Daily CSV exports
4pm Futu capital files written under Daily/YYYY-MM-DD/ (also shared via Nextcloud).
futu_capital_16h.csv
Showing 200 of 541 rows (161525 bytes).
| id | stock_symbol | list_letter | last_price | price_change | volume | capital_in_super | capital_in_big | capital_in_mid | capital_in_small | capital_out_super | capital_out_big | capital_out_mid | capital_out_small | capital_super_total | capital_big_total | capital_mid_total | capital_small_total | capital_total | update_time | as_of_date | as_of_hour | collected_at |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 229796 | AAL | F | 12.755 | -0.34499999999999886 | 79965614 | 16453340.72 | 54444430.038 | 49201261.338 | 70292234.881 | 10307498.8 | 67674601.54 | 50180003.666 | 72205526.452 | 6145841.92 | -13230171.502000004 | -978742.3280000016 | -1913291.5710000098 | -9976363.481000016 | 2026-09-15 16:02:24-04:00 | 2026-09-15 | 16 | 2026-09-15 16:02:42.873741-04:00 |
| 230257 | AAOI | F | 95.29 | -0.46999999999999886 | 3957700 | 2111917.5 | 3154239.157 | 7590191.898 | 17464789.705 | 13312891.364 | 8494758.784 | 10892264.754 | 23098236.936 | -11200973.864 | -5340519.627 | -3302072.8560000006 | -5633447.2310000025 | -25477013.578 | 2026-09-15 16:12:55-04:00 | 2026-09-15 | 16 | 2026-09-15 16:13:13.633052-04:00 |
| 229723 | AAPL | F | 331.34 | -1.740000000000009 | 30198692 | 118406103.62 | 289843671.444 | 301838220.931 | 912328824.386 | 87870121.758 | 339113039.693 | 270659304.123 | 740546997.443 | 30535981.862000003 | -49269368.24900001 | 31178916.80799997 | 171781826.94300008 | 184227357.36400002 | 2026-09-15 16:00:45-04:00 | 2026-09-15 | 16 | 2026-09-15 16:01:03.169382-04:00 |
| 229828 | ABBV | F | 262.99 | 1.2200000000000273 | 2945230 | 7702444.38 | 13496862.386 | 7248141.089 | 49965269.575 | 0.0 | 16131124.764 | 8968970.032 | 53829490.835 | 7702444.38 | -2634262.3780000005 | -1720828.943 | -3864221.259999998 | -516868.2009999985 | 2026-09-15 15:59:59-04:00 | 2026-09-15 | 16 | 2026-09-15 16:03:26.706682-04:00 |
| 229769 | ABNB | F | 168.32 | -2.3300000000000125 | 2401610 | 1884980.715 | 7386282.311 | 11542745.268 | 13046758.719 | 2993887.653 | 5247206.285 | 12110216.427 | 13235883.306 | -1108906.9379999998 | 2139076.0259999996 | -567471.159 | -189124.58699999936 | 273573.3420000004 | 2026-09-15 16:00:32-04:00 | 2026-09-15 | 16 | 2026-09-15 16:02:06.028581-04:00 |
| 229776 | ABT | F | 102.03 | -1.0600000000000023 | 5873198 | 0.0 | 16318095.499 | 36393288.925 | 79444148.292 | 8954414.98 | 18056319.816 | 20556361.971 | 75214564.642 | -8954414.98 | -1738224.3169999998 | 15836926.953999996 | 4229583.649999991 | 9373871.306999987 | 2026-09-15 15:59:59-04:00 | 2026-09-15 | 16 | 2026-09-15 16:02:15.559682-04:00 |
| 229896 | ACN | F | 193.41 | -1.5900000000000034 | 3700140 | 12063169.255 | 12738029.318 | 8396340.594 | 38938099.743 | 8781948.65 | 12146661.161 | 10147197.66 | 38802437.854 | 3281220.6050000004 | 591368.1569999997 | -1750857.0659999996 | 135661.88899999857 | 2257393.584999999 | 2026-09-15 16:00:00-04:00 | 2026-09-15 | 16 | 2026-09-15 16:04:59.799839-04:00 |
| 229802 | ADBE | F | 257.76 | -7.840000000000032 | 4548452 | 4366313.88 | 19864320.87 | 24476888.9 | 46423780.648 | 2067090.7 | 16616458.001 | 23538982.161 | 50584658.794 | 2299223.1799999997 | 3247862.869000001 | 937906.7390000001 | -4160878.145999998 | 2324114.642000003 | 2026-09-15 16:02:45-04:00 | 2026-09-15 | 16 | 2026-09-15 16:02:51.069758-04:00 |
| 230099 | ADI | F | 361.35 | 0.3300000000000409 | 1699585 | 11802176.415 | 9202941.811 | 8644769.414 | 37633178.753 | 5365889.927 | 9568237.259 | 6030421.131 | 23922372.493 | 6436286.487999999 | -365295.4479999989 | 2614348.2830000008 | 13710806.259999998 | 22396145.582999997 | 2026-09-15 16:04:17-04:00 | 2026-09-15 | 16 | 2026-09-15 16:09:37.432204-04:00 |
| 230158 | ADP | F | 276.53 | -0.10000000000002274 | 1881588 | 4186576.55 | 5313575.999 | 5654960.011 | 7724607.895 | 0.0 | 4286541.515 | 11674396.78 | 10567761.172 | 4186576.55 | 1027034.4840000002 | -6019436.768999999 | -2843153.2770000007 | -3648979.012 | 2026-09-15 16:10:08-04:00 | 2026-09-15 | 16 | 2026-09-15 16:10:58.148444-04:00 |
| 229997 | ADSK | F | 226.5 | -2.430000000000007 | 3015362 | 5803519.19 | 8809895.185 | 20805782.539 | 11874719.366 | 1246413.36 | 10143810.402 | 29101252.507 | 16111387.456 | 4557105.83 | -1333915.2170000002 | -8295469.9679999985 | -4236668.09 | -9308947.444999998 | 2026-09-15 15:59:59-04:00 | 2026-09-15 | 16 | 2026-09-15 16:07:17.947222-04:00 |
| 230199 | AFL | F | 117.56 | 0.5499999999999972 | 1223915 | 988243.17 | 1832901.197 | 8078641.473 | 8982269.13 | 542291.775 | 2417283.406 | 7778162.26 | 10745566.63 | 445951.395 | -584382.209 | 300479.21300000045 | -1763297.5 | -1601249.1009999996 | 2026-09-15 15:59:59-04:00 | 2026-09-15 | 16 | 2026-09-15 16:11:54.392962-04:00 |
| 229849 | AGG | F | 95.85 | -0.04000000000000625 | 11321576 | 0.0 | 61513259.84 | 71743461.542 | 149886185.861 | 60476492.23 | 75387812.09 | 69512156.021 | 158019373.719 | -60476492.23 | -13874552.25 | 2231305.520999998 | -8133187.85800001 | -80252926.817 | 2026-09-15 15:59:58-04:00 | 2026-09-15 | 16 | 2026-09-15 16:03:55.384310-04:00 |
| 230149 | AGQ | F | 75.12 | 1.6800000000000068 | 2006072 | 721920.0 | 8978687.05 | 10599905.829 | 16945039.5 | 4265849.25 | 8521125.982 | 7653971.3 | 18646868.874 | -3543929.25 | 457561.06799999997 | 2945934.529 | -1701829.3740000017 | -1842263.0270000016 | 2026-09-15 16:10:23-04:00 | 2026-09-15 | 16 | 2026-09-15 16:10:45.782599-04:00 |
| 230258 | AGX | F | 388.77 | -3.7900000000000205 | 323502 | 0.0 | 984121.56 | 1948508.65 | 2727655.748 | 0.0 | 1459471.68 | 1634681.98 | 4840534.219 | 0.0 | -475350.1199999999 | 313826.6699999999 | -2112878.4709999994 | -2274401.920999999 | 2026-09-15 15:59:59-04:00 | 2026-09-15 | 16 | 2026-09-15 16:13:14.980942-04:00 |
| 230091 | AI | F | 10.8 | -0.3699999999999992 | 4353085 | 390105.25 | 2583990.706 | 3364819.577 | 4386023.757 | 376539.7 | 1932551.003 | 2888298.6 | 4709707.307 | 13565.549999999988 | 651439.7029999997 | 476520.97699999996 | -323683.5499999998 | 817842.6799999999 | 2026-09-15 16:00:04-04:00 | 2026-09-15 | 16 | 2026-09-15 16:09:26.554509-04:00 |
| 230011 | AIG | F | 75.99 | -0.30000000000001137 | 3151594 | 0.0 | 4052048.66 | 4861356.97 | 19727787.908 | 0.0 | 3049658.245 | 6559959.089 | 24721554.231 | 0.0 | 1002390.415 | -1698602.119 | -4993766.322999999 | -5689978.026999999 | 2026-09-15 16:00:56-04:00 | 2026-09-15 | 16 | 2026-09-15 16:07:37.192198-04:00 |
| 230195 | AJG | F | 248.01 | -5.2900000000000205 | 1199823 | 0.0 | 217650.24 | 10767975.271 | 6350727.54 | 0.0 | 1418364.865 | 11676342.674 | 4856780.668 | 0.0 | -1200714.625 | -908367.4030000009 | 1493946.8720000004 | -615135.1560000004 | 2026-09-15 15:59:59-04:00 | 2026-09-15 | 16 | 2026-09-15 16:11:48.915562-04:00 |
| 229976 | AKAM | F | 105.4 | -0.1699999999999875 | 2376230 | 0.0 | 2134607.025 | 5657585.364 | 5552794.693 | 6170892.895 | 4000964.484 | 6342000.31 | 4847882.527 | -6170892.895 | -1866357.4590000003 | -684414.9459999995 | 704912.1660000002 | -8016753.134 | 2026-09-15 16:00:00-04:00 | 2026-09-15 | 16 | 2026-09-15 16:06:49.250643-04:00 |
| 230213 | ALAB | F | 252.47 | -4.570000000000022 | 2603160 | 669847.4 | 13131998.651 | 28634966.4 | 23937582.856 | 10263439.667 | 14926442.774 | 21263558.038 | 20750231.482 | -9593592.266999999 | -1794444.1229999997 | 7371408.362 | 3187351.373999998 | -829276.654000001 | 2026-09-15 16:11:17-04:00 | 2026-09-15 | 16 | 2026-09-15 16:12:13.506135-04:00 |
| 230107 | ALGN | F | 147.0 | -6.0 | 945527 | 176245.76 | 1140554.67 | 2484995.318 | 3454497.244 | 1734620.71 | 1264848.5 | 3446778.518 | 3826904.829 | -1558374.95 | -124293.83000000007 | -961783.2000000002 | -372407.58499999996 | -3016859.5650000004 | 2026-09-15 16:00:00-04:00 | 2026-09-15 | 16 | 2026-09-15 16:09:48.353628-04:00 |
| 230215 | ALLT | F | 8.07 | -0.3100000000000005 | 554910 | 89733.08 | 165649.362 | 171030.761 | 465282.372 | 88966.28 | 201814.226 | 154151.236 | 441678.982 | 766.8000000000029 | -36164.864 | 16879.524999999994 | 23603.389999999956 | 5084.8509999999515 | 2026-09-15 16:05:16-04:00 | 2026-09-15 | 16 | 2026-09-15 16:12:16.229393-04:00 |
| 229792 | AMAT | F | 421.17 | -3.0399999999999636 | 4259373 | 7916128.275 | 31601235.746 | 38896252.471 | 115029614.715 | 16205619.223 | 34868060.698 | 38182492.731 | 81460846.995 | -8289490.947999999 | -3266824.9519999996 | 713759.7400000021 | 33568767.72 | 22726211.560000002 | 2026-09-15 16:00:57-04:00 | 2026-09-15 | 16 | 2026-09-15 16:02:37.418707-04:00 |
| 229928 | AMC | F | 2.545 | 0.04499999999999993 | 16009125 | 695274.016 | 1497107.022 | 2642504.531 | 6809925.129 | 1181215.8 | 2153742.155 | 2074467.298 | 7895992.796 | -485941.7840000001 | -656635.1329999997 | 568037.233 | -1086067.6670000004 | -1660607.3510000003 | 2026-09-15 16:05:39-04:00 | 2026-09-15 | 16 | 2026-09-15 16:05:43.563155-04:00 |
| 229736 | AMD | F | 504.2 | 10.789999999999964 | 13903003 | 32507219.749 | 112927459.353 | 171735704.846 | 344005086.342 | 24958534.578 | 113032088.96 | 177859799.518 | 351400562.297 | 7548685.171 | -104629.60699999332 | -6124094.672000021 | -7395475.954999983 | -6075515.062999997 | 2026-09-15 16:01:08-04:00 | 2026-09-15 | 16 | 2026-09-15 16:01:20.941213-04:00 |
| 229848 | AMGN | F | 375.65 | -5.850000000000023 | 1869057 | 1161021.6 | 5965610.051 | 14969111.22 | 32246228.832 | 8877621.56 | 7434224.933 | 14655019.254 | 26319663.042 | -7716599.960000001 | -1468614.8820000002 | 314091.966 | 5926565.789999999 | -2944557.086000002 | 2026-09-15 16:02:55-04:00 | 2026-09-15 | 16 | 2026-09-15 16:03:54.019842-04:00 |
| 230240 | AMKR | F | 46.38 | -0.7399999999999949 | 3826602 | 391022.0 | 3578114.275 | 3002386.683 | 9141668.262 | 20801375.45 | 4024775.54 | 3607823.787 | 11182959.135 | -20410353.45 | -446661.26500000013 | -605437.1039999998 | -2041290.8729999997 | -23503742.691999998 | 2026-09-15 16:05:53-04:00 | 2026-09-15 | 16 | 2026-09-15 16:12:50.386620-04:00 |
| 230123 | AMLP | F | 55.31 | -0.1699999999999946 | 958835 | 1254556.25 | 2663243.917 | 3407358.391 | 8798676.701 | 1662900.0 | 3059158.84 | 1761739.87 | 9929990.551 | -408343.75 | -395914.92299999995 | 1645618.5209999997 | -1131313.8500000015 | -289954.0020000017 | 2026-09-15 15:59:57-04:00 | 2026-09-15 | 16 | 2026-09-15 16:10:10.186709-04:00 |
| 230062 | AMT | F | 177.74 | 0.8000000000000114 | 1640573 | 6558544.3 | 12808949.256 | 9949143.425 | 9119652.171 | 0.0 | 3424914.571 | 13706216.572 | 12711706.39 | 6558544.3 | 9384034.684999999 | -3757073.147 | -3592054.2190000005 | 8593451.618999999 | 2026-09-15 15:59:59-04:00 | 2026-09-15 | 16 | 2026-09-15 16:08:46.927950-04:00 |
| 229724 | AMZN | F | 248.42 | -5.1200000000000045 | 35398747 | 90038059.255 | 275818709.93 | 293212582.387 | 610071013.004 | 112311707.475 | 336381256.894 | 362437620.376 | 628631565.697 | -22273648.22 | -60562546.96399999 | -69225037.98899996 | -18560552.69300008 | -170621785.86600003 | 2026-09-15 16:00:54-04:00 | 2026-09-15 | 16 | 2026-09-15 16:01:04.537496-04:00 |
| 230168 | ANET | F | 192.815 | 5.0049999999999955 | 3128203 | 0.0 | 18163318.213 | 9014562.601 | 24565545.702 | 5768949.47 | 12344312.859 | 8289502.469 | 34107188.344 | -5768949.47 | 5819005.354 | 725060.1320000002 | -9541642.641999997 | -8766526.625999996 | 2026-09-15 16:09:47-04:00 | 2026-09-15 | 16 | 2026-09-15 16:11:11.837891-04:00 |
| 230049 | AON | F | 304.65 | -6.890000000000043 | 1424843 | 9377052.02 | 7988123.501 | 16745675.756 | 42932450.412 | 8720434.927 | 5457201.955 | 12272619.459 | 20896567.21 | 656617.0930000003 | 2530921.546 | 4473056.296999998 | 22035883.202 | 29696478.137999997 | 2026-09-15 15:59:59-04:00 | 2026-09-15 | 16 | 2026-09-15 16:08:29.139551-04:00 |
| 230096 | APD | F | 290.54 | 3.410000000000025 | 730054 | 0.0 | 2254435.878 | 5372153.609 | 14113446.8 | 803769.54 | 3125346.458 | 6401855.895 | 17377695.059 | -803769.54 | -870910.5800000001 | -1029702.2859999994 | -3264248.2589999996 | -5968630.664999999 | 2026-09-15 16:01:14-04:00 | 2026-09-15 | 16 | 2026-09-15 16:09:33.337935-04:00 |
| 230183 | APH | F | 77.645 | -0.9050000000000011 | 6390027 | 1030104.18 | 11309877.374 | 14872964.683 | 74488131.148 | 1881342.4 | 9235244.735 | 12266621.145 | 59035982.491 | -851238.2199999999 | 2074632.6390000004 | 2606343.5380000006 | 15452148.657000005 | 19281886.614000008 | 2026-09-15 16:10:57-04:00 | 2026-09-15 | 16 | 2026-09-15 16:11:32.402115-04:00 |
| 230209 | APLD | F | 23.415 | -1.1649999999999991 | 12278241 | 3421419.47 | 13752458.276 | 16490838.774 | 41034635.97 | 4790214.48 | 17320373.718 | 22207120.919 | 47934091.629 | -1368795.0100000002 | -3567915.441999998 | -5716282.145 | -6899455.659000002 | -17552448.256 | 2026-09-15 16:11:56-04:00 | 2026-09-15 | 16 | 2026-09-15 16:12:08.044137-04:00 |
| 230159 | APP | F | 331.46 | -2.7800000000000296 | 6288029 | 42037588.67 | 30582252.478 | 49001665.253 | 67961043.263 | 41641103.016 | 52337270.886 | 35916912.718 | 66203683.465 | 396485.65399999917 | -21755018.408 | 13084752.534999996 | 1757359.797999993 | -6516420.421000011 | 2026-09-15 16:08:28-04:00 | 2026-09-15 | 16 | 2026-09-15 16:10:59.522611-04:00 |
| 229906 | ARKF | F | 44.875 | -1.5549999999999997 | 80881 | 0.0 | 0.0 | 40544.91 | 73370.219 | 0.0 | 0.0 | 158249.72 | 239077.387 | 0.0 | 0.0 | -117704.81 | -165707.168 | -283411.978 | 2026-09-15 15:59:29-04:00 | 2026-09-15 | 16 | 2026-09-15 16:05:13.478571-04:00 |
| 229905 | ARKG | F | 47.725 | 0.9250000000000043 | 3027567 | 6542870.102 | 9050789.593 | 7094308.272 | 26226694.658 | 1892908.111 | 14702187.43 | 9062547.39 | 33433259.01 | 4649961.991 | -5651397.836999999 | -1968239.1180000007 | -7206564.352000002 | -10176239.316000002 | 2026-09-15 16:04:16-04:00 | 2026-09-15 | 16 | 2026-09-15 16:05:12.102397-04:00 |
| 229805 | ARKK | F | 83.54 | -1.1799999999999926 | 3649924 | 11261071.207 | 13515370.112 | 15147078.358 | 51141719.441 | 8417487.63 | 16734957.261 | 17026984.537 | 59001132.084 | 2843583.5769999996 | -3219587.149 | -1879906.1790000014 | -7859412.642999999 | -10115322.394000001 | 2026-09-15 16:02:30-04:00 | 2026-09-15 | 16 | 2026-09-15 16:02:55.189851-04:00 |
| 229926 | ASHR | F | 33.24 | -0.21000000000000085 | 2389544 | 0.0 | 3382243.71 | 4903933.02 | 9106194.0 | 0.0 | 3784625.05 | 7214471.635 | 12458928.03 | 0.0 | -402381.33999999985 | -2310538.615 | -3352734.0299999993 | -6065653.984999999 | 2026-09-15 15:59:56-04:00 | 2026-09-15 | 16 | 2026-09-15 16:05:40.845687-04:00 |
| 230221 | ASM | F | 6.145 | -0.08500000000000085 | 3379734 | 510199.0 | 1138283.429 | 1916470.332 | 2173138.144 | 200490.0 | 1361028.624 | 1699353.564 | 2144552.713 | 309709.0 | -222745.19500000007 | 217116.76799999992 | 28585.430999999866 | 332666.0039999997 | 2026-09-15 16:10:07-04:00 | 2026-09-15 | 16 | 2026-09-15 16:12:24.437244-04:00 |
| 229889 | ASML | F | 1591.48 | 16.329999999999927 | 1460060 | 5843517.63 | 36236897.882 | 35944939.102 | 109841272.951 | 9652784.223 | 42552904.472 | 52023349.633 | 110724261.078 | -3809266.5929999994 | -6316006.590000004 | -16078410.531000003 | -882988.1269999892 | -27086671.840999994 | 2026-09-15 16:04:18-04:00 | 2026-09-15 | 16 | 2026-09-15 16:04:50.167126-04:00 |
| 230244 | AVAV | F | 156.99 | 3.5900000000000034 | 2284893 | 2812671.99 | 6856990.35 | 10791935.462 | 7586415.415 | 4475325.885 | 4777605.839 | 10222090.123 | 7582717.622 | -1662653.8949999996 | 2079384.511 | 569845.3389999997 | 3697.7929999995977 | 990273.7479999997 | 2026-09-15 16:09:29-04:00 | 2026-09-15 | 16 | 2026-09-15 16:12:55.852503-04:00 |
| 229808 | AVGO | F | 339.25 | -5.470000000000027 | 18701844 | 147826382.04 | 163627985.92 | 190833633.408 | 367272941.136 | 47318110.404 | 232103381.456 | 295291038.34 | 396092745.737 | 100508271.63599999 | -68475395.53600001 | -104457404.93199998 | -28819804.60100001 | -101244333.43300001 | 2026-09-15 16:02:46-04:00 | 2026-09-15 | 16 | 2026-09-15 16:02:59.321490-04:00 |
| 229882 | AXP | F | 324.39 | -3.3899999999999864 | 1969725 | 0.0 | 1729072.93 | 19969009.331 | 39692233.626 | 0.0 | 4056000.254 | 17916704.167 | 27155882.833 | 0.0 | -2326927.324 | 2052305.1640000008 | 12536350.793000001 | 12261728.633000001 | 2026-09-15 16:00:38-04:00 | 2026-09-15 | 16 | 2026-09-15 16:04:40.605758-04:00 |
| 230081 | AZN | F | 161.81 | -1.9699999999999989 | 2922528 | 454443.721 | 7622157.079 | 27017965.133 | 11246320.369 | 2154495.975 | 15092046.794 | 26783321.515 | 9956662.035 | -1700052.2540000002 | -7469889.715 | 234643.61800000072 | 1289658.3340000007 | -7645640.016999999 | 2026-09-15 16:08:19-04:00 | 2026-09-15 | 16 | 2026-09-15 16:09:12.883156-04:00 |
| 229742 | BA | F | 209.65 | -0.6200000000000045 | 3564225 | 0.0 | 11704886.482 | 15134701.795 | 33918929.522 | 2967641.6 | 16475444.735 | 14138968.023 | 41016763.473 | -2967641.6 | -4770558.252999999 | 995733.7719999999 | -7097833.950999998 | -13840300.031999996 | 2026-09-15 16:00:33-04:00 | 2026-09-15 | 16 | 2026-09-15 16:01:29.130205-04:00 |
| 229738 | BABA | F | 109.38 | 0.14999999999999147 | 5917450 | 2611956.959 | 24480032.847 | 21033063.91 | 40849792.989 | 11329523.42 | 28398354.525 | 29715929.663 | 54252699.009 | -8717566.461 | -3918321.6779999994 | -8682865.752999999 | -13402906.020000003 | -34721659.912 | 2026-09-15 16:00:00-04:00 | 2026-09-15 | 16 | 2026-09-15 16:01:23.663118-04:00 |
| 229734 | BAC | F | 59.49 | 0.020000000000003126 | 40557031 | 40536043.148 | 84801419.431 | 124655282.557 | 344833414.473 | 61063482.495 | 112756569.701 | 150566860.006 | 405907859.651 | -20527439.346999995 | -27955150.27000001 | -25911577.449000016 | -61074445.17800003 | -135468612.24400005 | 2026-09-15 16:00:00-04:00 | 2026-09-15 | 16 | 2026-09-15 16:01:18.213223-04:00 |
| 230057 | BAM | F | 45.855 | -0.7750000000000057 | 1826979 | 2051946.971 | 2459931.25 | 2503285.209 | 11990591.994 | 1334607.73 | 2482354.998 | 2991270.499 | 9857335.673 | 717339.2409999999 | -22423.748000000138 | -487985.29000000004 | 2133256.3210000005 | 2340186.524 | 2026-09-15 15:59:59-04:00 | 2026-09-15 | 16 | 2026-09-15 16:08:40.090472-04:00 |
| 230038 | BAX | F | 23.7 | -0.16000000000000014 | 6000387 | 0.0 | 3487851.692 | 6603884.569 | 15936714.646 | 5170496.6 | 5809674.583 | 8408766.633 | 17792192.645 | -5170496.6 | -2321822.891 | -1804882.0639999993 | -1855477.9989999998 | -11152679.553999998 | 2026-09-15 16:03:15-04:00 | 2026-09-15 | 16 | 2026-09-15 16:08:14.148371-04:00 |
| 229929 | BB | F | 7.81 | 0.05999999999999961 | 7054293 | 609026.27 | 2141505.261 | 3033600.58 | 8794214.662 | 1388058.28 | 1420234.09 | 2242961.568 | 9151377.121 | -779032.01 | 721271.1709999999 | 790639.0120000001 | -357162.45899999887 | 375715.7140000011 | 2026-09-15 16:05:19-04:00 | 2026-09-15 | 16 | 2026-09-15 16:05:44.935518-04:00 |
| 229983 | BBY | F | 93.21 | -1.6200000000000045 | 3553851 | 3268989.838 | 4712431.795 | 1565797.559 | 17812681.463 | 5048314.36 | 8961699.668 | 1900164.679 | 30002954.472 | -1779324.5220000003 | -4249267.873 | -334367.1200000001 | -12190273.009 | -18553232.524 | 2026-09-15 15:59:59-04:00 | 2026-09-15 | 16 | 2026-09-15 16:06:58.794798-04:00 |
| 230198 | BDX | F | 185.76 | 2.8499999999999943 | 2039762 | 784443.83 | 7754509.58 | 1966400.196 | 27818098.672 | 3303568.4 | 4927090.556 | 1931483.036 | 23657406.5 | -2519124.57 | 2827419.024 | 34917.159999999916 | 4160692.1719999984 | 4503903.785999998 | 2026-09-15 16:10:08-04:00 | 2026-09-15 | 16 | 2026-09-15 16:11:53.016902-04:00 |
| 230216 | BE | F | 259.18 | 2.1299999999999955 | 10033050 | 10269962.004 | 44244165.224 | 66086413.508 | 150345328.971 | 8644892.12 | 49834886.317 | 65243654.87 | 160510813.783 | 1625069.8840000015 | -5590721.093000002 | 842758.638000004 | -10165484.812000006 | -13288377.383000003 | 2026-09-15 16:11:36-04:00 | 2026-09-15 | 16 | 2026-09-15 16:12:17.606833-04:00 |
| 230210 | BEAM | F | 23.22 | -0.9000000000000021 | 2462611 | 518764.28 | 1527343.446 | 1123239.053 | 3189152.958 | 2254268.5 | 1143754.004 | 2280779.152 | 3825354.342 | -1735504.22 | 383589.44200000004 | -1157540.0989999997 | -636201.3840000001 | -3145656.261 | 2026-09-15 16:11:43-04:00 | 2026-09-15 | 16 | 2026-09-15 16:12:09.407182-04:00 |
| 230254 | BHP | F | 84.79 | 0.05000000000001137 | 1496025 | 635721.0 | 4324936.245 | 897307.44 | 13110356.009 | 2743283.648 | 4381686.463 | 1324796.303 | 15703541.731 | -2107562.648 | -56750.21800000034 | -427488.8630000001 | -2593185.722000001 | -5184987.451000001 | 2026-09-15 16:03:32-04:00 | 2026-09-15 | 16 | 2026-09-15 16:13:09.520099-04:00 |
| 229794 | BIDU | F | 90.39 | -1.5100000000000051 | 1664708 | 737104.215 | 4162647.545 | 2164099.321 | 8166484.788 | 838901.62 | 5358755.434 | 2140923.548 | 8396254.254 | -101797.40500000003 | -1196107.8890000004 | 23175.773000000045 | -229769.46600000095 | -1504498.9870000014 | 2026-09-15 16:00:32-04:00 | 2026-09-15 | 16 | 2026-09-15 16:02:40.158375-04:00 |
| 230006 | BIIB | F | 216.17 | -1.1900000000000261 | 754335 | 0.0 | 611935.061 | 503322.94 | 7510079.175 | 532575.78 | 740019.64 | 844481.692 | 4832684.806 | -532575.78 | -128084.57900000003 | -341158.75200000004 | 2677394.369 | 1675575.258 | 2026-09-15 16:00:00-04:00 | 2026-09-15 | 16 | 2026-09-15 16:07:30.312380-04:00 |
| 230073 | BILI | F | 15.46 | -0.27999999999999936 | 1688479 | 675170.449 | 1710810.6 | 1907238.305 | 4021746.553 | 290898.79 | 2253563.467 | 2038065.26 | 3244075.112 | 384271.65900000004 | -542752.8670000001 | -130826.95500000007 | 777671.4409999996 | 488363.2779999995 | 2026-09-15 16:02:31-04:00 | 2026-09-15 | 16 | 2026-09-15 16:09:01.969684-04:00 |
| 229764 | BITO | F | 10.225 | -0.3849999999999998 | 113809862 | 57899925.6 | 108915586.905 | 115504397.881 | 232728284.12 | 43374074.36 | 121873809.53 | 121757101.75 | 239369579.199 | 14525851.240000002 | -12958222.625 | -6252703.869000003 | -6641295.078999996 | -11326370.332999997 | 2026-09-15 16:00:46-04:00 | 2026-09-15 | 16 | 2026-09-15 16:01:59.181769-04:00 |
| 230120 | BKLN | F | 20.65 | 0.03999999999999915 | 13414849 | 0.0 | 0.0 | 9898727.86 | 126808597.933 | 26319017.46 | 0.0 | 5504715.2 | 3537996.069 | -26319017.46 | 0.0 | 4394012.659999999 | 123270601.864 | 101345597.064 | 2026-09-15 16:09:53-04:00 | 2026-09-15 | 16 | 2026-09-15 16:10:06.089037-04:00 |
| 229852 | BKNG | F | 171.32 | -4.030000000000001 | 7773871 | 17339084.43 | 12805713.555 | 13351518.967 | 107877270.182 | 8802043.031 | 17770527.919 | 15424383.945 | 109800377.854 | 8537041.399 | -4964814.364 | -2072864.9780000001 | -1923107.6720000058 | -423745.6150000058 | 2026-09-15 16:01:04-04:00 | 2026-09-15 | 16 | 2026-09-15 16:03:59.492993-04:00 |
| 230005 | BKR | F | 56.72 | -0.060000000000002274 | 8043314 | 6123421.72 | 12176946.207 | 31251176.168 | 23279890.966 | 5664913.809 | 13034193.632 | 27917242.971 | 20060943.624 | 458507.9109999994 | -857247.4249999989 | 3333933.1970000006 | 3218947.3419999965 | 6154141.024999998 | 2026-09-15 16:04:14-04:00 | 2026-09-15 | 16 | 2026-09-15 16:07:28.939257-04:00 |
| 230048 | BLK | F | 1058.47 | -7.129999999999882 | 320569 | 1807292.67 | 2992970.94 | 9995985.536 | 6845353.057 | 3085755.82 | 5922883.797 | 6137957.494 | 5705537.77 | -1278463.15 | -2929912.8570000003 | 3858028.0420000004 | 1139815.2870000005 | 789467.3220000006 | 2026-09-15 15:59:59-04:00 | 2026-09-15 | 16 | 2026-09-15 16:08:27.780648-04:00 |
| 230075 | BLNK | F | 0.5202 | -0.014399999999999968 | 1230017 | 17613.265 | 16194.384 | 29061.712 | 82841.195 | 38761.807 | 17522.931 | 44796.427 | 63500.044 | -21148.542 | -1328.5470000000005 | -15734.715000000004 | 19341.151000000005 | -18870.653 | 2026-09-15 16:07:50-04:00 | 2026-09-15 | 16 | 2026-09-15 16:09:04.694887-04:00 |
| 230132 | BLOK | F | 61.0 | -2.299999999999997 | 121684 | 0.0 | 0.0 | 217001.422 | 413882.331 | 817714.96 | 0.0 | 122955.0 | 224050.227 | -817714.96 | 0.0 | 94046.42199999999 | 189832.104 | -533836.434 | 2026-09-15 16:00:00-04:00 | 2026-09-15 | 16 | 2026-09-15 16:10:22.503819-04:00 |
| 230070 | BMRN | F | 64.46 | -1.9500000000000028 | 1542493 | 545976.995 | 1929623.973 | 6817857.174 | 4651628.304 | 1321840.29 | 1950309.149 | 9062554.717 | 6143436.738 | -775863.295 | -20685.175999999978 | -2244697.5430000005 | -1491808.4340000004 | -4533054.448000001 | 2026-09-15 15:59:59-04:00 | 2026-09-15 | 16 | 2026-09-15 16:08:57.883329-04:00 |
| 229883 | BMY | F | 63.76 | -0.3399999999999963 | 7619703 | 506526.7 | 11276903.725 | 8583846.821 | 36870447.357 | 1257091.43 | 14544297.446 | 9140601.615 | 42620209.37 | -750564.73 | -3267393.721000001 | -556754.7939999998 | -5749762.012999997 | -10324475.257999998 | 2026-09-15 16:02:35-04:00 | 2026-09-15 | 16 | 2026-09-15 16:04:41.973008-04:00 |
| 229833 | BND | F | 71.15 | -0.01999999999999602 | 12773567 | 0.0 | 45524113.7 | 55583818.862 | 57572943.516 | 281848606.68 | 23059070.0 | 23235191.722 | 80272660.957 | -281848606.68 | 22465043.700000003 | 32348627.140000004 | -22699717.441 | -249734653.281 | 2026-09-15 16:00:45-04:00 | 2026-09-15 | 16 | 2026-09-15 16:03:33.543454-04:00 |
| 229886 | BNTX | F | 96.69 | -2.1700000000000017 | 573106 | 0.0 | 493888.9 | 1468548.62 | 2128373.119 | 0.0 | 289756.36 | 1589817.26 | 4127558.923 | 0.0 | 204132.54000000004 | -121268.6399999999 | -1999185.804 | -1916321.9039999999 | 2026-09-15 15:59:58-04:00 | 2026-09-15 | 16 | 2026-09-15 16:04:46.062859-04:00 |
| 230153 | BOTZ | F | 34.63 | -0.12999999999999545 | 531149 | 0.0 | 0.0 | 1471729.158 | 2096915.117 | 1658330.9 | 635810.37 | 2074035.021 | 2631299.522 | -1658330.9 | -635810.37 | -602305.8629999999 | -534384.4049999998 | -3430831.5379999997 | 2026-09-15 16:07:13-04:00 | 2026-09-15 | 16 | 2026-09-15 16:10:51.292334-04:00 |
| 230089 | BP | F | 46.94 | 1.009999999999998 | 12171710 | 12742334.56 | 32336675.777 | 28994590.357 | 71810656.851 | 50348289.845 | 41903158.279 | 25324757.585 | 68861160.683 | -37605955.285 | -9566482.502 | 3669832.772 | 2949496.1679999977 | -40553108.847 | 2026-09-15 16:00:02-04:00 | 2026-09-15 | 16 | 2026-09-15 16:09:23.818381-04:00 |
| 229756 | BRK.B | F | 516.42 | 1.4699999999999136 | 2329318 | 9065187.03 | 32410241.602 | 50656267.151 | 88454470.227 | 5758303.16 | 24259728.729 | 37507246.462 | 63397438.747 | 3306883.869999999 | 8150512.873000003 | 13149020.689000003 | 25057031.479999997 | 49663448.912 | 2026-09-15 16:00:12-04:00 | 2026-09-15 | 16 | 2026-09-15 16:01:48.276021-04:00 |
| 230134 | BRZU | F | 104.355 | 0.4350000000000023 | 17735 | 0.0 | 143423.719 | 23278.97 | 121505.825 | 0.0 | 70149.067 | 0.0 | 10460.502 | 0.0 | 73274.65200000002 | 23278.97 | 111045.323 | 207598.945 | 2026-09-15 15:59:58-04:00 | 2026-09-15 | 16 | 2026-09-15 16:10:25.232707-04:00 |
| 230056 | BSX | F | 43.885 | -1.1649999999999991 | 13740286 | 4764420.0 | 27187492.284 | 43765816.253 | 72603380.723 | 7822311.0 | 23164302.741 | 50165680.063 | 72358485.591 | -3057891.0 | 4023189.5430000015 | -6399863.810000002 | 244895.13199999928 | -5189670.135000002 | 2026-09-15 16:03:39-04:00 | 2026-09-15 | 16 | 2026-09-15 16:08:38.693571-04:00 |
| 230235 | BWXT | F | 146.71 | -1.8199999999999932 | 906378 | 0.0 | 1444845.691 | 4548853.401 | 4050270.913 | 2498688.508 | 963031.993 | 4292188.985 | 3881756.524 | -2498688.508 | 481813.6980000001 | 256664.41599999927 | 168514.38899999997 | -1591696.0050000006 | 2026-09-15 15:59:58-04:00 | 2026-09-15 | 16 | 2026-09-15 16:12:43.592352-04:00 |
| 229958 | BX | F | 126.67 | -1.6199999999999903 | 3146704 | 3761974.114 | 7176712.682 | 5129956.531 | 24052461.911 | 14115196.735 | 9162832.617 | 5110359.617 | 23257892.918 | -10353222.621 | -1986119.9350000005 | 19596.914000000805 | 794568.992999997 | -11525176.649000002 | 2026-09-15 16:00:00-04:00 | 2026-09-15 | 16 | 2026-09-15 16:06:24.636816-04:00 |
| 229784 | BYND | F | 9.99 | -0.3200000000000003 | 866031 | 274117.273 | 163370.11 | 243616.583 | 843591.5 | 470656.17 | 301327.855 | 318138.762 | 1104914.88 | -196538.897 | -137957.745 | -74522.17899999997 | -261323.3799999999 | -670342.2009999999 | 2026-09-15 16:01:48-04:00 | 2026-09-15 | 16 | 2026-09-15 16:02:26.492730-04:00 |
| 229782 | C | F | 136.19 | 0.009999999999990905 | 6652293 | 2592621.875 | 23064599.195 | 22226054.468 | 81274984.42 | 12821939.86 | 16860747.227 | 21209644.729 | 68849073.632 | -10229317.985 | 6203851.9679999985 | 1016409.7390000001 | 12425910.788000003 | 9416854.510000002 | 2026-09-15 16:02:02-04:00 | 2026-09-15 | 16 | 2026-09-15 16:02:23.763189-04:00 |
| 230059 | CAG | F | 15.03 | 0.2400000000000002 | 10065915 | 0.0 | 6858684.9 | 9690825.268 | 14812693.309 | 1384424.99 | 5315071.402 | 8916098.017 | 17919674.469 | -1384424.99 | 1543613.4980000006 | 774727.2509999983 | -3106981.16 | -2173065.4010000015 | 2026-09-15 16:07:34-04:00 | 2026-09-15 | 16 | 2026-09-15 16:08:42.823708-04:00 |
| 230069 | CAH | F | 232.585 | -2.3049999999999784 | 1254751 | 1137829.0 | 1514448.63 | 2507311.861 | 8475829.083 | 1638691.23 | 1760161.02 | 3025105.48 | 26951045.355 | -500862.23 | -245712.39000000013 | -517793.61899999995 | -18475216.272 | -19739584.511 | 2026-09-15 16:04:14-04:00 | 2026-09-15 | 16 | 2026-09-15 16:08:56.519569-04:00 |
| 230104 | CARR | F | 55.56 | -1.6999999999999957 | 12588565 | 0.0 | 10799291.632 | 35302121.188 | 67751422.481 | 8295416.04 | 15042731.34 | 36512949.301 | 66430231.037 | -8295416.04 | -4243439.708000001 | -1210828.112999998 | 1321191.4440000057 | -12428492.416999992 | 2026-09-15 16:07:17-04:00 | 2026-09-15 | 16 | 2026-09-15 16:09:44.266692-04:00 |
| 229870 | CAT | F | 782.48 | -1.5199999999999818 | 1685557 | 1669748.3 | 16872810.667 | 32124171.997 | 43131367.593 | 0.0 | 24653582.421 | 39684176.845 | 66937873.221 | 1669748.3 | -7780771.754000001 | -7560004.847999997 | -23806505.628 | -37477533.93 | 2026-09-15 16:04:08-04:00 | 2026-09-15 | 16 | 2026-09-15 16:04:24.102339-04:00 |
| 230170 | CB | F | 341.865 | 0.014999999999986358 | 714935 | 0.0 | 1487734.814 | 3428985.775 | 10383629.975 | 1811514.38 | 3651501.536 | 8604405.883 | 22634981.118 | -1811514.38 | -2163766.722 | -5175420.107999999 | -12251351.143000001 | -21402052.353 | 2026-09-15 16:00:00-04:00 | 2026-09-15 | 16 | 2026-09-15 16:11:14.584679-04:00 |
| 230238 | CBRS | F | 184.03 | 2.819999999999993 | 3540842 | 4589215.98 | 8465275.157 | 13436024.464 | 24298567.58 | 3386294.38 | 11096068.367 | 15157689.42 | 24568368.081 | 1202921.6000000006 | -2630793.210000001 | -1721664.9560000002 | -269800.501000002 | -3419337.0670000026 | 2026-09-15 16:12:02-04:00 | 2026-09-15 | 16 | 2026-09-15 16:12:47.661952-04:00 |
| 230068 | CCI | F | 73.24 | 0.13249999999999318 | 5476178 | 79213941.1 | 4597997.557 | 3611386.202 | 17180788.825 | 29392197.271 | 7875142.349 | 4985374.017 | 23315235.162 | 49821743.828999996 | -3277144.7920000004 | -1373987.815 | -6134446.337000001 | 39036164.885 | 2026-09-15 15:59:59-04:00 | 2026-09-15 | 16 | 2026-09-15 16:08:55.156542-04:00 |
| 230234 | CCJ | F | 91.19 | -2.0700000000000074 | 2198267 | 2702649.9 | 3840815.236 | 2724291.678 | 14390032.114 | 2773164.86 | 6767579.589 | 4359196.304 | 20312175.851 | -70514.95999999996 | -2926764.3529999997 | -1634904.6259999997 | -5922143.737 | -10554327.675999999 | 2026-09-15 16:11:51-04:00 | 2026-09-15 | 16 | 2026-09-15 16:12:42.225015-04:00 |
| 229810 | CCL | F | 22.13 | -0.4299999999999997 | 19301965 | 8287827.487 | 20354069.553 | 30877992.071 | 35457161.353 | 14475051.97 | 20410067.081 | 38901414.43 | 40359581.028 | -6187224.483000001 | -55997.528000000864 | -8023422.359000001 | -4902419.674999997 | -19169064.045 | 2026-09-15 16:02:38-04:00 | 2026-09-15 | 16 | 2026-09-15 16:03:02.082274-04:00 |
| 230219 | CDE | F | 19.91 | 0.030000000000001137 | 38511767 | 353305.355 | 72700281.995 | 24575909.14 | 34290148.078 | 606518.876 | 68550854.397 | 26353951.228 | 38550801.195 | -253213.52100000007 | 4149427.598000005 | -1778042.0879999995 | -4260653.116999999 | -2142481.1279999935 | 2026-09-15 16:02:01-04:00 | 2026-09-15 | 16 | 2026-09-15 16:12:21.703283-04:00 |
| 230161 | CDNS | F | 273.96 | -5.100000000000023 | 2540403 | 4414243.36 | 6342536.856 | 10351782.537 | 16636738.454 | 10034521.399 | 6384318.698 | 10131577.667 | 22909382.191 | -5620278.039 | -41781.84200000018 | 220204.87000000104 | -6272643.737 | -11714498.748 | 2026-09-15 16:00:04-04:00 | 2026-09-15 | 16 | 2026-09-15 16:11:02.252042-04:00 |
| 230162 | CEG | F | 259.89 | -4.680000000000007 | 2575427 | 3800010.22 | 11239806.643 | 14538360.394 | 32118917.18 | 10774737.24 | 11182345.757 | 16775613.003 | 25045832.232 | -6974727.02 | 57460.88599999994 | -2237252.609000001 | 7073084.947999999 | -2081433.7950000018 | 2026-09-15 16:10:08-04:00 | 2026-09-15 | 16 | 2026-09-15 16:11:03.620129-04:00 |
| 230080 | CHTR | F | 141.2 | -2.1500000000000057 | 2187519 | 5894820.255 | 4926244.453 | 15420291.976 | 7357812.708 | 13655040.0 | 5076953.057 | 11185949.839 | 6553084.39 | -7760219.745 | -150708.60400000028 | 4234342.137 | 804728.318 | -2871857.8940000003 | 2026-09-15 16:00:00-04:00 | 2026-09-15 | 16 | 2026-09-15 16:09:11.527332-04:00 |
| 229942 | CHWY | F | 21.22 | -0.13000000000000256 | 10232848 | 11553039.01 | 13560220.809 | 12392524.407 | 28507980.651 | 16033712.575 | 13299748.017 | 16251497.59 | 30700367.256 | -4480673.5649999995 | 260472.79199999943 | -3858973.183 | -2192386.6050000004 | -10271560.561 | 2026-09-15 16:05:15-04:00 | 2026-09-15 | 16 | 2026-09-15 16:06:02.739202-04:00 |
| 230097 | CI | F | 288.93 | -1.1200000000000045 | 1082990 | 0.0 | 2089232.87 | 6013839.652 | 14056093.435 | 0.0 | 2586577.391 | 4984621.242 | 11373035.272 | 0.0 | -497344.5209999997 | 1029218.4100000001 | 2683058.1630000006 | 3214932.052000001 | 2026-09-15 16:04:14-04:00 | 2026-09-15 | 16 | 2026-09-15 16:09:34.695347-04:00 |
| 230248 | CIEN | F | 334.4 | 14.759999999999991 | 2534560 | 1427712.0 | 11165610.9 | 20337160.676 | 36495549.772 | 14204161.4 | 10788795.922 | 16355516.481 | 35283275.956 | -12776449.4 | 376814.9780000001 | 3981644.1949999984 | 1212273.8159999996 | -7205716.411000002 | 2026-09-15 16:10:28-04:00 | 2026-09-15 | 16 | 2026-09-15 16:13:01.321021-04:00 |
| 230189 | CL | F | 87.01 | -0.8799999999999955 | 3833860 | 0.0 | 20650375.185 | 28258141.063 | 24988848.95 | 419234.16 | 16682647.927 | 23815164.671 | 22627504.57 | -419234.16 | 3967727.2579999994 | 4442976.392000001 | 2361344.379999999 | 10352813.87 | 2026-09-15 16:11:20-04:00 | 2026-09-15 | 16 | 2026-09-15 16:11:40.642352-04:00 |
| 230083 | CLF | F | 11.78 | 0.129999999999999 | 8900900 | 1609022.68 | 5375002.86 | 4146176.83 | 9996423.596 | 1869352.55 | 3885642.141 | 4187715.763 | 10442806.548 | -260329.8700000001 | 1489360.7190000005 | -41538.93299999973 | -446382.9519999996 | 741108.9640000011 | 2026-09-15 16:07:14-04:00 | 2026-09-15 | 16 | 2026-09-15 16:09:15.616504-04:00 |
| 229967 | CLX | F | 87.21 | -2.1000000000000085 | 2462135 | 1822403.3 | 3259570.152 | 3093577.195 | 14754898.695 | 4158410.247 | 4688520.685 | 2876027.138 | 10139805.923 | -2336006.9469999997 | -1428950.5329999998 | 217550.05700000003 | 4615092.772 | 1067685.3490000004 | 2026-09-15 16:00:00-04:00 | 2026-09-15 | 16 | 2026-09-15 16:06:36.942918-04:00 |
| 229903 | CMCSA | F | 24.415 | -0.46499999999999986 | 22145396 | 12024054.0 | 30516576.071 | 33396379.988 | 50968003.553 | 2753949.0 | 39890033.136 | 47659288.864 | 52541401.917 | 9270105.0 | -9373457.065000001 | -14262908.875999998 | -1573398.364 | -15939659.305 | 2026-09-15 16:04:13-04:00 | 2026-09-15 | 16 | 2026-09-15 16:05:09.371413-04:00 |
| 230092 | CME | F | 275.09 | -5.3700000000000045 | 1816677 | 0.0 | 5138230.381 | 8813864.769 | 22277725.997 | 741437.38 | 10428972.873 | 9375179.185 | 21006703.36 | -741437.38 | -5290742.492 | -561314.4160000011 | 1271022.637000002 | -5322471.650999999 | 2026-09-15 16:07:32-04:00 | 2026-09-15 | 16 | 2026-09-15 16:09:27.916815-04:00 |
| 229951 | CMG | F | 34.825 | -2.2049999999999983 | 17409761 | 17962123.86 | 59769671.715 | 38104868.437 | 81667197.757 | 12319481.44 | 46654925.459 | 30953171.207 | 71424221.168 | 5642642.42 | 13114746.256000005 | 7151697.23 | 10242976.589000002 | 36152062.495000005 | 2026-09-15 16:05:00-04:00 | 2026-09-15 | 16 | 2026-09-15 16:06:15.059190-04:00 |
| 230039 | CNC | F | 67.65 | -1.759999999999991 | 2548676 | 0.0 | 6452828.211 | 15314359.995 | 11791526.311 | 0.0 | 6022690.334 | 11642021.864 | 9243659.183 | 0.0 | 430137.8770000003 | 3672338.130999999 | 2547867.1280000005 | 6650343.136 | 2026-09-15 15:59:59-04:00 | 2026-09-15 | 16 | 2026-09-15 16:08:15.503492-04:00 |
| 229868 | COF | F | 206.68 | 0.0 | 2970956 | 0.0 | 9134767.158 | 19795646.805 | 15186635.906 | 639902.0 | 7145253.039 | 30179241.266 | 21397409.457 | -639902.0 | 1989514.119 | -10383594.461 | -6210773.550999999 | -15244755.893 | 2026-09-15 16:00:30-04:00 | 2026-09-15 | 16 | 2026-09-15 16:04:21.372638-04:00 |
| 230229 | COHR | F | 271.18 | 4.680000000000007 | 3717255 | 2430120.0 | 28446085.928 | 26211663.295 | 64334635.979 | 2004165.82 | 21051888.666 | 19839199.026 | 56953158.057 | 425954.17999999993 | 7394197.261999998 | 6372464.269000001 | 7381477.922000006 | 21574093.633000005 | 2026-09-15 16:11:38-04:00 | 2026-09-15 | 16 | 2026-09-15 16:12:35.394080-04:00 |
| 229763 | COIN | F | 172.11 | -19.339999999999975 | 18450302 | 31568154.095 | 69821295.523 | 91491360.448 | 145082041.146 | 51769326.132 | 89096916.452 | 104330669.248 | 160685325.442 | -20201172.037 | -19275620.929000005 | -12839308.799999997 | -15603284.296000004 | -67919386.062 | 2026-09-15 16:01:45-04:00 | 2026-09-15 | 16 | 2026-09-15 16:01:57.812293-04:00 |
| 229975 | COP | F | 141.26 | 4.590000000000003 | 6512447 | 26319865.25 | 43730819.734 | 6455841.695 | 75065966.23 | 23463332.732 | 25530968.311 | 5838049.023 | 74858170.738 | 2856532.517999999 | 18199851.422999997 | 617792.6720000003 | 207795.4919999987 | 21881972.104999997 | 2026-09-15 16:05:30-04:00 | 2026-09-15 | 16 | 2026-09-15 16:06:47.887005-04:00 |
| 229798 | COST | F | 901.09 | -17.819999999999936 | 1440593 | 0.0 | 15104763.413 | 15177931.837 | 49233378.988 | 25439804.201 | 18809711.676 | 26608609.013 | 53162338.644 | -25439804.201 | -3704948.2629999984 | -11430677.176 | -3928959.656000003 | -44504389.296000004 | 2026-09-15 16:02:24-04:00 | 2026-09-15 | 16 | 2026-09-15 16:02:45.619091-04:00 |
| 230066 | CP | F | 89.03 | -0.7399999999999949 | 1285980 | 0.0 | 668994.24 | 9454158.54 | 5225303.633 | 0.0 | 999177.9 | 13540417.688 | 5932686.319 | 0.0 | -330183.66000000003 | -4086259.148 | -707382.6859999998 | -5123825.494 | 2026-09-15 16:00:00-04:00 | 2026-09-15 | 16 | 2026-09-15 16:08:52.423440-04:00 |
| 230064 | CPB | F | 21.36 | 0.10999999999999943 | 4049287 | 0.0 | 4400092.364 | 6733289.011 | 12043830.372 | 0.0 | 3534438.211 | 7015865.874 | 10742954.88 | 0.0 | 865654.1529999999 | -282576.8629999999 | 1300875.4919999987 | 1883952.7819999987 | 2026-09-15 16:06:35-04:00 | 2026-09-15 | 16 | 2026-09-15 16:08:49.683541-04:00 |
| 230202 | CRCL | F | 86.25 | -11.170000000000002 | 22249203 | 24063184.653 | 52567159.529 | 70041924.48 | 126427085.872 | 33191776.881 | 60144294.594 | 73510011.614 | 115638256.28 | -9128592.228 | -7577135.064999998 | -3468087.1339999884 | 10788829.591999993 | -9384984.834999993 | 2026-09-15 16:11:41-04:00 | 2026-09-15 | 16 | 2026-09-15 16:11:58.491432-04:00 |
| 230256 | CRDO | F | 150.39 | 0.29999999999998295 | 6378681 | 13118988.701 | 15128991.017 | 10635286.02 | 25919532.441 | 16984396.687 | 29101411.17 | 22499609.095 | 42351737.936 | -3865407.9859999996 | -13972420.153 | -11864323.075 | -16432205.494999997 | -46134356.709 | 2026-09-15 16:13:07-04:00 | 2026-09-15 | 16 | 2026-09-15 16:13:12.273564-04:00 |
| 229748 | CRM | F | 255.83 | -3.5999999999999943 | 8439430 | 0.0 | 75463707.681 | 41137783.808 | 169033816.267 | 9540891.74 | 100008561.029 | 64711943.894 | 232253282.742 | -9540891.74 | -24544853.348000005 | -23574160.086000003 | -63219466.475000024 | -120879371.64900003 | 2026-09-15 16:01:29-04:00 | 2026-09-15 | 16 | 2026-09-15 16:01:37.312166-04:00 |
| 230085 | CRSP | F | 51.81 | -1.1499999999999986 | 1061376 | 0.0 | 882400.955 | 1247667.725 | 3206819.435 | 262330.34 | 1617593.46 | 1139927.183 | 3149716.881 | -262330.34 | -735192.505 | 107740.54200000013 | 57102.554000000004 | -832679.7489999998 | 2026-09-15 16:00:00-04:00 | 2026-09-15 | 16 | 2026-09-15 16:09:18.345415-04:00 |
| 229811 | CRWD | F | 242.51 | 7.1299999999999955 | 15260163 | 29518695.183 | 104735975.314 | 98015223.883 | 286873229.242 | 22834661.885 | 88740514.099 | 76560099.838 | 230651992.33 | 6684033.297999997 | 15995461.214999989 | 21455124.045 | 56221236.91199997 | 100355855.46999995 | 2026-09-15 16:02:48-04:00 | 2026-09-15 | 16 | 2026-09-15 16:03:03.433731-04:00 |
| 230208 | CRWV | F | 80.91 | -2.0700000000000074 | 14438017 | 10096819.4 | 39825917.942 | 51477232.681 | 96443657.209 | 11272455.666 | 37166885.754 | 58679027.282 | 108600382.569 | -1175636.265999999 | 2659032.188000001 | -7201794.600999996 | -12156725.36 | -17875124.038999993 | 2026-09-15 16:11:51-04:00 | 2026-09-15 | 16 | 2026-09-15 16:12:06.669590-04:00 |
| 229749 | CSCO | F | 110.06 | 0.0 | 8982372 | 12075526.521 | 34626134.68 | 30670757.851 | 120578365.816 | 9757239.125 | 54088891.081 | 34918766.634 | 119154709.729 | 2318287.3959999997 | -19462756.401 | -4248008.783000004 | 1423656.0869999975 | -19968821.701000005 | 2026-09-15 16:00:36-04:00 | 2026-09-15 | 16 | 2026-09-15 16:01:38.692412-04:00 |
| 230033 | CSX | F | 48.66 | -0.25 | 7904614 | 1663930.56 | 17963861.583 | 22035602.088 | 37922483.253 | 9253552.1 | 19288534.461 | 20322573.477 | 39851588.11 | -7589621.539999999 | -1324672.8779999986 | 1713028.6109999977 | -1929104.8570000008 | -9130370.664 | 2026-09-15 16:00:02-04:00 | 2026-09-15 | 16 | 2026-09-15 16:08:07.301330-04:00 |
| 230160 | CTAS | F | 198.95 | -1.8700000000000045 | 1357312 | 382850.0 | 1960354.541 | 10360760.5 | 9612040.006 | 0.0 | 2792092.89 | 7225316.691 | 7760407.177 | 382850.0 | -831738.3490000002 | 3135443.8090000004 | 1851632.828999999 | 4538188.288999999 | 2026-09-15 16:00:01-04:00 | 2026-09-15 | 16 | 2026-09-15 16:11:00.888998-04:00 |
| 230114 | CTSH | F | 63.28 | -0.8199999999999932 | 6511478 | 0.0 | 2645402.773 | 9787316.035 | 32603041.549 | 932648.0 | 4854097.46 | 12724310.903 | 32961780.825 | -932648.0 | -2208694.687 | -2936994.8680000007 | -358739.27600000054 | -6437076.831000001 | 2026-09-15 16:02:30-04:00 | 2026-09-15 | 16 | 2026-09-15 16:09:57.913568-04:00 |
| 230009 | CVNA | F | 66.89 | -3.980000000000004 | 6350950 | 2597574.4 | 11827762.294 | 12095857.48 | 58652294.922 | 5544205.3 | 15650939.659 | 17476954.497 | 68176258.072 | -2946630.9 | -3823177.365 | -5381097.017000001 | -9523963.149999999 | -21674868.432 | 2026-09-15 16:07:25-04:00 | 2026-09-15 | 16 | 2026-09-15 16:07:34.452661-04:00 |
| 229955 | CVS | F | 94.48 | -1.0699999999999932 | 3849101 | 0.0 | 9418232.65 | 19726109.944 | 44167557.385 | 0.0 | 6284566.417 | 13166588.072 | 46233363.747 | 0.0 | 3133666.233 | 6559521.871999998 | -2065806.3620000035 | 7627381.742999994 | 2026-09-15 16:03:32-04:00 | 2026-09-15 | 16 | 2026-09-15 16:06:20.529735-04:00 |
| 229804 | CVX | F | 217.74 | 5.570000000000022 | 7582756 | 14726319.82 | 67370421.136 | 11483187.748 | 118962673.682 | 7429420.79 | 45728847.852 | 11945909.537 | 107413720.849 | 7296899.03 | 21641573.28400001 | -462721.7890000008 | 11548952.83299999 | 40024703.357999995 | 2026-09-15 16:00:57-04:00 | 2026-09-15 | 16 | 2026-09-15 16:02:53.807360-04:00 |
| 229978 | CZR | F | 29.65 | -0.030000000000001137 | 3304338 | 4035175.32 | 6558121.96 | 15493857.525 | 5122822.087 | 1073719.4 | 6901526.374 | 19634061.616 | 6314666.029 | 2961455.92 | -343404.4139999999 | -4140204.091 | -1191843.9419999998 | -2713996.527 | 2026-09-15 16:00:18-04:00 | 2026-09-15 | 16 | 2026-09-15 16:06:51.965850-04:00 |
| 229899 | DAL | F | 78.885 | -0.914999999999992 | 4985574 | 1541670.0 | 11893167.28 | 9575013.905 | 37722486.867 | 5672880.0 | 20582120.89 | 14446296.759 | 51805734.176 | -4131210.0 | -8688953.610000001 | -4871282.854 | -14083247.309 | -31774693.773000002 | 2026-09-15 16:04:37-04:00 | 2026-09-15 | 16 | 2026-09-15 16:05:03.878888-04:00 |
| 229957 | DASH | F | 198.26 | -5.280000000000001 | 2156319 | 6181456.8 | 8728036.23 | 18710925.87 | 12450571.361 | 0.0 | 8310836.127 | 14876930.159 | 8415467.881 | 6181456.8 | 417200.1030000001 | 3833995.711000001 | 4035103.4800000004 | 14467756.094 | 2026-09-15 16:02:30-04:00 | 2026-09-15 | 16 | 2026-09-15 16:06:23.267468-04:00 |
| 230124 | DBA | F | 28.885 | -0.07499999999999929 | 2583939 | 0.0 | 0.0 | 2041363.98 | 6698750.046 | 37518000.0 | 496016.16 | 3225031.861 | 6960487.724 | -37518000.0 | -496016.16 | -1183667.881 | -261737.6780000003 | -39459421.719 | 2026-09-15 15:59:50-04:00 | 2026-09-15 | 16 | 2026-09-15 16:10:11.554898-04:00 |
| 230128 | DBC | F | 33.67 | 0.5200000000000031 | 782477 | 0.0 | 0.0 | 3009949.16 | 6248740.165 | 0.0 | 0.0 | 1478967.886 | 6249218.941 | 0.0 | 0.0 | 1530981.2740000002 | -478.7759999996051 | 1530502.4980000006 | 2026-09-15 15:59:59-04:00 | 2026-09-15 | 16 | 2026-09-15 16:10:17.051604-04:00 |
| 229994 | DBX | F | 37.62 | 0.30999999999999517 | 3737233 | 437931.317 | 7567474.794 | 15934491.132 | 10097864.77 | 902629.61 | 8060702.47 | 13623637.05 | 8899686.217 | -464698.293 | -493227.676 | 2310854.0819999985 | 1198178.5529999994 | 2551106.665999998 | 2026-09-15 16:03:37-04:00 | 2026-09-15 | 16 | 2026-09-15 16:07:13.850091-04:00 |
| 230100 | DDD | F | 3.15 | -0.06000000000000005 | 1533435 | 0.0 | 160779.6 | 180402.171 | 797521.298 | 0.0 | 194170.16 | 254686.214 | 831753.319 | 0.0 | -33390.56 | -74284.043 | -34232.021000000066 | -141906.62400000007 | 2026-09-15 15:59:59-04:00 | 2026-09-15 | 16 | 2026-09-15 16:09:38.790953-04:00 |
| 229989 | DDOG | F | 230.27 | 0.21999999999999886 | 2752684 | 1739724.715 | 7082933.586 | 16902828.853 | 17060930.843 | 1829667.72 | 8833885.609 | 21497440.402 | 19618856.437 | -89943.00499999989 | -1750952.022999999 | -4594611.548999999 | -2557925.5940000005 | -8993432.170999998 | 2026-09-15 16:05:42-04:00 | 2026-09-15 | 16 | 2026-09-15 16:07:07.003166-04:00 |
| 229872 | DE | F | 683.9 | 2.439999999999941 | 745377 | 7120287.29 | 14735091.244 | 8254568.707 | 23585836.498 | 0.0 | 5393547.877 | 12134506.68 | 29161498.205 | 7120287.29 | 9341543.367 | -3879937.9729999993 | -5575661.706999999 | 7006230.977000003 | 2026-09-15 15:59:59-04:00 | 2026-09-15 | 16 | 2026-09-15 16:04:26.842799-04:00 |
| 230022 | DELL | F | 543.56 | 9.279999999999973 | 8943659 | 11953622.96 | 109614857.445 | 78714081.428 | 211631555.209 | 29695630.667 | 114599633.973 | 94885655.097 | 230540858.727 | -17742007.707 | -4984776.528000012 | -16171573.669 | -18909303.518000007 | -57807661.42200002 | 2026-09-15 16:07:35-04:00 | 2026-09-15 | 16 | 2026-09-15 16:07:52.231708-04:00 |
| 230037 | DG | F | 124.71 | -4.459999999999994 | 2080097 | 1567135.16 | 4097420.348 | 12121878.524 | 11691515.89 | 2346912.449 | 4745965.383 | 5776425.01 | 5681922.639 | -779777.2890000001 | -648545.0350000001 | 6345453.514 | 6009593.251 | 10926724.441 | 2026-09-15 16:06:01-04:00 | 2026-09-15 | 16 | 2026-09-15 16:08:12.778695-04:00 |
| 229959 | DHI | F | 140.25 | 0.8400000000000034 | 2244308 | 0.0 | 6863264.79 | 9816968.11 | 10352309.356 | 0.0 | 10684331.013 | 13481145.55 | 12013409.74 | 0.0 | -3821066.223 | -3664177.4400000013 | -1661100.3839999996 | -9146344.047000002 | 2026-09-15 15:59:59-04:00 | 2026-09-15 | 16 | 2026-09-15 16:06:26.000743-04:00 |
| 229813 | DHR | F | 209.33 | 6.0800000000000125 | 2902468 | 0.0 | 9670328.289 | 16469496.229 | 15934074.427 | 0.0 | 14946529.093 | 37168376.486 | 28689479.412 | 0.0 | -5276200.804 | -20698880.257 | -12755404.985000001 | -38730486.046000004 | 2026-09-15 16:00:00-04:00 | 2026-09-15 | 16 | 2026-09-15 16:03:06.168380-04:00 |
| 229731 | DIA | F | 521.3 | -3.1900000000000546 | 3161983 | 45188051.83 | 80706610.806 | 78349409.556 | 226269729.371 | 51351887.68 | 59067795.12 | 72580192.774 | 195353595.846 | -6163835.8500000015 | 21638815.685999997 | 5769216.78199999 | 30916133.525000006 | 52160330.14299999 | 2026-09-15 16:00:13-04:00 | 2026-09-15 | 16 | 2026-09-15 16:01:14.108216-04:00 |
| 229739 | DIS | F | 106.39 | -2.200000000000003 | 6355769 | 5405403.46 | 22428694.999 | 24124265.074 | 79727850.519 | 2078520.1 | 36334272.454 | 29996309.724 | 82224609.765 | 3326883.36 | -13905577.455000002 | -5872044.6499999985 | -2496759.246000007 | -18947497.991000008 | 2026-09-15 15:59:59-04:00 | 2026-09-15 | 16 | 2026-09-15 16:01:25.021739-04:00 |
| 230197 | DLR | F | 179.29 | 1.3700000000000045 | 2210128 | 1420971.3 | 2871818.28 | 8006722.806 | 20128505.654 | 8516147.96 | 2891254.532 | 8282083.975 | 25024994.93 | -7095176.660000001 | -19436.252000000328 | -275361.16899999976 | -4896489.276000001 | -12286463.357 | 2026-09-15 15:59:59-04:00 | 2026-09-15 | 16 | 2026-09-15 16:11:51.653223-04:00 |
| 230031 | DLTR | F | 112.76 | -6.409999999999997 | 3103925 | 0.0 | 3573899.1 | 19880644.322 | 13811315.029 | 1785046.72 | 5856300.586 | 20305905.288 | 13866418.389 | -1785046.72 | -2282401.486 | -425260.96599999815 | -55103.36000000127 | -4547812.532 | 2026-09-15 16:07:32-04:00 | 2026-09-15 | 16 | 2026-09-15 16:08:04.551650-04:00 |
| 229790 | DOCU | F | 71.85 | 2.089999999999989 | 3783585 | 5548811.615 | 10688986.897 | 15535657.601 | 11324658.661 | 4383844.759 | 8661071.937 | 17626811.46 | 12269569.747 | 1164966.8560000006 | 2027914.959999999 | -2091153.859000001 | -944911.0859999992 | 156816.87099999934 | 2026-09-15 16:00:01-04:00 | 2026-09-15 | 16 | 2026-09-15 16:02:34.691899-04:00 |
| 229979 | DOW | F | 29.855 | 0.9550000000000018 | 7147150 | 1113926.55 | 6470615.83 | 13439069.108 | 25056451.12 | 3292688.295 | 11688967.026 | 12727994.557 | 28337254.695 | -2178761.745 | -5218351.196 | 711074.550999999 | -3280803.5749999993 | -9966841.965 | 2026-09-15 16:04:20-04:00 | 2026-09-15 | 16 | 2026-09-15 16:06:53.327490-04:00 |
| 230230 | DRAM | F | 54.93 | 0.13000000000000256 | 17181677 | 4491562.88 | 31102731.623 | 50117526.867 | 142742825.067 | 9585481.08 | 46565760.368 | 67912132.4 | 169912469.658 | -5093918.2 | -15463028.745000001 | -17794605.533000007 | -27169644.59099999 | -65521197.069 | 2026-09-15 16:11:13-04:00 | 2026-09-15 | 16 | 2026-09-15 16:12:36.752116-04:00 |
| 230065 | DT | F | 55.18 | 1.8399999999999963 | 7553415 | 8984913.89 | 16306373.068 | 35035598.237 | 20338089.704 | 1698792.34 | 13207824.93 | 34092025.034 | 19770241.432 | 7286121.550000001 | 3098548.1380000003 | 943573.2030000016 | 567848.2719999999 | 11896091.163000003 | 2026-09-15 16:00:49-04:00 | 2026-09-15 | 16 | 2026-09-15 16:08:51.045144-04:00 |
| 230152 | DTCR | F | 27.14 | -0.0799999999999983 | 794907 | 2054389.44 | 0.0 | 786809.132 | 3385783.209 | 2327994.18 | 0.0 | 1102127.767 | 3685523.771 | -273604.7400000002 | 0.0 | -315318.635 | -299740.5620000004 | -888663.9370000006 | 2026-09-15 15:59:59-04:00 | 2026-09-15 | 16 | 2026-09-15 16:10:49.899042-04:00 |
| 230182 | DUK | F | 117.77 | -1.25 | 2944202 | 942479.2 | 11856804.504 | 20534260.451 | 20905901.921 | 798453.0 | 12824412.378 | 25529271.528 | 22518936.895 | 144026.19999999995 | -967607.8739999998 | -4995011.077 | -1613034.9739999995 | -7431627.724999999 | 2026-09-15 16:10:08-04:00 | 2026-09-15 | 16 | 2026-09-15 16:11:31.018914-04:00 |
| 229938 | DUST | F | 35.69 | 0.0 | 612824 | 0.0 | 748769.26 | 918367.165 | 1921470.966 | 251962.76 | 748343.06 | 1178973.507 | 2526273.707 | -251962.76 | 426.19999999995343 | -260606.34199999995 | -604802.7409999999 | -1116945.643 | 2026-09-15 16:04:12-04:00 | 2026-09-15 | 16 | 2026-09-15 16:05:57.284201-04:00 |
| 229894 | DVN | F | 51.33 | 1.9200000000000017 | 8820088 | 1789770.18 | 26184058.874 | 19437829.158 | 66359772.175 | 5659096.59 | 32019774.874 | 24967157.761 | 72933158.407 | -3869326.41 | -5835716.0 | -5529328.603 | -6573386.232000008 | -21807757.24500001 | 2026-09-15 16:04:14-04:00 | 2026-09-15 | 16 | 2026-09-15 16:04:57.039067-04:00 |
| 230093 | DXCM | F | 86.45 | 1.769999999999996 | 3638269 | 2130322.28 | 6231077.038 | 16397557.196 | 26738002.167 | 8393447.6 | 3165621.59 | 11433224.034 | 24080090.474 | -6263125.32 | 3065455.448 | 4964333.1620000005 | 2657911.693 | 4424574.983 | 2026-09-15 16:00:01-04:00 | 2026-09-15 | 16 | 2026-09-15 16:09:29.274085-04:00 |
| 229864 | EBAY | F | 108.03 | -0.9599999999999937 | 2714181 | 3459764.88 | 8788981.552 | 16258186.801 | 14128745.12 | 1333498.6 | 4656205.277 | 11881664.729 | 11400600.291 | 2126266.28 | 4132776.2749999994 | 4376522.072000001 | 2728144.829 | 13363709.456 | 2026-09-15 16:00:00-04:00 | 2026-09-15 | 16 | 2026-09-15 16:04:15.874415-04:00 |
| 230194 | ECL | F | 274.59 | -0.18999999999999773 | 710921 | 0.0 | 2249899.47 | 5975999.576 | 14274855.591 | 420133.98 | 1828034.406 | 5329746.799 | 11869163.276 | -420133.98 | 421865.06400000025 | 646252.7770000007 | 2405692.3149999995 | 3053676.1760000004 | 2026-09-15 15:59:59-04:00 | 2026-09-15 | 16 | 2026-09-15 16:11:47.541004-04:00 |
| 229933 | EDC | F | 74.05 | -0.5600000000000023 | 29078 | 0.0 | 0.0 | 51954.0 | 106691.643 | 0.0 | 0.0 | 55423.8 | 297402.629 | 0.0 | 0.0 | -3469.800000000003 | -190710.98600000003 | -194180.78600000002 | 2026-09-15 15:58:02-04:00 | 2026-09-15 | 16 | 2026-09-15 16:05:50.440261-04:00 |
| 229895 | EDU | F | 56.3 | -0.5200000000000031 | 357874 | 0.0 | 118588.04 | 137402.04 | 402867.274 | 0.0 | 54334.897 | 298246.05 | 488087.431 | 0.0 | 64253.143 | -160844.00999999998 | -85220.157 | -181811.02399999998 | 2026-09-15 15:59:56-04:00 | 2026-09-15 | 16 | 2026-09-15 16:04:58.414444-04:00 |
| 229767 | EEM | F | 65.78 | -0.20999999999999375 | 12969496 | 25674718.36 | 35868965.089 | 48540565.52 | 159592719.99 | 9950455.85 | 50818697.796 | 54097678.649 | 153137944.559 | 15724262.51 | -14949732.706999995 | -5557113.128999993 | 6454775.431000024 | 1672192.1050000358 | 2026-09-15 16:01:06-04:00 | 2026-09-15 | 16 | 2026-09-15 16:02:03.291659-04:00 |
| 229775 | EFA | F | 105.405 | -0.4449999999999932 | 11117359 | 54114399.049 | 55192822.175 | 56057287.348 | 143133398.253 | 33175824.14 | 48171500.255 | 72371558.608 | 176853265.856 | 20938574.909 | 7021321.919999994 | -16314271.259999998 | -33719867.603000015 | -22074242.034000017 | 2026-09-15 16:00:20-04:00 | 2026-09-15 | 16 | 2026-09-15 16:02:14.196638-04:00 |
| 230175 | ELV | F | 417.49 | -6.75 | 1327504 | 0.0 | 4679575.88 | 3826892.104 | 11803068.219 | 0.0 | 4202752.15 | 14261761.967 | 14168656.501 | 0.0 | 476823.7299999995 | -10434869.863 | -2365588.2819999997 | -12323634.415 | 2026-09-15 15:59:59-04:00 | 2026-09-15 | 16 | 2026-09-15 16:11:21.428828-04:00 |
| 229924 | EMB | F | 92.99 | -0.23000000000000398 | 7626657 | 41946795.0 | 3098232.0 | 18230471.3 | 53106479.159 | 74400000.0 | 23839380.0 | 50273566.7 | 70923886.274 | -32453205.0 | -20741148.0 | -32043095.400000002 | -17817407.115000002 | -103054855.515 | 2026-09-15 16:00:00-04:00 | 2026-09-15 | 16 | 2026-09-15 16:05:38.110362-04:00 |
| 230116 | EMR | F | 146.961 | -1.3389999999999986 | 1600250 | 898147.38 | 7930427.275 | 13099655.534 | 10710062.383 | 0.0 | 9231488.376 | 11580888.171 | 8473022.007 | 898147.38 | -1301061.1009999998 | 1518767.363 | 2237040.376 | 3352894.018 | 2026-09-15 16:07:24-04:00 | 2026-09-15 | 16 | 2026-09-15 16:10:00.636220-04:00 |
| 230109 | ENB | F | 48.385 | 0.22500000000000142 | 5000323 | 5620026.643 | 19746914.06 | 12859651.022 | 29330384.54 | 10111220.119 | 21131551.94 | 13626792.968 | 29432413.8 | -4491193.476000001 | -1384637.8800000027 | -767141.9460000005 | -102029.26000000164 | -6745002.5620000055 | 2026-09-15 16:00:33-04:00 | 2026-09-15 | 16 | 2026-09-15 16:09:51.090596-04:00 |
| 230003 | ENPH | F | 36.72 | 0.060000000000002274 | 2471621 | 0.0 | 1792101.247 | 2421757.133 | 6524230.853 | 669867.5 | 2454863.185 | 3308549.653 | 8043907.057 | -669867.5 | -662761.9380000001 | -886792.52 | -1519676.204 | -3739098.162 | 2026-09-15 16:04:12-04:00 | 2026-09-15 | 16 | 2026-09-15 16:07:26.210938-04:00 |
| 230014 | EOG | F | 153.79 | 5.25 | 3432734 | 898076.13 | 21307779.452 | 23961823.13 | 22070377.286 | 6582430.43 | 9055649.349 | 27125833.116 | 31985460.168 | -5684354.3 | 12252130.103 | -3164009.9860000014 | -9915082.882000003 | -6511317.065000004 | 2026-09-15 16:01:05-04:00 | 2026-09-15 | 16 | 2026-09-15 16:07:41.305141-04:00 |
| 229985 | EPD | F | 38.82 | 0.11999999999999744 | 1909211 | 1164600.0 | 1864856.191 | 4092868.728 | 7754458.712 | 824445.0 | 2311657.345 | 5307648.403 | 9921347.104 | 340155.0 | -446801.1540000001 | -1214779.6749999998 | -2166888.392 | -3488314.221 | 2026-09-15 15:59:59-04:00 | 2026-09-15 | 16 | 2026-09-15 16:07:01.525049-04:00 |
| 230174 | EQIX | F | 1006.97 | 8.25 | 405715 | 1222781.581 | 3992074.914 | 10417841.446 | 7510309.094 | 14864843.764 | 8343983.3 | 10730751.996 | 10601314.256 | -13642062.183 | -4351908.386 | -312910.5499999989 | -3091005.1619999995 | -21397886.281 | 2026-09-15 15:59:59-04:00 | 2026-09-15 | 16 | 2026-09-15 16:11:20.072307-04:00 |
| 230042 | ERIC | F | 10.04 | -0.010000000000001563 | 7843756 | 494467.0 | 3312572.85 | 3640523.53 | 6526151.253 | 1924374.68 | 3316847.779 | 3291578.27 | 6208826.884 | -1429907.68 | -4274.929000000004 | 348945.2599999998 | 317324.36899999995 | -767912.9800000002 | 2026-09-15 16:04:17-04:00 | 2026-09-15 | 16 | 2026-09-15 16:08:19.588791-04:00 |
| 229934 | ERX | F | 114.82 | 4.759999999999991 | 296377 | 318320.0 | 579493.81 | 2041719.076 | 2661282.308 | 0.0 | 470249.254 | 2682267.133 | 3012432.286 | 318320.0 | 109244.55600000004 | -640548.057 | -351149.97799999965 | -564133.4789999996 | 2026-09-15 16:00:11-04:00 | 2026-09-15 | 16 | 2026-09-15 16:05:51.823406-04:00 |
| 229949 | ET | F | 21.34 | -0.14999999999999858 | 7168546 | 0.0 | 6149480.643 | 10032080.629 | 20602023.181 | 0.0 | 3273524.423 | 11098160.411 | 27473764.009 | 0.0 | 2875956.22 | -1066079.7819999997 | -6871740.827999998 | -5061864.389999997 | 2026-09-15 16:05:13-04:00 | 2026-09-15 | 16 | 2026-09-15 16:06:12.316378-04:00 |
| 230167 | ETN | F | 392.18 | -0.9800000000000182 | 1973965 | 33786844.039 | 19385428.036 | 21754767.651 | 34344180.236 | 55102913.05 | 18755243.228 | 23102924.712 | 42892828.805 | -21316069.011 | 630184.8079999983 | -1348157.0610000007 | -8548648.568999998 | -30582689.833 | 2026-09-15 16:00:00-04:00 | 2026-09-15 | 16 | 2026-09-15 16:11:10.473484-04:00 |
| 229885 | ETSY | F | 74.015 | -0.4449999999999932 | 2045262 | 579359.27 | 3578453.343 | 7398373.734 | 7170719.438 | 2707648.75 | 2807247.628 | 6435581.99 | 5291085.292 | -2128289.48 | 771205.7149999999 | 962791.744 | 1879634.1459999997 | 1485342.1249999995 | 2026-09-15 16:00:00-04:00 | 2026-09-15 | 16 | 2026-09-15 16:04:44.707833-04:00 |
| 230020 | EW | F | 85.75 | 0.23000000000000398 | 2919058 | 0.0 | 342701.1 | 11012466.148 | 22257597.116 | 3766216.655 | 505690.0 | 16027383.271 | 30188356.031 | -3766216.655 | -162988.90000000002 | -5014917.123 | -7930758.914999999 | -16874881.593 | 2026-09-15 15:59:59-04:00 | 2026-09-15 | 16 | 2026-09-15 16:07:49.479681-04:00 |
| 230101 | EWJ | F | 96.94 | -0.6400000000000006 | 2237221 | 0.0 | 5278697.6 | 17681878.98 | 32218134.882 | 3924474.1 | 9850516.752 | 16301174.854 | 33699791.31 | -3924474.1 | -4571819.152000001 | 1380704.1260000002 | -1481656.428000003 | -8597245.554000003 | 2026-09-15 16:04:11-04:00 | 2026-09-15 | 16 | 2026-09-15 16:09:40.165377-04:00 |
| 230148 | EWW | F | 74.04 | -0.7799999999999869 | 892329 | 0.0 | 821222.66 | 5711250.469 | 8167351.749 | 2686759.46 | 0.0 | 3336644.15 | 8842246.511 | -2686759.46 | 821222.66 | 2374606.3189999997 | -674894.7620000001 | -165825.24300000037 | 2026-09-15 16:04:11-04:00 | 2026-09-15 | 16 | 2026-09-15 16:10:44.421045-04:00 |
| 230136 | EWY | F | 176.42 | 0.19999999999998863 | 6588184 | 22215182.12 | 49072497.513 | 34458684.784 | 158807599.35 | 3388224.0 | 63555804.267 | 40649751.179 | 208345755.289 | 18826958.12 | -14483306.754 | -6191066.394999996 | -49538155.93900001 | -51385570.96800001 | 2026-09-15 16:10:23-04:00 | 2026-09-15 | 16 | 2026-09-15 16:10:27.953743-04:00 |
| 229909 | EWZ | F | 37.79 | 0.07000000000000028 | 16072931 | 56433037.86 | 52476840.338 | 38107249.334 | 64873259.563 | 29739820.43 | 29998254.27 | 46763073.169 | 78180871.523 | 26693217.43 | 22478586.068 | -8655823.835 | -13307611.96 | 27208367.702999998 | 2026-09-15 16:03:58-04:00 | 2026-09-15 | 16 | 2026-09-15 16:05:17.558220-04:00 |
| 229981 | EXPE | F | 293.08 | 5.21999999999997 | 2059099 | 3574628.52 | 10550120.855 | 11416804.167 | 12638065.029 | 9614325.36 | 8979535.928 | 17564426.304 | 17810971.761 | -6039696.84 | 1570584.927000001 | -6147622.137000002 | -5172906.732000001 | -15789640.782000002 | 2026-09-15 16:00:00-04:00 | 2026-09-15 | 16 | 2026-09-15 16:06:56.067332-04:00 |
| 229768 | F | F | 13.505 | -0.35499999999999865 | 35391777 | 15923792.666 | 23277230.888 | 29303828.45 | 54481058.457 | 7004234.8 | 22318823.908 | 30891226.65 | 64047388.259 | 8919557.866 | 958406.9800000004 | -1587398.1999999993 | -9566329.802000001 | -1275763.1559999995 | 2026-09-15 16:01:57-04:00 | 2026-09-15 | 16 | 2026-09-15 16:02:04.664144-04:00 |
| 230013 | FANG | F | 211.525 | 5.805000000000007 | 1937868 | 3125258.63 | 5666561.626 | 8899165.038 | 12416133.395 | 4080110.51 | 3197459.23 | 5561812.537 | 10344099.926 | -954851.8799999999 | 2469102.396 | 3337352.501000001 | 2072033.4689999986 | 6923636.486 | 2026-09-15 15:59:59-04:00 | 2026-09-15 | 16 | 2026-09-15 16:07:39.931455-04:00 |
| 229918 | FAS | F | 170.25 | -1.8400000000000034 | 390902 | 0.0 | 218907.0 | 1607024.55 | 4775281.882 | 7075161.0 | 1772432.01 | 1935767.4 | 4509984.186 | -7075161.0 | -1553525.01 | -328742.84999999986 | 265297.69600000046 | -8692131.163999999 | 2026-09-15 15:59:57-04:00 | 2026-09-15 | 16 | 2026-09-15 16:05:29.875191-04:00 |
| 230016 | FAST | F | 49.41 | -0.030000000000001137 | 5113981 | 227332.46 | 8179989.511 | 5943597.536 | 32236679.112 | 4678668.87 | 10884236.635 | 5606316.946 | 33021897.627 | -4451336.41 | -2704247.124 | 337280.58999999985 | -785218.5150000006 | -7603521.459000001 | 2026-09-15 16:00:00-04:00 | 2026-09-15 | 16 | 2026-09-15 16:07:44.030587-04:00 |
| 230074 | FCEL | F | 15.25 | -0.02999999999999936 | 3090606 | 156747.15 | 1478609.446 | 2001477.891 | 8436651.706 | 750771.61 | 1498947.71 | 2031867.413 | 8445389.176 | -594024.46 | -20338.263999999966 | -30389.52199999988 | -8737.47000000067 | -653489.7160000005 | 2026-09-15 16:08:04-04:00 | 2026-09-15 | 16 | 2026-09-15 16:09:03.328941-04:00 |
| 229822 | FCX | F | 69.375 | 0.03499999999999659 | 5907171 | 0.0 | 19433829.042 | 17043320.972 | 62634840.673 | 2700150.699 | 16542761.591 | 14465565.147 | 55890308.301 | -2700150.699 | 2891067.4509999994 | 2577755.8249999993 | 6744532.372000001 | 9513204.949000001 | 2026-09-15 16:00:00-04:00 | 2026-09-15 | 16 | 2026-09-15 16:03:18.491032-04:00 |
| 229893 | FDX | F | 308.29 | -4.279999999999973 | 710381 | 1746765.0 | 1742757.38 | 1993401.205 | 14873650.306 | 1721050.1 | 4114401.327 | 2187245.646 | 15893468.94 | 25714.899999999907 | -2371643.947 | -193844.4410000001 | -1019818.6339999996 | -3559592.122 | 2026-09-15 15:59:59-04:00 | 2026-09-15 | 16 | 2026-09-15 16:04:55.674083-04:00 |
| 230026 | FE | F | 45.33 | -0.5 | 2599196 | 0.0 | 4071901.617 | 5288388.509 | 21594355.677 | 861405.99 | 5092822.746 | 5811406.758 | 21277685.545 | -861405.99 | -1020921.1290000002 | -523018.24900000077 | 316670.1319999993 | -2088675.2360000017 | 2026-09-15 15:59:59-04:00 | 2026-09-15 | 16 | 2026-09-15 16:07:57.678202-04:00 |
| 230126 | FEZ | F | 68.63 | -0.25 | 655927 | 0.0 | 2159204.97 | 2711573.732 | 7755296.494 | 0.0 | 0.0 | 1219748.74 | 6142625.888 | 0.0 | 2159204.97 | 1491824.9919999999 | 1612670.6059999997 | 5263700.568 | 2026-09-15 16:03:45-04:00 | 2026-09-15 | 16 | 2026-09-15 16:10:14.313998-04:00 |
| 230111 | FIRY | F | 10.41 | 0.10999999999999943 | 92089 | 0.0 | 8708.25 | 44215.56 | 74997.961 | 0.0 | 0.0 | 8695.0 | 64978.974 | 0.0 | 8708.25 | 35520.56 | 10018.986999999994 | 54247.79699999999 | 2026-09-15 16:04:12-04:00 | 2026-09-15 | 16 | 2026-09-15 16:09:53.815958-04:00 |
| 230169 | FIS | F | 37.37 | -0.8100000000000023 | 4640743 | 8624553.56 | 4167839.05 | 13909238.379 | 23514283.953 | 4369149.42 | 3430989.535 | 11780913.294 | 23082567.398 | 4255404.140000001 | 736849.5149999997 | 2128325.085000001 | 431716.5550000034 | 7552295.295000005 | 2026-09-15 16:10:08-04:00 | 2026-09-15 | 16 | 2026-09-15 16:11:13.217529-04:00 |
| 230076 | FLNA | F | 0.6965 | -0.022299999999999986 | 443397 | 0.0 | 17805.365 | 0.0 | 43025.663 | 57514.354 | 21038.099 | 2000.117 | 50249.21 | -57514.354 | -3232.7339999999967 | -2000.117 | -7223.546999999999 | -69970.752 | 2026-09-15 16:06:38-04:00 | 2026-09-15 | 16 | 2026-09-15 16:09:06.057924-04:00 |
| 230255 | FN | F | 374.99 | -7.560000000000002 | 693001 | 2194265.175 | 8548639.55 | 6987711.475 | 17793447.132 | 10283394.22 | 8252337.075 | 5338374.72 | 16572470.727 | -8089129.045000001 | 296302.47500000056 | 1649336.755 | 1220976.4049999993 | -4922513.410000001 | 2026-09-15 16:10:07-04:00 | 2026-09-15 | 16 | 2026-09-15 16:13:10.899224-04:00 |
| 230000 | FOXA | F | 67.56 | -0.9699999999999989 | 3430949 | 360821.6 | 5977729.59 | 22514809.916 | 14301502.936 | 4293229.38 | 7005585.709 | 23254723.421 | 13781610.476 | -3932407.78 | -1027856.119 | -739913.504999999 | 519892.4600000009 | -5180284.943999998 | 2026-09-15 16:00:00-04:00 | 2026-09-15 | 16 | 2026-09-15 16:07:22.071387-04:00 |
| 230241 | FPS | F | 31.36 | 2.719999999999999 | 31617575 | 7888506.909 | 54224278.853 | 59301394.382 | 64783518.65 | 9463235.32 | 59823589.628 | 57014628.55 | 52462307.333 | -1574728.4110000003 | -5599310.7749999985 | 2286765.8320000023 | 12321211.317000002 | 7433937.963000005 | 2026-09-15 16:12:19-04:00 | 2026-09-15 | 16 | 2026-09-15 16:12:51.746899-04:00 |
| 230115 | FSLR | F | 202.27 | -4.769999999999982 | 1144787 | 475197.09 | 2321675.729 | 2013567.67 | 11793893.958 | 4775821.451 | 4783612.82 | 1491044.27 | 11092093.349 | -4300624.3610000005 | -2461937.0910000005 | 522523.3999999999 | 701800.6090000011 | -5538237.443 | 2026-09-15 16:05:59-04:00 | 2026-09-15 | 16 | 2026-09-15 16:09:59.275139-04:00 |
| 230088 | FSLY | F | 24.295 | -0.5649999999999977 | 4908551 | 1081306.855 | 2604607.43 | 4430656.319 | 12160768.213 | 2634508.455 | 3533585.572 | 5613162.138 | 14312551.635 | -1553201.6 | -928978.142 | -1182505.8190000001 | -2151783.4220000003 | -5816468.983000001 | 2026-09-15 16:04:32-04:00 | 2026-09-15 | 16 | 2026-09-15 16:09:22.448917-04:00 |
| 230220 | FSM | F | 11.64 | 0.009999999999999787 | 2926863 | 562695.1 | 2134747.43 | 1471802.322 | 5499873.207 | 646446.53 | 2240647.017 | 1048196.346 | 5072304.47 | -83751.43000000005 | -105899.58699999982 | 423605.9759999999 | 427568.73700000066 | 661523.6960000007 | 2026-09-15 16:10:07-04:00 | 2026-09-15 | 16 | 2026-09-15 16:12:23.075561-04:00 |
| 230163 | FTNT | F | 172.37 | 2.1899999999999977 | 3622227 | 5683122.153 | 14978208.3 | 10299949.226 | 17565934.941 | 4941935.591 | 9122702.77 | 14384470.305 | 19836920.826 | 741186.5619999999 | 5855505.530000001 | -4084521.079 | -2270985.8850000016 | 241185.12799999956 | 2026-09-15 16:00:00-04:00 | 2026-09-15 | 16 | 2026-09-15 16:11:04.987492-04:00 |
| 230079 | FUBO | F | 10.9 | -0.9699999999999989 | 1768628 | 127652.6 | 554479.79 | 862882.383 | 2028291.72 | 66495.0 | 908396.49 | 1592469.782 | 2745469.38 | 61157.600000000006 | -353916.69999999995 | -729587.3989999999 | -717177.6599999999 | -1739524.1589999998 | 2026-09-15 15:59:59-04:00 | 2026-09-15 | 16 | 2026-09-15 16:09:10.155661-04:00 |
| 229827 | FUTU | F | 108.72 | -2.3900000000000006 | 606403 | 477047.56 | 743405.6 | 478594.36 | 2767315.322 | 1063150.0 | 401916.1 | 922674.472 | 2779330.857 | -586102.44 | 341489.5 | -444080.11199999996 | -12015.534999999683 | -700708.5869999996 | 2026-09-15 15:59:59-04:00 | 2026-09-15 | 16 | 2026-09-15 16:03:25.329959-04:00 |
| 230139 | FXE | F | 106.495 | -0.05499999999999261 | 44455 | 0.0 | 0.0 | 153281.62 | 776766.985 | 532500.0 | 250251.5 | 781674.76 | 1151485.997 | -532500.0 | -250251.5 | -628393.14 | -374719.012 | -1785863.652 | 2026-09-15 16:04:38-04:00 | 2026-09-15 | 16 | 2026-09-15 16:10:32.056478-04:00 |
| 229818 | FXI | F | 34.41 | -0.4300000000000068 | 15840145 | 7233611.69 | 25917230.59 | 30461432.765 | 51755946.562 | 14907252.15 | 30405418.929 | 27698102.806 | 46129525.596 | -7673640.46 | -4488188.339000002 | 2763329.958999999 | 5626420.965999998 | -3772077.8740000045 | 2026-09-15 16:01:58-04:00 | 2026-09-15 | 16 | 2026-09-15 16:03:13.006559-04:00 |
| 230190 | GD | F | 358.67 | 1.8600000000000136 | 1031995 | 804030.4 | 6678691.23 | 7790932.413 | 16254214.203 | 394493.0 | 7177251.208 | 10295876.223 | 19452281.902 | 409537.4 | -498559.9779999992 | -2504943.8099999996 | -3198067.698999999 | -5792034.0869999975 | 2026-09-15 16:03:20-04:00 | 2026-09-15 | 16 | 2026-09-15 16:11:42.009611-04:00 |
| 229834 | GDX | F | 94.13 | -0.010000000000005116 | 13788638 | 32034005.87 | 65783368.06 | 81271985.579 | 187402271.969 | 55711797.276 | 62996939.979 | 71449187.056 | 173967792.567 | -23677791.406 | 2786428.0810000002 | 9822798.523000002 | 13434479.40200001 | 2365914.6000000127 | 2026-09-15 16:02:57-04:00 | 2026-09-15 | 16 | 2026-09-15 16:03:34.912269-04:00 |
| 229916 | GDXJ | F | 120.3 | -0.5900000000000034 | 2096228 | 4277074.711 | 4021168.189 | 6375296.527 | 27958429.062 | 5474778.01 | 7427544.515 | 7695772.273 | 33231176.132 | -1197703.2989999996 | -3406376.326 | -1320475.7460000003 | -5272747.07 | -11197302.441 | 2026-09-15 16:04:43-04:00 | 2026-09-15 | 16 | 2026-09-15 16:05:27.112429-04:00 |