1|25.86|Z
XEY|38747T658|07/02/26|0.00|20.08|20.08|20.08|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
XFEB|33740U638|07/02/26|0.00|37.34|37.34|37.34|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XFIV|09789C838|07/02/26|48.46|48.50|48.45|48.50|48.47|.06|4433|28|0|0|0|4433|0|0|0|1615|4433|4433|4433|214866.91|P
XFLH|G9834D107|07/02/26|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|N
XFLH RT|G9834D115|07/02/26|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|N
XFLH U|G9834D123|07/02/26|0.00|10.05|10.05|10.05|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
XFLT|98400T304|07/02/26|17.73|17.88|17.63|17.88|17.74|.19|3486|46|0|0|0|3486|0|0|0|1798|3486|3486|3486|61838.71|N
XFLX|360876866|07/02/26|22.68|22.68|22.68|22.68|22.62|0.00|2|2|0|0|0|2|0|0|0|1|2|2|2|45.23|P
XFOR|98420X202|07/02/26|4.15|4.30|4.09|4.13|4.21|.04|33678|534|0|0|0|33678|0|0|0|23548|33678|33678|33678|141746.79|Q
XGN|30068X103|07/02/26|4.69|4.69|4.47|4.54|4.53|-.16|5830|144|0|0|0|5830|0|0|0|4626|5830|5830|5830|26436.04|Q
XHB|78464A888|07/02/26|113.10|113.67|111.17|112.56|112.27|-.07|367019|3844|0|1|1|299270|0|5647|62102|261051|367019|367019|367019|41203675.89|P
XHE|78464A581|07/02/26|86.23|87.86|86.23|87.86|86.75|2.24|27081|151|0|1|0|17881|0|9200|0|23224|27081|27081|27081|2349385.87|P
XHG|74738J508|07/02/26|0.93|0.93|0.86|0.86|0.93|-.05|86|12|0|0|0|86|0|0|0|47|86|86|86|79.96|Q
XHLD|880245204|07/02/26|2.03|2.20|2.00|2.09|2.14|.06|112401|91|1|4|4|17907|2477|28082|63935|106331|112401|112401|112401|241074.14|Q
XHLF|09789C788|07/02/26|50.17|50.19|50.17|50.19|50.18|.03|134600|60|3|2|2|16047|8753|19800|90000|121397|134600|134600|134600|6754176.40|P
XHOA|21874W744|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XHR|984017103|07/02/26|19.96|20.35|19.96|20.35|20.23|.44|29224|522|0|0|0|29224|0|0|0|20514|29224|29224|29224|591157.96|N
XHS|78464A573|07/02/26|137.11|138.36|137.10|137.73|137.58|1.55|11277|133|0|0|0|11277|0|0|0|9837|11277|11277|11277|1551438.21|P
XIDE|33740F326|07/02/26|30.26|30.29|30.25|30.25|30.29|-.01|1845|9|0|0|0|1845|0|0|0|1200|1845|1845|1845|55879.70|Z
XIDV|35473P371|07/02/26|36.47|36.56|36.47|36.56|36.49|.66|808|6|0|0|0|808|0|0|0|808|808|808|808|29483.62|P
XIFR|65341B106|07/02/26|12.25|12.53|12.16|12.35|12.29|.32|31223|413|0|0|0|31223|0|0|0|17059|31223|31223|31223|383881.69|N
XIGV|268961315|07/02/26|0.00|24.17|24.17|24.17|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XIJN|33740F235|07/02/26|30.59|30.59|30.59|30.59|30.59|-.05|20|1|0|0|0|20|0|0|0|0|20|20|20|611.70|Z
XIMR|33740U620|07/02/26|0.00|31.29|31.29|31.29|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XISE|33740F375|07/02/26|30.36|30.37|30.36|30.37|30.37|.07|200|3|0|0|0|200|0|0|0|179|200|200|200|6073.69|Z
XITK|78464A110|07/02/26|194.97|194.97|188.76|188.76|187.59|-6.43|130|9|0|0|0|130|0|0|0|128|130|130|130|24387.05|P
XIWC|21874W751|07/02/26|0.00|26.21|26.21|26.21|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XJAN|33740F318|07/02/26|0.00|38.38|38.38|38.38|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XJH|46436E551|07/02/26|0.00|51.52|51.52|51.52|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XJR|46436E544|07/02/26|52.54|52.54|51.78|51.97|52.09|-.49|322|5|0|0|0|322|0|0|0|0|322|322|322|16772.19|Z
XJUL|33740F425|07/02/26|0.00|40.74|40.74|40.74|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XJUN|33740U844|07/02/26|44.27|44.35|44.27|44.35|44.27|-.03|200|1|0|0|0|200|0|0|0|200|200|200|200|8854.00|Z
XKRE|21874W736|07/02/26|29.63|29.63|29.63|26.99|29.63|0.00|2|1|0|0|0|2|0|0|0|2|2|2|2|59.26|Z
XLB|81369Y100|07/02/26|51.40|52.02|51.30|52.01|51.76|.99|4777698|9174|273|6|3|2563725|753841|35295|1424837|2907963|4777698|4777698|4777698|247277841.63|P
XLBI|81369Y845|07/02/26|23.93|24.12|23.93|24.12|23.96|.35|39|11|0|0|0|39|0|0|0|20|39|39|39|934.58|P
XLBX|21874W769|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XLC|81369Y852|07/02/26|109.67|110.00|108.55|109.60|109.38|-.14|2636767|26613|23|3|3|1733038|59476|16394|827859|1019632|2636767|2636767|2636767|288406402.80|P
XLCI|81369Y837|07/02/26|23.33|23.33|23.17|23.31|23.21|-.01|558|34|0|0|0|558|0|0|0|433|558|558|558|12952.34|P
XLE|81369Y506|07/02/26|53.23|53.65|52.92|53.22|53.21|.41|6950477|21454|355|33|2|4783544|1023866|203746|939321|3122075|6950477|6950477|6950477|369825678.81|P
XLEI|81369Y829|07/02/26|24.65|24.73|24.58|24.59|24.64|.15|4054|33|0|0|0|4054|0|0|0|2818|4054|4054|4054|99903.82|P
XLEX|21874W827|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XLF|81369Y605|07/02/26|55.28|55.64|55.01|55.62|55.44|.84|11448788|15557|731|145|24|4877744|2238273|894674|3438097|7624191|11448788|11448788|11448788|634730545.18|P
XLFI|81369Y811|07/02/26|23.53|23.65|23.52|23.65|23.58|.22|2732|26|0|0|0|2732|0|0|0|1902|2732|2732|2732|64409.47|P
XLFX|21874W819|07/02/26|28.66|29.01|28.66|29.01|28.75|.85|601|5|0|0|0|601|0|0|0|100|601|601|601|17275.84|Z
XLG|46137V233|07/02/26|61.09|61.44|60.38|60.73|60.77|-.28|315489|2022|12|1|0|269659|37874|7956|0|160241|315489|315489|315489|19171705.03|P
XLI|81369Y704|07/02/26|184.71|185.48|181.91|183.91|183.70|.55|1427309|21644|8|1|2|1154088|24140|5195|243886|1004171|1427309|1427309|1427309|262190016.90|P
XLII|81369Y795|07/02/26|26.04|26.14|26.04|26.06|26.10|.04|390|25|0|0|0|390|0|0|0|218|390|390|390|10177.12|P
XLIX|21874W777|07/02/26|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|Z
XLK|81369Y803|07/02/26|185.50|187.38|178.72|180.59|181.59|-5.03|3131552|71478|5|1|4|2704589|15342|5500|406121|1918644|3131552|3131552|3131552|568669962.79|P
XLKI|81369Y787|07/02/26|26.50|26.50|25.75|25.85|25.92|-.65|6058|178|0|0|0|6058|0|0|0|4225|6058|6058|6058|156995.87|P
XLKX|21874W710|07/02/26|0.00|20.45|20.45|20.45|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XLO|98422T209|07/02/26|9.18|9.18|8.97|8.97|9.07|-.25|1462|25|0|0|0|1462|0|0|0|183|1462|1462|1462|13261.74|Q
XLP|81369Y308|07/02/26|83.75|85.13|83.75|84.99|84.76|1.69|3970845|17632|24|2|2|2933776|69861|17462|949746|2328251|3970845|3970845|3970845|336568991.83|P
XLPX|21874W835|07/02/26|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
XLRE|81369Y860|07/02/26|44.37|44.69|44.30|44.68|44.57|.50|1815093|3405|103|2|4|1020806|303187|12640|478460|926250|1815093|1815093|1815093|80890795.36|P
XLRI|81369Y761|07/02/26|23.45|23.63|23.45|23.63|23.56|.23|337|18|0|0|0|337|0|0|0|337|337|337|337|7940.88|P
XLSI|81369Y779|07/02/26|23.30|23.55|23.30|23.55|23.40|.43|2010|40|0|0|0|2010|0|0|0|1904|2010|2010|2010|47030.35|P
XLSR|78470P408|07/02/26|64.90|64.97|63.95|64.29|64.56|-.45|6074|68|0|0|0|6074|0|0|0|6072|6074|6074|6074|392166.91|P
XLU|81369Y886|07/02/26|45.03|45.80|45.00|45.76|45.46|.99|5593969|11236|344|84|3|2957672|1089982|507830|1038485|3643805|5593969|5593969|5593969|254300472.48|P
XLUI|81369Y753|07/02/26|24.07|24.53|24.07|24.53|24.12|.38|2531|49|0|0|0|2531|0|0|0|1802|2531|2531|2531|61036.46|P
XLUX|21874W694|07/02/26|26.53|26.56|26.53|26.56|25.92|.40|2|2|0|0|0|2|0|0|0|0|2|2|2|51.84|Z
XLV|81369Y209|07/02/26|160.61|163.85|160.38|163.74|163.10|4.20|3671927|33075|22|2|7|2564737|65252|11307|1030631|2084445|3671927|3671927|3671927|598888403.38|P
XLVI|81369Y746|07/02/26|26.37|26.37|26.26|26.27|26.35|.13|2210|39|0|0|0|2210|0|0|0|2135|2210|2210|2210|58242.26|P
XLVX|21874W785|07/02/26|30.15|31.25|30.15|31.13|30.47|1.51|954|7|0|0|0|954|0|0|0|101|954|954|954|29064.52|Z
XLY|81369Y407|07/02/26|118.63|119.21|116.58|117.12|117.28|-.97|3361030|35885|10|1|3|2702512|26391|6037|626090|2171496|3361030|3361030|3361030|394173868.45|P
XLYI|81369Y738|07/02/26|22.99|22.99|22.80|22.84|22.83|-.14|327|31|0|0|0|327|0|0|0|313|327|327|327|7466.99|P
XLYX|21874W843|07/02/26|0.00|24.66|24.66|24.66|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XMAG|88636R743|07/02/26|25.80|25.80|25.57|25.69|25.68|-.14|2023|18|0|0|0|2023|0|0|0|1487|2023|2023|2023|51956.30|Q
XMAR|33740F474|07/02/26|42.80|42.80|42.69|42.69|42.74|-.03|638|8|0|0|0|638|0|0|0|400|638|638|638|27270.16|Z
XMAX|66979P300|07/02/26|9.05|9.15|8.86|8.94|9.01|-.21|109942|1069|2|0|0|105196|4746|0|0|73652|109942|109942|109942|990998.85|Q
XMAY|33740F250|07/02/26|0.00|36.01|36.01|36.01|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XME|78464A755|07/02/26|106.18|108.82|103.55|105.13|105.67|.77|412626|6233|1|0|2|357355|2513|0|52758|228371|412626|412626|412626|43601600.99|P
XMHQ|46137V472|07/02/26|113.60|114.23|112.56|113.33|113.33|.54|19221|281|1|0|0|15303|3918|0|0|10295|19221|19221|19221|2178325.63|P
XMLV|46138E198|07/02/26|66.87|67.17|66.87|67.17|66.91|.60|2215|24|0|0|0|2215|0|0|0|671|2215|2215|2215|148202.61|P
XMMO|46137V464|07/02/26|167.49|168.27|161.27|163.14|163.96|-2.86|80785|1172|0|1|0|73615|0|7170|0|60263|80785|80785|80785|13245392.12|P
XMPT|92189F460|07/02/26|22.26|22.27|22.25|22.27|22.25|.01|571|4|0|0|0|571|0|0|0|571|571|571|571|12707.46|Z
XMTR|98423F109|07/02/26|97.20|97.21|90.35|91.72|92.45|-4.06|38203|1029|0|0|0|38203|0|0|0|23698|38203|38203|38203|3531693.18|Q
XMVM|46137V456|07/02/26|71.40|71.50|70.90|70.90|71.40|.03|2871|8|0|0|0|2871|0|0|0|2857|2871|2871|2871|205002.75|P
XNAV|360876882|07/02/26|95.35|95.35|92.97|92.97|95.35|-2.32|1|1|0|0|0|1|0|0|0|0|1|1|1|95.35|P
XNCR|98401F105|07/02/26|15.39|15.71|14.70|15.00|15.00|-.37|66780|1432|0|0|0|66780|0|0|0|51496|66780|66780|66780|1002001.35|Q
XNDU|98390R102|07/02/26|11.88|12.33|11.44|11.64|11.84|-.25|168295|2309|1|0|0|165530|2765|0|0|130439|168295|168295|168295|1993166.28|Q
XNDX|46152A379|07/02/26|12.30|13.19|11.47|11.80|12.33|-.52|10802|328|0|0|0|10802|0|0|0|7109|10802|10802|10802|133219.62|Z
XNET|98419E108|07/02/26|5.92|6.03|5.62|5.64|5.78|-.21|14768|209|0|0|0|14768|0|0|0|8891|14768|14768|14768|85300.24|Q
XNOV|33740F334|07/02/26|0.00|39.61|39.61|39.61|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XNTK|78464A102|07/02/26|377.15|378.86|359.87|363.71|365.99|-13.06|18159|404|1|0|0|14754|3405|0|0|15104|18159|18159|18159|6646006.39|P
XOCT|33740F367|07/02/26|39.53|39.53|39.49|39.49|39.53|-.08|6|1|0|0|0|6|0|0|0|6|6|6|6|237.18|Z
XOEF|46438G323|07/02/26|30.14|30.14|29.82|29.82|29.89|-.17|521|11|0|0|0|521|0|0|0|520|521|521|521|15574.15|P
XOEX|23306X407|07/02/26|0.00|40.61|40.61|40.61|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XOM|30233Q108|07/02/26|137.09|139.14|136.35|136.96|137.26|.69|723448|11714|6|3|0|685253|17775|20420|0|309368|723448|723448|723448|99303693.43|N
XOMA|98419J206|07/02/26|42.62|43.00|42.56|43.00|42.80|.38|14450|287|0|0|0|14450|0|0|0|3384|14450|14450|14450|618471.57|Q
XOMA O|98419J404|07/02/26|24.96|24.97|24.95|24.97|24.96|-.50|840|9|0|0|0|840|0|0|0|250|840|840|840|20963.70|Q
XOMA P|98419J305|07/02/26|0.00|24.97|24.97|24.97|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
XOMO|88634T410|07/02/26|10.54|10.55|10.46|10.48|10.48|-.04|4593|37|0|0|0|4593|0|0|0|3628|4593|4593|4593|48147.77|P
XOMX|25461A353|07/02/26|35.07|35.48|34.69|34.88|35.11|.65|753|15|0|0|0|753|0|0|0|403|753|753|753|26436.15|Q
XONE|09789C861|07/02/26|49.26|49.27|49.26|49.27|49.26|.05|8993|56|0|0|0|8993|0|0|0|6858|8993|8993|8993|443005.14|P
XOP|78468R556|07/02/26|154.68|156.70|153.68|154.64|154.69|.89|566682|6509|4|1|1|458100|12084|8870|87628|296205|566682|566682|566682|87660924.46|P
XOS|98423B306|07/02/26|2.98|2.99|2.71|2.72|2.81|-.22|6749|139|0|0|0|6749|0|0|0|4316|6749|6749|6749|18966.94|Q
XOVL|88636Y789|07/02/26|23.03|24.00|22.46|23.03|23.35|-.56|18558|182|1|0|0|16363|2195|0|0|11860|18558|18558|18558|433250.58|Z
XOVR|293828877|07/02/26|21.10|21.46|20.73|21.00|20.98|-.10|254716|2480|9|1|0|220539|28937|5240|0|64496|254716|254716|254716|5344690.07|Q
XP|G98239109|07/02/26|16.39|16.72|16.08|16.16|16.27|-.03|217206|2646|0|1|0|210366|0|6840|0|99573|217206|217206|217206|3533075.46|Q
XPAV|21874W611|07/02/26|25.61|25.61|25.61|26.39|25.61|0.00|1|1|0|0|0|1|0|0|0|1|1|1|1|25.61|Z
XPAY|77926X858|07/02/26|53.60|53.74|52.94|53.28|53.44|-.13|46737|159|0|0|1|26463|0|0|20274|7665|46737|46737|46737|2497408.86|P
XPEG|88340W616|07/02/26|5.21|5.21|4.95|5.01|5.09|-.46|2720|26|0|0|0|2720|0|0|0|1898|2720|2720|2720|13831.99|Q
XPEL|98379L100|07/02/26|49.09|49.36|48.52|48.53|48.80|-.39|7606|331|0|0|0|7606|0|0|0|5046|7606|7606|7606|371187.76|Q
XPER|98423J101|07/02/26|8.71|8.71|8.18|8.19|8.37|-.44|32545|447|0|0|0|32545|0|0|0|14567|32545|32545|32545|272396.22|N
XPEV|98422D105|07/02/26|13.40|13.40|12.76|13.08|13.07|-.53|949609|6205|22|13|2|744963|65857|82853|55936|561984|949609|949609|949609|12412031.21|N
XPH|78464A722|07/02/26|65.94|67.16|65.94|67.16|67.00|1.84|16076|116|0|1|0|6093|0|9983|0|10688|16076|16076|16076|1077019.22|P
XPL|8342EP107|07/02/26|0.74|0.76|0.74|0.75|0.75|.03|14595|76|2|0|0|10059|4536|0|0|2375|14595|14595|14595|11003.43|A
XPND|33740U851|07/02/26|41.09|41.09|39.70|39.79|39.84|-1.19|1285|8|0|0|0|1285|0|0|0|557|1285|1285|1285|51188.90|P
XPO|983793100|07/02/26|208.74|210.46|202.83|206.22|205.14|-.97|46324|1918|0|0|0|46324|0|0|0|26350|46324|46324|46324|9502993.00|N
XPOF|98422X101|07/02/26|6.94|7.03|6.53|6.78|6.72|-.16|27089|559|1|0|0|24218|2871|0|0|25875|27089|27089|27089|181954.31|N
XPON|30218B209|07/02/26|0.46|0.46|0.45|0.45|0.46|-.01|7235|29|1|0|0|4090|3145|0|0|5069|7235|7235|7235|3315.76|Q
XPP|74347X880|07/02/26|17.36|17.36|17.30|17.30|17.27|-.11|117|3|0|0|0|117|0|0|0|2|117|117|117|2020.91|P
XPRO|N3144W105|07/02/26|14.48|14.70|14.14|14.38|14.47|.18|84059|1444|0|0|0|84059|0|0|0|75168|84059|84059|84059|1216026.67|N
XQQI|78433H519|07/02/26|51.96|52.40|50.22|50.72|50.84|-1.31|15958|288|0|0|0|15958|0|0|0|13726|15958|15958|15958|811318.17|Q
XQTM|218946333|07/02/26|26.11|26.11|26.11|25.40|26.01|0.00|27|2|0|0|0|27|0|0|0|27|27|27|27|702.17|Z
XRAY|24906P109|07/02/26|11.29|11.67|11.01|11.65|11.35|.55|275007|2833|0|0|0|275007|0|0|0|219358|275007|275007|275007|3122656.63|Q
XRLX|360876874|07/02/26|48.82|48.82|48.60|48.60|48.82|-.38|1|1|0|0|0|1|0|0|0|0|1|1|1|48.82|P
XRMI|37960A206|07/02/26|17.17|17.27|17.17|17.22|17.20|-.01|3042|20|0|0|0|3042|0|0|0|1|3042|3042|3042|52332.39|P
XRN|37954A303|07/02/26|38.24|38.24|37.91|37.98|38.07|-.11|1930|78|0|0|0|1930|0|0|0|1205|1930|1930|1930|73481.51|N
XRN PRA|37957W203|07/02/26|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
XRN PRB|37954A402|07/02/26|26.40|26.46|26.20|26.46|26.37|.55|1312|11|0|0|0|1312|0|0|0|0|1312|1312|1312|34593.48|N
XRP|09174F107|07/02/26|12.26|12.42|12.11|12.12|12.22|.28|80411|394|0|1|0|74410|0|6001|0|59166|80411|80411|80411|982225.25|P
XRPC|13723M100|07/02/26|11.76|11.77|11.51|11.52|11.59|.26|13464|74|0|0|0|13464|0|0|0|7945|13464|13464|13464|156010.56|Q
XRPI|92864M780|07/02/26|6.11|6.11|5.97|5.98|6.00|.13|8467|70|0|0|0|8467|0|0|0|5531|8467|8467|8467|50775.54|Q
XRPM|032108375|07/02/26|10.67|10.67|10.60|10.60|10.64|.22|522|11|0|0|0|522|0|0|0|208|522|522|522|5555.70|Z
XRPN|G0R38G104|07/02/26|10.44|10.45|10.44|10.45|10.44|0.00|111|4|0|0|0|111|0|0|0|101|111|111|111|1159.07|Q
XRPN U|G0R38G120|07/02/26|0.00|10.91|10.91|10.91|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
XRPN W|G0R38G112|07/02/26|0.80|0.80|0.76|0.76|0.78|-.02|215|3|0|0|0|215|0|0|0|0|215|215|215|168.05|Q
XRPR|26923N231|07/02/26|9.02|9.02|8.88|8.91|8.93|.21|3141|36|0|0|0|3141|0|0|0|2851|3141|3141|3141|28049.09|Z
XRPT|92865J729|07/02/26|23.92|24.55|23.41|23.46|23.76|1.02|17420|360|0|0|0|17420|0|0|0|14103|17420|17420|17420|413954.59|Q
XRPZ|355233107|07/02/26|11.93|12.06|11.78|11.78|11.87|.27|24076|131|0|0|0|24076|0|0|0|17069|24076|24076|24076|285694.57|P
XRT|78464A714|07/02/26|88.30|88.39|87.00|88.06|87.73|.22|732228|5384|1|0|2|680292|2282|0|49654|419830|732228|732228|732228|64241480.17|P
XRTX|98420Q405|07/02/26|2.17|2.17|2.15|2.15|2.16|.03|205|7|0|0|0|205|0|0|0|102|205|205|205|442.71|Q
XRX|98421M106|07/02/26|3.09|3.12|2.79|2.80|2.91|-.30|266507|1383|11|1|1|208409|28975|6693|22430|180463|266507|266507|266507|775302.49|Q
XRXD W|98421M114|07/02/26|0.31|0.31|0.27|0.28|0.29|-.02|7378|50|1|0|0|4392|2986|0|0|5300|7378|7378|7378|2132.56|Q
XSD|78464A862|07/02/26|597.79|602.80|545.00|555.87|560.84|-40.17|45852|1812|0|1|0|38621|0|7231|0|27656|45852|45852|45852|25715456.60|P
XSEM|21874W728|07/02/26|22.30|22.30|20.80|20.80|22.29|-2.20|201|3|0|0|0|201|0|0|0|97|201|201|201|4480.42|Z
XSEP|33740U810|07/02/26|0.00|44.39|44.39|44.39|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XSHD|46138E131|07/02/26|14.32|14.32|14.22|14.27|14.25|.07|2551|16|0|0|0|2551|0|0|0|964|2551|2551|2551|36348.91|Z
XSHP|500948765|07/02/26|20.00|20.28|19.69|20.28|19.78|.58|445|10|0|0|0|445|0|0|0|205|445|445|445|8804.18|Z
XSHQ|46138G300|07/02/26|48.42|48.44|47.84|47.84|48.41|-.37|351|7|0|0|0|351|0|0|0|18|351|351|351|16993.58|Z
XSLL|G9833K102|07/02/26|0.00|9.94|9.94|9.94|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
XSLL U|G9833K128|07/02/26|10.20|10.20|10.05|10.05|10.20|.02|73|1|0|0|0|73|0|0|0|73|73|73|73|744.60|Q
XSLL W|G9833K110|07/02/26|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
XSLV|46138G102|07/02/26|52.75|52.90|52.74|52.90|52.76|.22|900|4|0|0|0|900|0|0|0|0|900|900|900|47487.50|P
XSMO|46137V498|07/02/26|92.23|92.59|89.38|90.45|91.29|-1.42|75190|576|0|0|1|55130|0|0|20060|72054|75190|75190|75190|6864369.81|P
XSOE|97717X578|07/02/26|47.65|48.08|46.53|47.06|47.00|-.67|18387|192|0|0|0|18387|0|0|0|10040|18387|18387|18387|864256.40|P
XSPC|88636N601|07/02/26|23.76|24.27|23.76|24.27|23.76|-.14|1|1|0|0|0|1|0|0|0|1|1|1|1|23.76|Q
XSPI|78433H493|07/02/26|49.98|49.98|49.25|49.58|49.58|-.05|1554|85|0|0|0|1554|0|0|0|1260|1554|1554|1554|77051.43|Q
XSVM|46137V480|07/02/26|70.15|70.15|69.23|69.55|69.83|-.43|3884|17|0|0|0|3884|0|0|0|725|3884|3884|3884|271210.83|P
XSVN|09789C820|07/02/26|47.01|47.08|47.01|47.08|47.03|.07|16929|49|0|0|0|16929|0|0|0|14320|16929|16929|16929|796239.01|P
XSW|78464A599|07/02/26|177.10|179.51|176.45|176.45|177.34|-.31|6078|117|0|0|0|6078|0|0|0|4884|6078|6078|6078|1077862.43|P
XT|46434V381|07/02/26|82.77|83.36|81.86|82.27|82.64|-.19|3138|74|0|0|0|3138|0|0|0|1835|3138|3138|3138|259315.70|Q
XTAI|21874W876|07/02/26|23.60|23.60|22.83|22.83|22.94|-1.62|306|7|0|0|0|306|0|0|0|304|306|306|306|7019.80|Z
XTAP|45783Y400|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XTEN|09789C812|07/02/26|45.23|45.31|45.22|45.29|45.24|.03|17622|93|0|0|0|17622|0|0|0|14287|17622|17622|17622|797231.14|P
XTIA|98423K405|07/02/26|1.71|1.76|1.62|1.62|1.68|-.09|49893|448|1|1|0|37243|2650|10000|0|18195|49893|49893|49893|83774.49|Q
XTJA|45783Y772|07/02/26|0.00|34.14|34.14|34.14|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XTJL|45783Y806|07/02/26|0.00|41.02|41.02|41.02|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XTL|78464A540|07/02/26|224.63|225.00|213.73|216.23|216.98|-8.37|18090|361|0|1|0|11934|0|6156|0|11773|18090|18090|18090|3925209.98|P
XTLB|98386D406|07/02/26|2.37|2.74|2.37|2.74|2.52|.25|6631|96|0|0|0|6631|0|0|0|946|6631|6631|6631|16681.18|Q
XTN|78464A532|07/02/26|117.08|117.37|115.08|115.88|116.01|-.14|9213|212|0|0|0|9213|0|0|0|6444|9213|9213|9213|1068841.29|P
XTNT|98420P308|07/02/26|0.44|0.44|0.41|0.41|0.42|-.01|19629|155|1|0|0|17086|2543|0|0|17999|19629|19629|19629|8249.58|A
XTOC|45783Y830|07/02/26|36.22|36.22|36.10|36.10|36.22|-.12|500|1|0|0|0|500|0|0|0|500|500|500|500|18110.00|Z
XTR|37960A107|07/02/26|28.53|28.53|28.29|28.29|28.43|-.05|1192|8|0|0|0|1192|0|0|0|390|1192|1192|1192|33885.44|P
XTRE|09789C846|07/02/26|48.88|48.91|48.88|48.91|48.90|.07|8520|25|0|0|0|8520|0|0|0|349|8520|8520|8520|416664.50|P
XTWO|09789C853|07/02/26|48.82|48.85|48.82|48.85|48.84|.26|4423|17|0|0|0|4423|0|0|0|3595|4423|4423|4423|216031.29|P
XTWY|09789C796|07/02/26|36.95|37.10|36.95|37.10|37.01|.02|2618|16|0|0|0|2618|0|0|0|1015|2618|2618|2618|96885.35|P
XUDV|35473P389|07/02/26|31.79|32.00|31.79|31.80|32.00|.18|1646|6|0|0|0|1646|0|0|0|1586|1646|1646|1646|52666.79|P
XUSP|45783Y699|07/02/26|52.72|52.72|52.14|52.14|52.72|-.40|1|1|0|0|0|1|0|0|0|1|1|1|1|52.72|Z
XV|82889N350|07/02/26|24.80|24.80|24.56|24.61|24.67|-.11|9362|132|1|0|0|6935|2427|0|0|8144|9362|9362|9362|230959.37|P
XVO|21874W504|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XVUG|21874W793|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XVV|46436E569|07/02/26|57.01|57.01|56.48|56.73|56.61|-.12|403|5|0|0|0|403|0|0|0|377|403|403|403|22814.67|Z
XW|218946119|07/02/26|0.00|23.63|23.63|23.63|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XWEL|98420U802|07/02/26|1.08|1.09|1.05|1.08|1.07|.01|3350|85|0|0|0|3350|0|0|0|1005|3350|3350|3350|3586.71|Q
XXI|90138L109|07/02/26|5.58|5.83|5.40|5.40|5.57|.01|108463|2257|0|0|0|108463|0|0|0|91200|108463|108463|108463|604220.44|N
XXII|90137F707|07/02/26|4.39|4.39|3.94|4.12|4.08|-.19|1843|332|0|0|0|1843|0|0|0|677|1843|1843|1843|7520.30|Q
XXRP|53656H595|07/02/26|22.66|23.22|22.09|22.23|22.42|1.10|39349|363|0|0|0|39349|0|0|0|24125|39349|39349|39349|882202.42|P
XXV|82889N343|07/02/26|23.98|23.98|23.79|23.84|23.82|-.09|9516|44|0|0|0|9516|0|0|0|9414|9516|9516|9516|226700.23|P
XXX|68190A401|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
XYF|98372W202|07/02/26|4.92|4.95|4.87|4.94|4.92|.03|6436|83|0|0|0|6436|0|0|0|1942|6436|6436|6436|31681.07|N
XYL|98419M100|07/02/26|118.46|118.78|117.08|118.11|118.12|.81|49185|1956|0|0|0|49185|0|0|0|26376|49185|49185|49185|5809638.58|N
XYLD|37954Y475|07/02/26|40.88|40.97|40.69|40.84|40.93|.01|541665|929|9|2|0|498177|28220|15268|0|459484|541665|541665|541665|22171115.93|P
XYLG|37954Y277|07/02/26|28.85|28.86|28.85|28.86|28.84|.05|506|22|0|0|0|506|0|0|0|182|506|506|506|14594.02|P
XYZ|852234103|07/02/26|78.36|81.00|77.69|78.79|78.99|1.66|426584|10895|1|0|1|405333|3751|0|17500|189789|426584|426584|426584|33693970.26|N
XYZG|882927478|07/02/26|18.17|18.25|17.33|17.51|17.87|.51|2361|29|0|0|0|2361|0|0|0|799|2361|2361|2361|42191.69|Q
XYZY|88636X872|07/02/26|26.01|26.59|26.01|26.11|26.41|0.00|759|23|0|0|0|759|0|0|0|390|759|759|759|20047.35|P
XZO|30234F101|07/02/26|18.00|18.86|18.00|18.69|18.60|.72|35488|638|0|0|0|35488|0|0|0|8077|35488|35488|35488|660056.04|N
YAAS|G9876W112|07/02/26|0.75|0.79|0.73|0.73|0.76|-.04|15487|60|0|1|0|8305|0|7182|0|3899|15487|15487|15487|11747.46|Q
YALA|98459U103|07/02/26|5.69|5.70|5.44|5.50|5.54|-.11|63850|732|1|0|0|61750|2100|0|0|38618|63850|63850|63850|353696.12|N
YALL|89844T885|07/02/26|42.62|42.62|42.56|42.56|42.50|.19|106|2|0|0|0|106|0|0|0|72|106|106|106|4505.32|P
YANG|25461A460|07/02/26|39.30|40.55|38.80|39.64|39.74|.33|300526|5395|0|1|0|294320|0|6206|0|168391|300526|300526|300526|11941755.34|P
YB|987910106|07/02/26|16.00|16.00|15.02|15.02|15.68|-1.58|4908|112|0|0|0|4908|0|0|0|2430|4908|4908|4908|76946.23|Q
YBIT|88636X104|07/02/26|18.56|18.82|18.56|18.74|18.70|.19|3088|36|0|0|0|3088|0|0|0|639|3088|3088|3088|57746.10|P
YBMN|268961836|07/02/26|10.30|10.30|10.17|10.17|10.22|.09|1695|6|0|0|0|1695|0|0|0|1625|1695|1695|1695|17320.85|Q
YBST|38747R124|07/02/26|13.71|13.71|13.63|13.63|13.70|-.17|54|4|0|0|0|54|0|0|0|0|54|54|54|739.56|Q
YBTC|77926X502|07/02/26|17.20|17.37|17.11|17.20|17.20|.42|3411|77|0|0|0|3411|0|0|0|1503|3411|3411|3411|58666.93|Z
YBTY|38747R116|07/02/26|12.50|12.50|12.33|12.33|12.40|-.19|87|8|0|0|0|87|0|0|0|1|87|87|87|1078.85|Q
YCBD|12482W408|07/02/26|0.68|0.69|0.67|0.69|0.67|.01|10452|44|0|0|0|10452|0|0|0|8509|10452|10452|10452|7040.98|A
YCL|74347W270|07/02/26|17.63|17.75|17.63|17.73|17.70|.32|16367|151|0|0|0|16367|0|0|0|12224|16367|16367|16367|289649.88|P
YCLO|35473P298|07/02/26|0.00|25.14|25.14|25.14|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
YCS|74347W569|07/02/26|55.76|56.29|55.53|55.88|55.82|-.83|53995|192|1|0|0|51769|2226|0|0|30070|53995|53995|53995|3014111.27|P
YCY|G1000S109|07/02/26|0.00|10.20|10.20|10.20|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
YCY U|G1000S117|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
YCY WS|G1000S125|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
YDDL|G6772F102|07/02/26|2.06|2.11|2.06|2.11|2.03|.10|324|8|0|0|0|324|0|0|0|111|324|324|324|659.28|Q
YDEC|33740F656|07/02/26|27.59|27.59|27.59|27.59|27.59|.11|30|3|0|0|0|30|0|0|0|13|30|30|30|827.71|Z
YDES|G98301107|07/02/26|2.44|2.44|1.70|1.90|2.02|-.54|24201|200|0|0|0|24201|0|0|0|3747|24201|24201|24201|48863.85|Q
YDES W|G9835J103|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
YDKG|G0137L110|07/02/26|0.85|0.88|0.85|0.88|0.87|.04|629|22|0|0|0|629|0|0|0|105|629|629|629|544.33|Q
YEAR|00039J103|07/02/26|50.22|50.24|50.22|50.24|50.22|.04|4180|38|0|0|0|4180|0|0|0|3894|4180|4180|4180|209938.54|P
YELP|985817105|07/02/26|26.65|27.19|26.05|26.51|26.34|.26|33841|615|0|0|0|33841|0|0|0|20736|33841|33841|33841|891517.51|N
YETH|77926X841|07/02/26|8.17|8.20|8.17|8.18|8.18|.16|2829|66|0|0|0|2829|0|0|0|1025|2829|2829|2829|23130.73|Z
YETI|98585X104|07/02/26|49.84|49.99|48.66|49.67|49.17|.45|30630|886|0|0|0|30630|0|0|0|21715|30630|30630|30630|1506023.12|N
YEXT|98585N106|07/02/26|4.89|4.99|4.87|4.96|4.92|.08|75291|964|0|0|0|75291|0|0|0|40576|75291|75291|75291|370747.90|N
YFFI|84858T749|07/02/26|10.01|10.01|10.00|10.00|10.01|0.00|2|1|0|0|0|2|0|0|0|0|2|2|2|20.02|P
YFYA|53656G357|07/02/26|9.76|9.81|9.76|9.79|9.77|.01|1114|6|0|0|0|1114|0|0|0|15|1114|1114|1114|10884.94|P
YGLD|82889N426|07/02/26|31.72|32.86|31.72|32.80|32.65|1.08|1314|21|0|0|0|1314|0|0|0|668|1314|1314|1314|42901.39|P
YHC|50215C307|07/02/26|0.04|0.05|0.04|0.04|0.04|-.01|19049009|8742|1051|643|339|3277320|3437985|4884670|7449034|8671737|19049009|19049009|19049009|851181.21|Q
YHGJ|98873Q209|07/02/26|3.08|3.08|3.04|3.04|3.04|-.07|194|23|0|0|0|194|0|0|0|44|194|194|194|590.57|Q
YHNA|G1514D101|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
YHNA R|G1514D127|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
YHNA U|G1514D119|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
YI|68247Q201|07/02/26|4.12|4.20|4.12|4.13|4.20|-.01|1141|7|0|0|0|1141|0|0|0|1101|1141|1141|1141|4789.17|Q
YIBO|G7122D102|07/02/26|1.06|1.07|1.00|1.02|1.06|-.02|1890|16|0|0|0|1890|0|0|0|1111|1890|1890|1890|1999.70|Q
YICC U|G98665121|07/02/26|0.00|10.06|10.06|10.06|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
YINN|25460G195|07/02/26|22.27|22.55|21.56|22.08|21.99|-.19|516639|5105|7|4|6|348080|18208|39069|111282|392093|516639|516639|516639|11362683.40|P
YJ|98873N305|07/02/26|0.00|1.44|1.44|1.44|1.45|-.07|3|3|0|0|0|3|0|0|0|0|3|3|3|4.34|Q
YJUN|33740U869|07/02/26|26.98|27.00|26.85|26.94|26.97|.17|3270|14|0|0|0|3270|0|0|0|670|3270|3270|3270|88193.00|Z
YLD|74255Y102|07/02/26|18.92|18.98|18.92|18.95|18.94|.04|14309|76|0|1|0|7016|0|7293|0|7393|14309|14309|14309|271032.99|P
YLDE|524682309|07/02/26|56.00|56.30|56.00|56.30|56.40|.57|10|2|0|0|0|10|0|0|0|1|10|10|10|563.95|Q
YLDW|90386K530|07/02/26|25.35|25.46|25.35|25.46|25.36|.14|42|3|0|0|0|42|0|0|0|0|42|42|42|1065.14|P
YMAG|88636J642|07/02/26|11.63|11.66|11.46|11.47|11.50|-.13|114375|324|8|2|0|70009|25916|18450|0|75566|114375|114375|114375|1315370.83|P
YMAR|33740F573|07/02/26|28.75|28.75|28.67|28.67|28.71|.05|3|3|0|0|0|3|0|0|0|2|3|3|3|86.14|Z
YMAT|G81237128|07/02/26|0.55|0.56|0.50|0.50|0.65|-.06|1177606|3712|72|10|4|844674|217394|67949|47589|607349|1177606|1177606|1177606|762036.46|Q
YMAX|88636J659|07/02/26|8.03|8.15|7.87|7.92|7.99|-.03|115055|649|5|2|1|64874|17562|16767|15852|50088|115055|115055|115055|919380.13|P
YMM|35969L108|07/02/26|8.50|8.64|8.38|8.43|8.47|-.03|343059|1624|4|0|0|331659|11400|0|0|192393|343059|343059|343059|2905948.47|N
YMT|985915206|07/02/26|0.56|0.56|0.54|0.56|0.58|.01|9824|47|1|0|0|7730|2094|0|0|3512|9824|9824|9824|5660.02|Q
YNOT|44053A499|07/02/26|32.61|32.61|31.59|32.16|31.94|-.20|1238|15|0|0|0|1238|0|0|0|638|1238|1238|1238|39546.88|Q
YOKE|02072Q788|07/02/26|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
YOLO|00768Y495|07/02/26|2.87|2.93|2.87|2.92|2.82|.01|6840|24|0|0|0|6840|0|0|0|3863|6840|6840|6840|19285.07|P
YOOV|G2452S100|07/02/26|0.60|0.75|0.58|0.70|0.67|.05|155836|1919|6|2|0|127553|15433|12850|0|31450|155836|155836|155836|103916.81|Q
YORW|987184108|07/02/26|30.92|31.56|30.92|31.43|31.36|.50|4691|215|0|0|0|4691|0|0|0|2868|4691|4691|4691|147107.51|Q
YOU|18467V109|07/02/26|55.22|56.92|52.62|53.82|53.89|-1.84|70135|1705|0|0|0|70135|0|0|0|47414|70135|70135|70135|3779583.59|N
YOUL|98743K101|07/02/26|0.52|0.55|0.52|0.54|0.53|0.00|10511|43|0|1|0|4957|0|5554|0|1953|10511|10511|10511|5612.32|Q
YPF|984245100|07/02/26|44.99|45.48|44.22|44.40|44.67|-.56|63396|1405|0|0|0|63396|0|0|0|37639|63396|63396|63396|2831737.33|N
YQ|81807M304|07/02/26|2.16|2.20|2.16|2.18|2.18|-.02|226|4|0|0|0|226|0|0|0|76|226|226|226|493.73|Q
YQQQ|88636J451|07/02/26|9.86|10.05|9.86|10.05|9.99|.10|3111|15|0|0|0|3111|0|0|0|3109|3111|3111|3111|31086.77|Q
YRD|98585L100|07/02/26|1.07|1.55|1.02|1.50|1.20|.59|10410754|47686|436|63|9|8593804|1255163|421306|140481|6768144|10410754|10410754|10410754|12483694.80|N
YSEP|33740U828|07/02/26|27.73|27.73|27.66|27.66|27.73|.13|328|2|0|0|0|328|0|0|0|328|328|328|328|9095.44|Z
YSG|985194208|07/02/26|3.35|3.49|3.35|3.48|3.45|.02|10056|119|0|0|0|10056|0|0|0|5274|10056|10056|10056|34720.89|N
YSPY|38747R579|07/02/26|14.85|14.86|14.85|14.86|14.98|-.05|131|10|0|0|0|131|0|0|0|1|131|131|131|1962.53|Q
YSS|987084100|07/02/26|25.03|27.20|24.47|24.81|25.49|.14|44586|815|0|0|0|44586|0|0|0|26133|44586|44586|44586|1136515.49|N
YSWY|98585C100|07/02/26|20.87|21.13|20.01|20.86|20.60|-.25|12465|275|0|0|0|12465|0|0|0|7954|12465|12465|12465|256821.01|Q
YSXT|G9877T100|07/02/26|1.12|1.20|1.12|1.20|1.17|.07|6224|25|0|0|0|6224|0|0|0|51|6224|6224|6224|7299.12|Q
YTRA|G98338109|07/02/26|0.92|0.92|0.90|0.90|0.90|-.02|2611|15|0|0|0|2611|0|0|0|555|2611|2611|2611|2348.18|Q
YUM|988498101|07/02/26|161.29|164.91|161.18|164.63|164.01|3.04|88573|2718|0|0|0|88573|0|0|0|69830|88573|88573|88573|14526879.34|N
YUMC|98850P109|07/02/26|41.52|41.93|41.52|41.70|41.73|.75|63436|1201|0|0|0|63436|0|0|0|42212|63436|63436|63436|2647375.65|N
YUNG|218946812|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
YXI|74350P626|07/02/26|24.13|24.34|24.13|24.34|24.23|.19|229|9|0|0|0|229|0|0|0|109|229|229|229|5548.89|P
YXT|988740106|07/02/26|0.38|0.38|0.37|0.38|0.37|-.02|1132|7|0|0|0|1132|0|0|0|1|1132|1132|1132|424.44|Q
YYAI|831445606|07/02/26|7.40|7.50|7.40|7.50|7.39|.05|934|57|0|0|0|934|0|0|0|208|934|934|934|6902.40|Q
YYGH|G9888Q129|07/02/26|1.26|1.28|1.25|1.26|1.27|-.02|59485|525|3|1|0|45469|7878|6138|0|20409|59485|59485|59485|75605.01|Q
YYY|032108847|07/02/26|11.50|11.55|11.49|11.53|11.51|.01|19251|84|3|0|0|10420|8831|0|0|14049|19251|19251|19251|221609.66|P
YYYM|032108342|07/02/26|20.21|20.27|20.21|20.27|20.21|.05|1|1|0|0|0|1|0|0|0|0|1|1|1|20.21|P
Z|98954M200|07/02/26|33.40|33.95|32.87|33.45|33.43|.44|215326|3863|0|0|0|215326|0|0|0|75652|215326|215326|215326|7198761.70|Q
ZALT|45783Y442|07/02/26|33.92|33.92|33.79|33.86|33.83|0.00|4734|19|0|0|0|4734|0|0|0|4434|4734|4734|4734|160157.98|Z
ZAP|37960A370|07/02/26|34.09|34.18|33.82|34.18|33.99|.26|4138|66|0|0|0|4138|0|0|0|3139|4138|4138|4138|140662.37|Q
ZAPR|45784N726|07/02/26|0.00|26.67|26.67|26.67|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ZAUG|45783Y111|07/02/26|0.00|27.57|27.57|27.57|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ZBAO|G989MC106|07/02/26|0.47|0.48|0.44|0.45|0.47|0.00|54510|239|1|0|0|52502|2008|0|0|28731|54510|54510|54510|25651.51|Q
ZBH|98956P102|07/02/26|86.10|87.62|84.39|87.49|86.40|3.32|57332|1648|0|0|0|57332|0|0|0|36799|57332|57332|57332|4953341.15|N
ZBIO|98937L105|07/02/26|28.10|29.25|27.11|27.23|27.57|-.77|87116|1377|0|0|0|87116|0|0|0|50934|87116|87116|87116|2401877.00|Q
ZBRA|989207105|07/02/26|268.10|272.59|266.03|267.17|267.93|-.78|26353|1200|0|0|0|26353|0|0|0|17546|26353|26353|26353|7060825.32|Q
ZCBA|37966B109|07/02/26|49.07|49.15|49.07|49.10|49.15|.06|101|2|0|0|0|101|0|0|0|0|101|101|101|4964.07|P
ZCBB|37966B208|07/02/26|49.05|49.09|49.05|49.09|49.05|.07|1|1|0|0|0|1|0|0|0|0|1|1|1|49.05|P
ZCBC|37966B307|07/02/26|0.00|49.16|49.16|49.16|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
ZCBE|37966B406|07/02/26|49.19|49.19|49.19|49.19|49.19|.07|1|1|0|0|0|1|0|0|0|0|1|1|1|49.19|P
ZCBF|37966B505|07/02/26|49.10|49.18|49.10|49.18|49.10|.07|1|1|0|0|0|1|0|0|0|0|1|1|1|49.10|P
ZCBG|37966B604|07/02/26|0.00|49.25|49.25|49.25|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
ZCMD|G9897X149|07/02/26|1.08|1.16|1.00|1.09|4.68|-.03|8337762|115670|66|4|1|8112470|191322|23958|10012|4202541|8337762|8337762|8337762|39038271.09|Q
ZD|48123V102|07/02/26|52.20|52.57|51.71|52.43|52.25|.46|26586|697|0|0|0|26586|0|0|0|16420|26586|26586|26586|1389009.39|Q
ZDAI|G7241B144|07/02/26|1.79|1.96|1.79|1.96|1.88|.04|15171|132|1|0|0|12192|2979|0|0|4797|15171|15171|15171|28593.02|Q
ZDEK|45784N858|07/02/26|0.00|26.40|26.40|26.40|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ZDGE|98923T104|07/02/26|3.22|3.30|3.16|3.16|3.25|-.12|2082|26|0|0|0|2082|0|0|0|277|2082|2082|2082|6765.55|A
ZECP|98888G105|07/02/26|37.90|37.97|37.68|37.97|37.84|.32|1458|11|0|0|0|1458|0|0|0|759|1458|1458|1458|55168.43|Z
ZENA|98936T208|07/02/26|1.46|1.48|1.42|1.44|1.44|-.02|44264|399|1|0|0|41964|2300|0|0|32060|44264|44264|44264|63565.29|Q
ZEO|98944F109|07/02/26|0.67|0.69|0.67|0.68|0.68|.06|2659|31|0|0|0|2659|0|0|0|1113|2659|2659|2659|1813.32|Q
ZEOW W|98944F117|07/02/26|0.04|0.04|0.04|0.04|0.04|0.00|37|1|0|0|0|37|0|0|0|37|37|37|37|1.48|Q
ZEPP|98945L204|07/02/26|5.29|5.29|5.03|5.09|5.17|-.09|1037|14|0|0|0|1037|0|0|0|917|1037|1037|1037|5356.85|N
ZETA|98956A105|07/02/26|20.80|21.23|20.38|20.69|20.82|-.16|449939|6595|3|0|0|442531|7408|0|0|191659|449939|449939|449939|9368495.52|N
ZETX|88636W684|07/02/26|20.04|21.24|19.66|20.34|20.47|-.30|33841|237|0|1|0|24241|0|9600|0|15425|33841|33841|33841|692878.56|P
ZFEB|45784N775|07/02/26|0.00|25.97|25.97|25.97|25.00|-.03|300|1|0|0|0|300|0|0|0|0|300|300|300|7500.00|Z
ZG|98954M101|07/02/26|33.00|33.61|32.78|33.43|33.23|.79|63210|1637|0|0|0|63210|0|0|0|29995|63210|63210|63210|2100242.25|Q
ZGN|N30577105|07/02/26|12.86|13.35|12.86|13.16|13.15|.17|45841|630|0|0|0|45841|0|0|0|27903|45841|45841|45841|602942.88|N
ZH|98955N207|07/02/26|3.11|3.18|3.11|3.15|3.14|.02|34154|292|0|1|0|29054|0|5100|0|15210|34154|34154|34154|107408.54|N
ZHDG|886364660|07/02/26|22.87|23.37|22.87|23.37|23.37|-.11|25|2|0|0|0|25|0|0|0|1|25|25|25|584.23|P
ZHOG|74933W445|07/02/26|0.00|51.42|51.42|51.42|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ZIG|26922A263|07/02/26|39.03|39.24|39.03|39.06|39.19|.26|318|7|0|0|0|318|0|0|0|19|318|318|318|12461.87|P
ZIM|M9T951109|07/02/26|25.55|25.77|25.34|25.60|25.52|.37|46951|716|1|0|0|42951|4000|0|0|26931|46951|46951|46951|1198393.91|N
ZINC|98888G873|07/02/26|25.74|25.82|25.74|25.82|25.74|.15|1|1|0|0|0|1|0|0|0|1|1|1|1|25.74|P
ZION|989701107|07/02/26|71.22|71.22|68.71|69.35|69.34|-1.35|122616|2872|0|0|0|122616|0|0|0|80002|122616|122616|122616|8502238.19|Q
ZION P|98973A104|07/02/26|0.00|18.45|18.45|18.45|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ZIP|98980B103|07/02/26|3.90|3.97|3.73|3.96|3.86|.08|24765|353|0|0|0|24765|0|0|0|12600|24765|24765|24765|95619.03|N
ZJAN|45784N817|07/02/26|0.00|27.98|27.98|27.98|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ZJK|G98Y9E102|07/02/26|2.04|2.04|1.96|1.96|1.97|-.03|749|10|0|0|0|749|0|0|0|0|749|749|749|1477.46|Q
ZJUL|45783Y251|07/02/26|29.97|29.98|29.91|29.95|29.93|-.04|6032|11|1|0|0|2032|4000|0|0|5900|6032|6032|6032|180517.88|Z
ZJUN|45784N643|07/02/26|27.44|27.44|27.38|27.41|27.40|-.01|1483|10|0|0|0|1483|0|0|0|1083|1483|1483|1483|40627.52|Z
ZJYL|G5140V120|07/02/26|1.96|1.96|1.91|1.92|1.91|.04|1072|62|0|0|0|1072|0|0|0|153|1072|1072|1072|2047.96|Q
ZKH|98877R104|07/02/26|2.11|2.19|2.11|2.19|2.15|.14|337|7|0|0|0|337|0|0|0|37|337|337|337|724.52|N
ZKIN|G9892K209|07/02/26|1.36|1.36|1.32|1.36|1.35|-.10|549|11|0|0|0|549|0|0|0|294|549|549|549|740.47|Q
ZKP|G5345D107|07/02/26|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
ZKPU|G5345D123|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ZKPW|G5345D115|07/02/26|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
ZLAB|98887Q104|07/02/26|19.24|19.44|18.91|19.12|19.08|-.04|34608|530|0|0|0|34608|0|0|0|22057|34608|34608|34608|660431.84|Q
ZM|98980L101|07/02/26|89.14|90.50|86.88|87.11|87.93|-3.02|206107|4969|2|0|0|198944|7163|0|0|73146|206107|206107|206107|18123249.62|Q
ZMAR|45784N742|07/02/26|28.26|28.26|28.23|28.23|28.28|.01|99|3|0|0|0|99|0|0|0|36|99|99|99|2799.27|Z
ZMAY|45784N650|07/02/26|25.94|25.95|25.93|25.95|25.94|0.00|5300|11|0|0|0|5300|0|0|0|0|5300|5300|5300|137479.00|Z
ZMUN|74933W163|07/02/26|0.00|50.10|50.10|50.10|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ZNB|G2287A142|07/02/26|0.60|0.61|0.59|0.59|0.60|-.03|10215|102|0|0|0|10215|0|0|0|8203|10215|10215|10215|6104.02|Q
ZNOV|45784N809|07/02/26|0.00|27.47|27.47|27.47|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ZNTL|98943L107|07/02/26|4.38|4.55|4.33|4.47|4.45|.11|41307|614|1|0|0|38998|2309|0|0|17549|41307|41307|41307|183839.77|Q
ZOCT|45784N700|07/02/26|27.63|27.63|27.61|27.61|27.63|-.02|190|4|0|0|0|190|0|0|0|100|190|190|190|5248.80|Z
ZONE|184492106|07/02/26|0.81|0.83|0.73|0.73|0.77|-.08|71624|471|0|2|0|52447|0|19177|0|38671|71624|71624|71624|55158.69|A
ZOOZ|M2573A239|07/02/26|5.58|5.64|5.41|5.49|5.55|.19|1213|58|0|0|0|1213|0|0|0|859|1213|1213|1213|6727.30|Q
ZOOZ W|M2573A197|07/02/26|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
ZROZ|72201R882|07/02/26|62.26|62.79|62.26|62.61|62.47|0.00|120519|1138|3|0|1|95190|9848|0|15481|59342|120519|120519|120519|7529371.98|P
ZS|98980G102|07/02/26|145.10|148.30|145.01|147.33|146.85|.88|224840|5475|2|1|0|214201|4781|5858|0|108640|224840|224840|224840|33018366.22|Q
ZSB|90290T841|07/02/26|21.75|21.75|21.74|21.74|21.75|.06|1|1|0|0|0|1|0|0|0|0|1|1|1|21.75|P
ZSC|90290T825|07/02/26|29.69|29.69|29.54|29.54|29.70|0.00|22|3|0|0|0|22|0|0|0|17|22|22|22|653.44|P
ZSEP|45784N106|07/02/26|27.57|27.57|27.54|27.54|27.57|0.00|10|1|0|0|0|10|0|0|0|0|10|10|10|275.70|Z
ZSL|74347Y672|07/02/26|29.02|29.56|27.88|29.10|28.89|-1.52|647393|4777|14|4|1|556338|42392|20400|28263|393720|647393|647393|647393|18700196.00|P
ZSQR|98878K108|07/02/26|11.78|11.99|10.81|11.01|11.20|-.95|41292|658|2|0|0|32352|8940|0|0|29324|41292|41292|41292|462379.49|Q
ZSTK|98956L101|07/02/26|3.40|3.70|3.16|3.16|3.49|.05|1393|44|0|0|0|1393|0|0|0|790|1393|1393|1393|4856.04|Q
ZTAX|98422R104|07/02/26|24.98|25.65|24.98|25.65|25.35|-.50|281|19|0|0|0|281|0|0|0|150|281|281|281|7123.25|P
ZTEK|98942X102|07/02/26|0.45|0.47|0.45|0.46|0.46|-.02|3931|20|0|0|0|3931|0|0|0|2579|3931|3931|3931|1825.39|Q
ZTEN|74933W411|07/02/26|50.45|50.45|50.41|50.41|50.45|.05|5|1|0|0|0|5|0|0|0|0|5|5|5|252.25|Q
ZTG|G98892105|07/02/26|1.68|1.81|1.68|1.78|1.70|.09|2266|19|0|0|0|2266|0|0|0|24|2266|2266|2266|3843.83|Q
ZTO|98980A105|07/02/26|23.15|23.26|22.99|23.09|23.09|.32|60300|800|0|0|0|60300|0|0|0|39677|60300|60300|60300|1392028.23|N
ZTOP|74933W197|07/02/26|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ZTR|92835W107|07/02/26|6.81|6.85|6.81|6.85|6.83|.06|10609|92|0|0|0|10609|0|0|0|10608|10609|10609|10609|72504.20|N
ZTRE|74933W395|07/02/26|0.00|50.62|50.62|50.62|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ZTS|98978V103|07/02/26|73.28|75.01|72.90|74.78|74.29|2.30|162726|4073|0|0|0|162726|0|0|0|24685|162726|162726|162726|12089515.94|N
ZTWO|74933W429|07/02/26|0.00|50.45|50.45|50.45|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ZUMZ|989817101|07/02/26|17.26|18.01|16.92|17.56|17.72|-.38|21482|494|0|0|0|21482|0|0|0|12165|21482|21482|21482|380642.14|Q
ZURA|G9TY5A101|07/02/26|5.11|5.38|4.95|5.17|5.14|.16|81411|1106|1|0|0|79284|2127|0|0|33792|81411|81411|81411|418060.08|Q
ZVIA|98955K104|07/02/26|1.82|1.93|1.74|1.75|1.79|-.06|57533|446|2|0|0|51938|5595|0|0|29217|57533|57533|57533|103151.84|N
ZVOL|92864M202|07/02/26|8.36|8.36|8.30|8.33|8.33|0.00|843|37|0|0|0|843|0|0|0|19|843|843|843|7018.30|Z
ZVRA|488445206|07/02/26|13.98|14.00|13.53|13.98|13.73|.17|91577|1549|1|0|0|89354|2223|0|0|40983|91577|91577|91577|1257651.33|Q
ZWS|98983L108|07/02/26|49.00|49.22|48.52|49.18|48.84|.15|43918|874|0|0|0|43918|0|0|0|36532|43918|43918|43918|2144885.11|N
ZYBT|G989MS101|07/02/26|0.66|0.66|0.62|0.62|0.64|-.06|2633|42|0|0|0|2633|0|0|0|111|2633|2633|2633|1684.25|Q
ZYME|98985Y108|07/02/26|25.76|26.32|25.61|26.31|25.94|.63|28601|674|0|0|0|28601|0|0|0|22697|28601|28601|28601|742020.79|Q