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 (161962 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 236288 | AAL | F | 12.96 | 0.02000000000000135 | 43643651 | 1805583.26 | 41733278.131 | 22912740.852 | 47423456.308 | 6764693.806 | 37539594.346 | 24607113.892 | 44648471.811 | -4959110.546 | 4193683.7849999964 | -1694373.039999999 | 2774984.4970000014 | 315184.6959999986 | 2026-09-18 16:02:13-04:00 | 2026-09-18 | 16 | 2026-09-18 16:02:42.980808-04:00 |
| 236749 | AAOI | F | 105.17 | 7.109999999999999 | 6957747 | 5941140.5 | 14023415.87 | 19636258.249 | 38853314.124 | 4102163.69 | 10949878.007 | 18128063.448 | 34794907.434 | 1838976.81 | 3073537.863 | 1508194.8010000028 | 4058406.6899999976 | 10479116.164 | 2026-09-18 16:12:46-04:00 | 2026-09-18 | 16 | 2026-09-18 16:13:13.616096-04:00 |
| 236215 | AAPL | F | 335.58 | -1.420000000000016 | 35675744 | 135767543.654 | 384147134.586 | 443586354.273 | 831888066.367 | 133343800.952 | 494781484.07 | 516374911.521 | 901960311.726 | 2423742.702000007 | -110634349.48399997 | -72788557.24800003 | -70072245.35899997 | -251071409.38899994 | 2026-09-18 16:00:49-04:00 | 2026-09-18 | 16 | 2026-09-18 16:01:03.185470-04:00 |
| 236320 | ABBV | F | 263.9 | -0.12000000000000455 | 3203665 | 1591038.84 | 19860780.101 | 9657443.649 | 32347460.402 | 1476766.2 | 13982125.668 | 8287922.475 | 34752334.863 | 114272.64000000013 | 5878654.433 | 1369521.1740000006 | -2404874.460999999 | 4957573.786000002 | 2026-09-18 16:02:26-04:00 | 2026-09-18 | 16 | 2026-09-18 16:03:26.700655-04:00 |
| 236261 | ABNB | F | 166.13 | 0.19999999999998863 | 3076260 | 4689173.18 | 12125715.34 | 17654732.353 | 16249062.241 | 3674241.725 | 14412079.052 | 21702258.066 | 21358499.8 | 1014931.4549999996 | -2286363.7119999994 | -4047525.7129999995 | -5109437.559 | -10428395.529 | 2026-09-18 16:00:22-04:00 | 2026-09-18 | 16 | 2026-09-18 16:02:06.087610-04:00 |
| 236268 | ABT | F | 102.545 | 0.3149999999999977 | 6537681 | 2252715.85 | 14881917.459 | 16168618.041 | 71373747.869 | 0.0 | 16644124.152 | 15866880.648 | 70537640.496 | 2252715.85 | -1762206.693 | 301737.3929999992 | 836107.372999996 | 1628353.9229999953 | 2026-09-18 15:59:59-04:00 | 2026-09-18 | 16 | 2026-09-18 16:02:15.644707-04:00 |
| 236388 | ACN | F | 181.21 | -9.079999999999984 | 4831637 | 3374892.82 | 18482977.735 | 16946376.357 | 72951285.024 | 8576570.62 | 15494013.973 | 16791328.867 | 51243560.489 | -5201677.799999999 | 2988963.762 | 155047.4900000021 | 21707724.535000004 | 19650057.987000007 | 2026-09-18 16:04:24-04:00 | 2026-09-18 | 16 | 2026-09-18 16:04:59.718719-04:00 |
| 236294 | ADBE | F | 248.84 | -3.829999999999984 | 3492557 | 1814972.76 | 13307760.137 | 22816772.777 | 27626502.989 | 1853693.394 | 17479227.976 | 27441318.015 | 48331542.031 | -38720.63400000008 | -4171467.8389999997 | -4624545.238000002 | -20705039.042000003 | -29539772.753000006 | 2026-09-18 16:02:26-04:00 | 2026-09-18 | 16 | 2026-09-18 16:02:51.182624-04:00 |
| 236591 | ADI | F | 375.72 | 13.07000000000005 | 2882912 | 0.0 | 18282693.648 | 17307298.719 | 38806849.049 | 26425505.46 | 24685202.256 | 23639430.49 | 54549467.952 | -26425505.46 | -6402508.608000003 | -6332131.770999998 | -15742618.902999997 | -54902764.742 | 2026-09-18 16:04:10-04:00 | 2026-09-18 | 16 | 2026-09-18 16:09:37.353402-04:00 |
| 236650 | ADP | F | 271.1 | -1.1399999999999864 | 1754496 | 0.0 | 11498275.519 | 9514260.558 | 8978227.791 | 3959575.09 | 8348283.577 | 21700113.756 | 15069511.678 | -3959575.09 | 3149991.942 | -12185853.198 | -6091283.887 | -19086720.233000003 | 2026-09-18 15:59:59-04:00 | 2026-09-18 | 16 | 2026-09-18 16:10:58.061262-04:00 |
| 236489 | ADSK | F | 216.85 | -1.789999999999992 | 1499276 | 2215912.59 | 8136081.94 | 13567290.404 | 6423838.004 | 853727.01 | 3934362.201 | 11631203.116 | 7357267.383 | 1362185.5799999998 | 4201719.739 | 1936087.2879999988 | -933429.3790000007 | 6566563.227999998 | 2026-09-18 15:59:59-04:00 | 2026-09-18 | 16 | 2026-09-18 16:07:17.809422-04:00 |
| 236691 | AFL | F | 116.35 | -0.25 | 1560196 | 4613155.566 | 3241777.918 | 11562543.928 | 10089972.689 | 1482622.2 | 2586568.812 | 8755975.181 | 8215521.956 | 3130533.3659999995 | 655209.1060000001 | 2806568.7469999995 | 1874450.732999999 | 8466761.951999998 | 2026-09-18 16:02:26-04:00 | 2026-09-18 | 16 | 2026-09-18 16:11:54.187501-04:00 |
| 236341 | AGG | F | 95.94 | -0.39000000000000057 | 5503992 | 0.0 | 6927352.4 | 42743966.805 | 101978692.266 | 0.0 | 0.0 | 29108787.313 | 61810317.457 | 0.0 | 6927352.4 | 13635179.491999999 | 40168374.809 | 60730906.701 | 2026-09-18 16:00:00-04:00 | 2026-09-18 | 16 | 2026-09-18 16:03:55.422633-04:00 |
| 236641 | AGQ | F | 81.47 | 2.5600000000000023 | 2131168 | 5795603.74 | 11584005.274 | 8495678.787 | 16016299.118 | 2463319.79 | 6360670.069 | 6658548.291 | 14090548.989 | 3332283.95 | 5223335.205 | 1837130.4960000003 | 1925750.1290000007 | 12318499.780000001 | 2026-09-18 16:10:40-04:00 | 2026-09-18 | 16 | 2026-09-18 16:10:45.770254-04:00 |
| 236750 | AGX | F | 389.73 | 6.730000000000018 | 211185 | 0.0 | 921330.38 | 690253.623 | 3387213.141 | 0.0 | 775917.8 | 925043.02 | 3375823.877 | 0.0 | 145412.57999999996 | -234789.397 | 11389.263999999966 | -77987.55300000007 | 2026-09-18 15:59:59-04:00 | 2026-09-18 | 16 | 2026-09-18 16:13:14.976240-04:00 |
| 236583 | AI | F | 10.51 | -0.2699999999999996 | 5081711 | 263051.45 | 2026110.023 | 3875632.481 | 6699569.019 | 429603.864 | 2153043.637 | 3580553.628 | 7385652.256 | -166552.414 | -126933.61400000006 | 295078.8530000001 | -686083.2369999997 | -684490.4119999997 | 2026-09-18 16:08:56-04:00 | 2026-09-18 | 16 | 2026-09-18 16:09:26.387406-04:00 |
| 236503 | AIG | F | 75.315 | -0.3650000000000091 | 4219603 | 68576143.04 | 2227945.173 | 9846544.868 | 24902574.957 | 1799142.58 | 4961268.824 | 10978874.406 | 27264931.404 | 66777000.46000001 | -2733323.651 | -1132329.5379999988 | -2362356.4470000006 | 60548990.82400001 | 2026-09-18 15:59:59-04:00 | 2026-09-18 | 16 | 2026-09-18 16:07:36.979696-04:00 |
| 236687 | AJG | F | 239.25 | -2.1599999999999966 | 807144 | 0.0 | 982734.525 | 9927267.788 | 4417487.589 | 641596.858 | 545399.827 | 3270012.074 | 2732345.206 | -641596.858 | 437334.698 | 6657255.714000001 | 1685142.383 | 8138135.937000001 | 2026-09-18 15:59:59-04:00 | 2026-09-18 | 16 | 2026-09-18 16:11:48.709519-04:00 |
| 236468 | AKAM | F | 104.49 | -2.5900000000000034 | 2733685 | 1393609.545 | 9455578.483 | 12991002.882 | 7102865.986 | 3139693.84 | 6482686.753 | 11046232.887 | 5981936.247 | -1746084.295 | 2972891.7299999995 | 1944769.9949999992 | 1120929.7389999991 | 4292507.168999998 | 2026-09-18 16:00:00-04:00 | 2026-09-18 | 16 | 2026-09-18 16:06:49.062576-04:00 |
| 236705 | ALAB | F | 303.25 | 9.689999999999998 | 3340301 | 2195945.32 | 14776330.705 | 50494888.676 | 28411495.758 | 9092429.5 | 19180131.376 | 38913314.192 | 25568052.894 | -6896484.18 | -4403800.670999998 | 11581574.483999997 | 2843442.864 | 3124732.4969999995 | 2026-09-18 16:11:34-04:00 | 2026-09-18 | 16 | 2026-09-18 16:12:13.336259-04:00 |
| 236599 | ALGN | F | 147.62 | -2.0900000000000034 | 810914 | 0.0 | 1486877.33 | 2105165.17 | 3011580.438 | 1471552.76 | 4239382.436 | 2667479.535 | 2961142.123 | -1471552.76 | -2752505.1059999997 | -562314.3650000002 | 50438.314999999944 | -4735933.916 | 2026-09-18 15:59:59-04:00 | 2026-09-18 | 16 | 2026-09-18 16:09:48.295224-04:00 |
| 236707 | ALLT | F | 8.01 | -0.08000000000000007 | 257600 | 39799.5 | 34266.71 | 92708.047 | 263833.974 | 0.0 | 176681.31 | 141992.615 | 285773.766 | 39799.5 | -142414.6 | -49284.567999999985 | -21939.792000000016 | -173839.46000000002 | 2026-09-18 16:04:16-04:00 | 2026-09-18 | 16 | 2026-09-18 16:12:16.080675-04:00 |
| 236284 | AMAT | F | 444.42 | 27.02000000000004 | 6833371 | 9197745.66 | 78051043.63 | 59061047.506 | 115962275.292 | 7589216.147 | 66908714.858 | 82440764.192 | 141975467.277 | 1608529.5130000003 | 11142328.771999992 | -23379716.686000004 | -26013191.985000014 | -36642050.38600002 | 2026-09-18 16:02:26-04:00 | 2026-09-18 | 16 | 2026-09-18 16:02:37.498040-04:00 |
| 236420 | AMC | F | 2.68 | -0.029999999999999805 | 16744865 | 158598.0 | 1568861.501 | 2071661.098 | 8315691.024 | 465269.18 | 1714827.944 | 2067343.697 | 6621106.467 | -306671.18 | -145966.44299999997 | 4317.401000000071 | 1694584.557 | 1246264.3350000002 | 2026-09-18 16:05:28-04:00 | 2026-09-18 | 16 | 2026-09-18 16:05:43.475789-04:00 |
| 236228 | AMD | F | 559.82 | 14.730000000000018 | 20488667 | 59838099.574 | 183565423.02 | 331164163.541 | 660415434.853 | 77021127.549 | 195919819.39 | 269152554.59 | 562245189.764 | -17183027.974999994 | -12354396.369999975 | 62011608.951000035 | 98170245.08899999 | 130644429.69500005 | 2026-09-18 16:01:10-04:00 | 2026-09-18 | 16 | 2026-09-18 16:01:20.964779-04:00 |
| 236340 | AMGN | F | 385.56 | 5.78000000000003 | 3027196 | 1055886.126 | 11635951.507 | 20543054.155 | 28708500.671 | 6527416.239 | 9565749.671 | 17518119.379 | 35583887.4 | -5471530.113 | 2070201.8359999992 | 3024934.7760000005 | -6875386.728999998 | -7251780.229999999 | 2026-09-18 16:02:11-04:00 | 2026-09-18 | 16 | 2026-09-18 16:03:54.058012-04:00 |
| 236732 | AMKR | F | 50.315 | 2.364999999999995 | 2693208 | 858826.62 | 4337520.444 | 4093729.45 | 10516229.045 | 1055857.82 | 5323650.522 | 5270594.214 | 12435409.022 | -197031.20000000007 | -986130.0779999997 | -1176864.7639999995 | -1919179.977 | -4279206.018999999 | 2026-09-18 16:12:18-04:00 | 2026-09-18 | 16 | 2026-09-18 16:12:50.321546-04:00 |
| 236615 | AMLP | F | 54.98 | -0.030000000000001137 | 1010844 | 0.0 | 853050.0 | 3052307.971 | 11075964.954 | 2996352.0 | 301895.1 | 2075877.54 | 14292317.869 | -2996352.0 | 551154.9 | 976430.4309999999 | -3216352.915000001 | -4685119.584000001 | 2026-09-18 15:59:57-04:00 | 2026-09-18 | 16 | 2026-09-18 16:10:10.202291-04:00 |
| 236554 | AMT | F | 173.99 | -1.5900000000000034 | 1869931 | 1875384.18 | 4711174.289 | 11178891.603 | 9952926.941 | 964916.4 | 5796843.198 | 9017538.319 | 8469961.048 | 910467.7799999999 | -1085668.909 | 2161353.284 | 1482965.8929999992 | 3469118.047999999 | 2026-09-18 15:59:59-04:00 | 2026-09-18 | 16 | 2026-09-18 16:08:46.727918-04:00 |
| 236216 | AMZN | F | 253.51 | 2.319999999999993 | 31729256 | 59787776.416 | 162921917.774 | 171367380.386 | 326211930.94 | 56991345.072 | 198151568.663 | 184514597.042 | 394048547.41 | 2796431.344000004 | -35229650.889 | -13147216.655999988 | -67836616.47000003 | -113417052.671 | 2026-09-18 16:00:57-04:00 | 2026-09-18 | 16 | 2026-09-18 16:01:04.563733-04:00 |
| 236660 | ANET | F | 199.43 | -0.09999999999999432 | 4003130 | 1847143.71 | 16701552.083 | 16316825.874 | 39729699.501 | 6888568.12 | 13875364.579 | 12417870.438 | 41714512.841 | -5041424.41 | 2826187.5040000007 | 3898955.4360000007 | -1984813.3399999961 | -301094.80999999493 | 2026-09-18 16:10:35-04:00 | 2026-09-18 | 16 | 2026-09-18 16:11:11.769732-04:00 |
| 236541 | AON | F | 295.545 | -0.5049999999999955 | 1555907 | 5179679.54 | 11012485.367 | 16781361.224 | 29606857.742 | 2793797.442 | 13389793.272 | 12249913.039 | 21466387.586 | 2385882.098 | -2377307.9049999993 | 4531448.184999999 | 8140470.1559999995 | 12680492.533999998 | 2026-09-18 15:59:59-04:00 | 2026-09-18 | 16 | 2026-09-18 16:08:28.917388-04:00 |
| 236588 | APD | F | 284.07 | -2.0500000000000114 | 1047365 | 4393651.89 | 5789939.038 | 7593682.556 | 21117879.846 | 567927.952 | 4422676.062 | 5175077.283 | 10373171.875 | 3825723.9379999996 | 1367262.9759999998 | 2418605.273 | 10744707.971 | 18356300.158 | 2026-09-18 15:59:59-04:00 | 2026-09-18 | 16 | 2026-09-18 16:09:33.254352-04:00 |
| 236675 | APH | F | 77.58 | -0.7900000000000063 | 11108059 | 1949256.56 | 30139219.95 | 24079738.733 | 85005152.759 | 4002108.01 | 44682777.508 | 27862485.817 | 84472879.777 | -2052851.4499999997 | -14543557.558000002 | -3782747.0840000026 | 532272.9820000082 | -19846883.109999996 | 2026-09-18 16:10:35-04:00 | 2026-09-18 | 16 | 2026-09-18 16:11:32.289324-04:00 |
| 236701 | APLD | F | 28.12 | 1.740000000000002 | 18656330 | 12975963.44 | 29918457.585 | 43102427.753 | 73588045.903 | 7727455.5 | 28849324.401 | 33768611.058 | 72079419.029 | 5248507.9399999995 | 1069133.1840000004 | 9333816.695 | 1508626.873999998 | 17160084.692999996 | 2026-09-18 16:11:55-04:00 | 2026-09-18 | 16 | 2026-09-18 16:12:07.859661-04:00 |
| 236651 | APP | F | 308.0 | -13.600000000000023 | 7622178 | 14471292.188 | 20623569.488 | 19315857.067 | 44540250.332 | 20643935.053 | 34610794.105 | 31908175.354 | 80644012.163 | -6172642.865 | -13987224.616999995 | -12592318.286999997 | -36103761.831 | -68855947.6 | 2026-09-18 16:10:42-04:00 | 2026-09-18 | 16 | 2026-09-18 16:10:59.428517-04:00 |
| 236398 | ARKF | F | 45.74 | 1.0900000000000034 | 88577 | 0.0 | 0.0 | 0.0 | 288259.057 | 567803.25 | 0.0 | 97813.5 | 293580.166 | -567803.25 | 0.0 | -97813.5 | -5321.109000000055 | -670937.859 | 2026-09-18 15:59:58-04:00 | 2026-09-18 | 16 | 2026-09-18 16:05:13.404813-04:00 |
| 236397 | ARKG | F | 51.64 | 0.04999999999999716 | 6313323 | 1838117.37 | 9393756.56 | 22380590.622 | 48921728.866 | 886373.2 | 10532414.132 | 20610614.017 | 47870581.128 | 951744.1700000002 | -1138657.5719999988 | 1769976.6050000004 | 1051147.737999998 | 2634210.9409999996 | 2026-09-18 16:04:15-04:00 | 2026-09-18 | 16 | 2026-09-18 16:05:12.030317-04:00 |
| 236297 | ARKK | F | 88.26 | 1.3400000000000034 | 4321178 | 15472602.15 | 19441762.419 | 18064094.744 | 64389500.209 | 12405032.48 | 20578533.955 | 18342531.423 | 61511489.304 | 3067569.67 | -1136771.5359999985 | -278436.6790000014 | 2878010.905000001 | 4530372.360000001 | 2026-09-18 16:00:00-04:00 | 2026-09-18 | 16 | 2026-09-18 16:02:55.262346-04:00 |
| 236418 | ASHR | F | 33.75 | 0.3200000000000003 | 2931923 | 0.0 | 2808991.08 | 8230620.56 | 15590421.912 | 673002.0 | 3487434.14 | 5300303.3 | 12667401.164 | -673002.0 | -678443.06 | 2930317.26 | 2923020.7479999997 | 4501892.947999999 | 2026-09-18 16:04:09-04:00 | 2026-09-18 | 16 | 2026-09-18 16:05:40.743309-04:00 |
| 236713 | ASM | F | 6.39 | 0.09999999999999964 | 2399904 | 181332.49 | 843668.67 | 1556185.514 | 2123554.438 | 0.0 | 1074717.688 | 991790.043 | 2083484.908 | 181332.49 | -231049.01800000004 | 564395.471 | 40069.53000000003 | 554748.473 | 2026-09-18 16:11:08-04:00 | 2026-09-18 | 16 | 2026-09-18 16:12:24.293080-04:00 |
| 236381 | ASML | F | 1679.92 | 50.25 | 1209207 | 12200465.68 | 50497523.125 | 32972673.6 | 96160807.83 | 9985480.75 | 59995475.744 | 36218486.56 | 77848871.619 | 2214984.9299999997 | -9497952.619000003 | -3245812.960000001 | 18311936.210999995 | 7783155.561999992 | 2026-09-18 16:04:41-04:00 | 2026-09-18 | 16 | 2026-09-18 16:04:50.164047-04:00 |
| 236736 | AVAV | F | 159.94 | -3.4399999999999977 | 1095243 | 1288915.95 | 2618849.72 | 4354650.724 | 3245100.444 | 778725.645 | 2207461.78 | 4188993.503 | 3856561.241 | 510190.30499999993 | 411387.9400000004 | 165657.22100000037 | -611460.7969999998 | 475774.6690000009 | 2026-09-18 16:11:50-04:00 | 2026-09-18 | 16 | 2026-09-18 16:12:55.821379-04:00 |
| 236300 | AVGO | F | 357.47 | 10.170000000000016 | 22034633 | 56509205.818 | 197745948.821 | 272147627.934 | 348176541.475 | 60542527.15 | 232866312.988 | 266040278.144 | 413384331.852 | -4033321.331999995 | -35120364.166999996 | 6107349.790000021 | -65207790.376999974 | -98254126.08599994 | 2026-09-18 16:02:46-04:00 | 2026-09-18 | 16 | 2026-09-18 16:02:59.360182-04:00 |
| 236374 | AXP | F | 311.58 | 0.40999999999996817 | 2690485 | 3289945.3 | 2599276.2 | 35524645.523 | 34668491.908 | 14082121.63 | 3560907.341 | 30183823.593 | 32760990.338 | -10792176.330000002 | -961631.1409999998 | 5340821.930000003 | 1907501.5700000003 | -4505483.970999998 | 2026-09-18 16:04:29-04:00 | 2026-09-18 | 16 | 2026-09-18 16:04:40.599864-04:00 |
| 236573 | AZN | F | 166.29 | 0.15000000000000568 | 2566974 | 4209393.8 | 16424989.982 | 18998798.808 | 10311154.359 | 602028.925 | 15221825.042 | 22832022.576 | 10751051.084 | 3607364.875 | 1203164.9400000013 | -3833223.768000003 | -439896.7250000015 | 537409.3219999969 | 2026-09-18 15:59:59-04:00 | 2026-09-18 | 16 | 2026-09-18 16:09:12.699303-04:00 |
| 236234 | BA | F | 198.21 | 1.210000000000008 | 6877311 | 8806991.44 | 36328988.657 | 34507997.235 | 70793723.098 | 14290486.502 | 25530731.704 | 37235151.215 | 92423009.839 | -5483495.062000001 | 10798256.952999998 | -2727153.980000004 | -21629286.740999997 | -19041678.830000006 | 2026-09-18 16:00:22-04:00 | 2026-09-18 | 16 | 2026-09-18 16:01:29.167635-04:00 |
| 236230 | BABA | F | 113.26 | 4.719999999999999 | 11793808 | 20150099.879 | 55931925.122 | 60501600.879 | 117485171.73 | 10893932.204 | 56434353.158 | 53240671.765 | 124242863.878 | 9256167.675 | -502428.03599999845 | 7260929.114 | -6757692.148000002 | 9256976.605 | 2026-09-18 16:01:00-04:00 | 2026-09-18 | 16 | 2026-09-18 16:01:23.678501-04:00 |
| 236226 | BAC | F | 57.71 | -0.46999999999999886 | 26803469 | 19040928.35 | 68062587.128 | 91720813.875 | 183118911.895 | 59882189.256 | 67438216.376 | 85110582.79 | 184330017.95 | -40841260.905999996 | 624370.752000004 | 6610231.084999993 | -1211106.0549999774 | -34817765.123999976 | 2026-09-18 16:00:44-04:00 | 2026-09-18 | 16 | 2026-09-18 16:01:18.229545-04:00 |
| 236549 | BAM | F | 46.06 | 0.6400000000000006 | 2105095 | 646640.227 | 3237356.367 | 2995400.304 | 19045140.65 | 958864.289 | 2864687.277 | 2075384.64 | 16115053.646 | -312224.06200000003 | 372669.0900000003 | 920015.6640000001 | 2930087.003999999 | 3910547.695999999 | 2026-09-18 16:07:05-04:00 | 2026-09-18 | 16 | 2026-09-18 16:08:39.866495-04:00 |
| 236530 | BAX | F | 22.79 | -0.23000000000000043 | 4591674 | 0.0 | 3320689.48 | 6416967.822 | 10558949.884 | 2466904.085 | 3144312.364 | 7790903.256 | 12834933.908 | -2466904.085 | 176377.11599999992 | -1373935.4340000004 | -2275984.024 | -5940446.427000001 | 2026-09-18 16:00:00-04:00 | 2026-09-18 | 16 | 2026-09-18 16:08:13.879598-04:00 |
| 236421 | BB | F | 8.0 | 0.05999999999999961 | 11269006 | 1459709.601 | 4146753.03 | 3074228.802 | 14530402.39 | 1897334.17 | 3425700.98 | 4336049.898 | 13999999.205 | -437624.5689999999 | 721052.0499999998 | -1261821.096 | 530403.1850000005 | -447990.42999999947 | 2026-09-18 16:04:14-04:00 | 2026-09-18 | 16 | 2026-09-18 16:05:44.835404-04:00 |
| 236475 | BBY | F | 92.82 | -1.740000000000009 | 2148833 | 942395.206 | 3254099.253 | 1025176.777 | 10897879.572 | 3574478.906 | 7597828.49 | 2137919.604 | 20169877.89 | -2632083.7 | -4343729.237 | -1112742.8269999998 | -9271998.318 | -17360554.082 | 2026-09-18 16:06:47-04:00 | 2026-09-18 | 16 | 2026-09-18 16:06:58.650697-04:00 |
| 236690 | BDX | F | 180.85 | -0.5300000000000011 | 2371034 | 1287040.546 | 8059451.954 | 2074778.015 | 27321281.482 | 12686207.38 | 10057205.848 | 2131714.033 | 33692278.395 | -11399166.834 | -1997753.8939999994 | -56936.01799999992 | -6370996.9130000025 | -19824853.659 | 2026-09-18 15:59:59-04:00 | 2026-09-18 | 16 | 2026-09-18 16:11:52.814411-04:00 |
| 236708 | BE | F | 265.575 | -15.185000000000002 | 17893665 | 23301902.05 | 76574302.026 | 119188929.122 | 311177797.043 | 21093118.788 | 101800431.486 | 159847689.881 | 451049510.126 | 2208783.262000002 | -25226129.46000001 | -40658760.75900002 | -139871713.083 | -203547820.04000002 | 2026-09-18 16:11:55-04:00 | 2026-09-18 | 16 | 2026-09-18 16:12:17.462780-04:00 |
| 236702 | BEAM | F | 24.95 | 0.2799999999999976 | 1490256 | 750582.51 | 1116408.132 | 591281.751 | 1750464.85 | 548462.5 | 704798.903 | 1134896.48 | 3373302.037 | 202120.01 | 411609.22899999993 | -543614.7289999999 | -1622837.187 | -1552722.677 | 2026-09-18 16:11:56-04:00 | 2026-09-18 | 16 | 2026-09-18 16:12:09.229076-04:00 |
| 236746 | BHP | F | 86.26 | -0.29999999999999716 | 1885150 | 2153173.1 | 6503444.398 | 1523196.487 | 20372222.033 | 2857454.116 | 6888220.791 | 2674990.496 | 23832142.185 | -704281.0159999998 | -384776.39300000016 | -1151794.0089999998 | -3459920.151999999 | -5700771.569999998 | 2026-09-18 15:59:59-04:00 | 2026-09-18 | 16 | 2026-09-18 16:13:09.531397-04:00 |
| 236286 | BIDU | F | 89.88 | -0.15000000000000568 | 2061128 | 4219013.56 | 5096713.02 | 6207866.204 | 16974780.783 | 942356.44 | 4612695.972 | 3775725.931 | 14019484.085 | 3276657.1199999996 | 484017.0479999995 | 2432140.273 | 2955296.697999999 | 9148111.138999999 | 2026-09-18 15:59:59-04:00 | 2026-09-18 | 16 | 2026-09-18 16:02:40.246869-04:00 |
| 236498 | BIIB | F | 215.5 | -3.5500000000000114 | 881080 | 0.0 | 2776219.865 | 1773911.93 | 11677189.726 | 0.0 | 4635759.25 | 1757594.61 | 10078619.456 | 0.0 | -1859539.3849999998 | 16317.319999999832 | 1598570.2699999996 | -244651.7950000004 | 2026-09-18 15:59:59-04:00 | 2026-09-18 | 16 | 2026-09-18 16:07:30.126992-04:00 |
| 236565 | BILI | F | 14.9 | 0.5 | 2821626 | 841724.65 | 3198650.142 | 2947460.868 | 3787737.595 | 1415188.697 | 3389867.666 | 2928706.13 | 3782931.099 | -573464.0469999999 | -191217.5240000002 | 18754.737999999896 | 4806.496000000276 | -741120.3369999999 | 2026-09-18 16:00:03-04:00 | 2026-09-18 | 16 | 2026-09-18 16:09:01.775781-04:00 |
| 236256 | BITO | F | 10.91 | 0.6300000000000008 | 100602586 | 66704950.23 | 87061337.137 | 141582660.784 | 231703875.932 | 32931513.157 | 104035839.895 | 118155076.969 | 197567360.177 | 33773437.073 | -16974502.758 | 23427583.815000013 | 34136515.755000025 | 74363033.88500004 | 2026-09-18 16:00:28-04:00 | 2026-09-18 | 16 | 2026-09-18 16:01:59.245112-04:00 |
| 236612 | BKLN | F | 20.655 | -0.02499999999999858 | 10217104 | 0.0 | 14882400.0 | 3352489.44 | 36154208.178 | 0.0 | 26436840.0 | 7868647.82 | 42337439.496 | 0.0 | -11554440.0 | -4516158.380000001 | -6183231.317999996 | -22253829.698 | 2026-09-18 16:04:15-04:00 | 2026-09-18 | 16 | 2026-09-18 16:10:06.071634-04:00 |
| 236344 | BKNG | F | 167.71 | -2.8100000000000023 | 6706354 | 20194835.61 | 29433783.634 | 19542889.338 | 157276556.906 | 15081701.99 | 24756510.949 | 19987934.242 | 105974751.565 | 5113133.619999999 | 4677272.684999999 | -445044.90399999917 | 51301805.34099999 | 60647166.74199999 | 2026-09-18 16:01:40-04:00 | 2026-09-18 | 16 | 2026-09-18 16:03:59.535350-04:00 |
| 236497 | BKR | F | 57.25 | 0.6850000000000023 | 8066959 | 7701191.365 | 14863300.613 | 43830599.97 | 32607437.049 | 18267845.885 | 14004708.216 | 43381288.572 | 36344499.905 | -10566654.520000001 | 858592.3969999999 | 449311.3980000019 | -3737062.8560000025 | -12995813.581000002 | 2026-09-18 16:00:00-04:00 | 2026-09-18 | 16 | 2026-09-18 16:07:28.751783-04:00 |
| 236540 | BLK | F | 1069.52 | 15.559999999999945 | 498415 | 668914.2 | 10044464.07 | 17460099.562 | 9967197.223 | 10074754.94 | 14635331.91 | 8795780.804 | 7436145.533 | -9405840.74 | -4590867.84 | 8664318.758 | 2531051.6899999995 | -2801338.132000001 | 2026-09-18 15:59:59-04:00 | 2026-09-18 | 16 | 2026-09-18 16:08:27.558517-04:00 |
| 236567 | BLNK | F | 0.5805 | 0.03380000000000005 | 1454197 | 40420.46 | 48482.12 | 86890.194 | 118845.623 | 40788.071 | 37910.21 | 42742.655 | 70499.824 | -367.6110000000044 | 10571.910000000003 | 44147.539000000004 | 48345.79900000001 | 102697.63700000002 | 2026-09-18 16:06:37-04:00 | 2026-09-18 | 16 | 2026-09-18 16:09:04.504410-04:00 |
| 236624 | BLOK | F | 64.83 | 2.809999999999995 | 206203 | 0.0 | 189604.8 | 1002604.15 | 1810843.892 | 0.0 | 0.0 | 290533.11 | 693393.83 | 0.0 | 189604.8 | 712071.04 | 1117450.062 | 2019125.902 | 2026-09-18 16:01:33-04:00 | 2026-09-18 | 16 | 2026-09-18 16:10:22.515085-04:00 |
| 236562 | BMRN | F | 63.92 | -1.1599999999999966 | 1573799 | 0.0 | 2896989.079 | 6405212.274 | 4601096.76 | 613335.0 | 4178102.847 | 9111582.75 | 5219577.631 | -613335.0 | -1281113.7680000002 | -2706370.476 | -618480.8710000003 | -5219300.115 | 2026-09-18 16:04:31-04:00 | 2026-09-18 | 16 | 2026-09-18 16:08:57.692283-04:00 |
| 236375 | BMY | F | 63.035 | 0.19499999999999318 | 9261477 | 754549.51 | 32536622.385 | 19175416.071 | 78285802.333 | 5874464.64 | 43129471.946 | 20141172.099 | 73234296.133 | -5119915.13 | -10592849.561 | -965756.0280000009 | 5051506.200000003 | -11627014.518999998 | 2026-09-18 16:04:28-04:00 | 2026-09-18 | 16 | 2026-09-18 16:04:41.969391-04:00 |
| 236325 | BND | F | 71.195 | -0.2750000000000057 | 6510239 | 0.0 | 8597254.51 | 44026232.198 | 58532207.017 | 0.0 | 13717974.4 | 25832229.273 | 64970780.018 | 0.0 | -5120719.890000001 | 18194002.925 | -6438573.001000002 | 6634710.033999998 | 2026-09-18 15:59:59-04:00 | 2026-09-18 | 16 | 2026-09-18 16:03:33.586769-04:00 |
| 236378 | BNTX | F | 96.07 | -2.5900000000000034 | 831790 | 0.0 | 643008.99 | 4192226.34 | 6665615.485 | 0.0 | 268872.22 | 4358298.974 | 4874917.384 | 0.0 | 374136.77 | -166072.63400000054 | 1790698.1010000007 | 1998762.2370000002 | 2026-09-18 15:59:59-04:00 | 2026-09-18 | 16 | 2026-09-18 16:04:46.063600-04:00 |
| 236645 | BOTZ | F | 35.1 | -0.015000000000000568 | 404279 | 0.0 | 259194.45 | 948000.581 | 1338926.772 | 3768745.2 | 562819.856 | 937575.728 | 1553760.355 | -3768745.2 | -303625.406 | 10424.853000000003 | -214833.58299999987 | -4276779.336 | 2026-09-18 16:05:21-04:00 | 2026-09-18 | 16 | 2026-09-18 16:10:51.228736-04:00 |
| 236581 | BP | F | 44.585 | -0.8350000000000009 | 10130677 | 24127981.47 | 19096687.605 | 17356974.515 | 54385686.843 | 9373933.44 | 29023032.159 | 24812917.97 | 66715067.733 | 14754048.03 | -9926344.554000001 | -7455943.454999998 | -12329380.89 | -14957620.869 | 2026-09-18 16:08:45-04:00 | 2026-09-18 | 16 | 2026-09-18 16:09:23.640868-04:00 |
| 236248 | BRK.B | F | 509.67 | 0.4700000000000273 | 4962321 | 15760190.48 | 46038200.339 | 77134076.936 | 107306553.925 | 6639824.688 | 50134581.989 | 77651936.447 | 103879530.755 | 9120365.792 | -4096381.6499999985 | -517859.5109999925 | 3427023.170000002 | 7933147.80100001 | 2026-09-18 16:01:10-04:00 | 2026-09-18 | 16 | 2026-09-18 16:01:48.309023-04:00 |
| 236626 | BRZU | F | 102.62 | -1.3299999999999983 | 31060 | 457875.0 | 0.0 | 215992.95 | 397283.931 | 0.0 | 0.0 | 0.0 | 37622.33 | 457875.0 | 0.0 | 215992.95 | 359661.60099999997 | 1033529.551 | 2026-09-18 16:00:00-04:00 | 2026-09-18 | 16 | 2026-09-18 16:10:25.236215-04:00 |
| 236548 | BSX | F | 43.4 | -0.14999999999999858 | 11279230 | 5669336.0 | 19744154.016 | 46055689.073 | 52178345.523 | 4217934.0 | 16766607.785 | 42718814.069 | 52513708.835 | 1451402.0 | 2977546.2309999987 | 3336875.0040000007 | -335363.311999999 | 7430459.923 | 2026-09-18 16:05:04-04:00 | 2026-09-18 | 16 | 2026-09-18 16:08:38.498934-04:00 |
| 236727 | BWXT | F | 146.97 | 0.6200000000000045 | 1202957 | 2741074.825 | 2127554.795 | 9338115.74 | 6666199.898 | 1360431.048 | 5345026.642 | 6595829.633 | 4106155.428 | 1380643.7770000002 | -3217471.847 | 2742286.107 | 2560044.47 | 3465502.507 | 2026-09-18 16:01:35-04:00 | 2026-09-18 | 16 | 2026-09-18 16:12:43.478638-04:00 |
| 236450 | BX | F | 124.95 | -0.45999999999999375 | 2468520 | 1200865.64 | 3860878.175 | 2706666.02 | 21591831.31 | 0.0 | 5978086.087 | 3432383.875 | 17857138.145 | 1200865.64 | -2117207.9120000005 | -725717.855 | 3734693.164999999 | 2092633.0379999985 | 2026-09-18 16:06:20-04:00 | 2026-09-18 | 16 | 2026-09-18 16:06:24.473823-04:00 |
| 236276 | BYND | F | 11.52 | -0.17999999999999972 | 1069167 | 341838.527 | 301389.16 | 237358.101 | 1199872.589 | 332613.84 | 439618.575 | 298885.878 | 1208018.92 | 9224.686999999976 | -138229.41500000004 | -61527.77700000003 | -8146.331000000006 | -198678.8360000001 | 2026-09-18 15:59:58-04:00 | 2026-09-18 | 16 | 2026-09-18 16:02:26.567600-04:00 |
| 236274 | C | F | 131.775 | -0.924999999999983 | 7394672 | 18589312.507 | 20835373.231 | 23962605.362 | 92177376.75 | 8403393.28 | 20495253.185 | 24173004.186 | 76516727.672 | 10185919.227 | 340120.0460000001 | -210398.82400000095 | 15660649.077999994 | 25976289.526999995 | 2026-09-18 16:00:00-04:00 | 2026-09-18 | 16 | 2026-09-18 16:02:23.831529-04:00 |
| 236551 | CAG | F | 15.125 | -0.054999999999999716 | 9496757 | 0.0 | 9291435.243 | 10580122.537 | 12816627.634 | 0.0 | 8769157.729 | 12118010.956 | 14272903.876 | 0.0 | 522277.51400000043 | -1537888.4189999998 | -1456276.2420000006 | -2471887.147 | 2026-09-18 15:59:59-04:00 | 2026-09-18 | 16 | 2026-09-18 16:08:42.618354-04:00 |
| 236561 | CAH | F | 225.34 | -1.0 | 1697637 | 2085626.672 | 4056421.07 | 11559028.558 | 22908302.816 | 1003005.0 | 6668182.5 | 7044467.625 | 21641999.114 | 1082621.672 | -2611761.43 | 4514560.933 | 1266303.7019999996 | 4251724.876999999 | 2026-09-18 15:59:59-04:00 | 2026-09-18 | 16 | 2026-09-18 16:08:56.330705-04:00 |
| 236596 | CARR | F | 53.86 | -0.5300000000000011 | 8660326 | 1007771.52 | 12778758.079 | 27869935.49 | 56042973.025 | 6882485.41 | 10100515.738 | 27174639.353 | 59230972.079 | -5874713.890000001 | 2678242.341 | 695296.1369999982 | -3187999.054000005 | -5689174.466000007 | 2026-09-18 16:00:09-04:00 | 2026-09-18 | 16 | 2026-09-18 16:09:44.174398-04:00 |
| 236362 | CAT | F | 808.855 | 10.284999999999968 | 1910059 | 0.0 | 16006726.1 | 25763056.958 | 52805919.039 | 1832847.529 | 15302016.482 | 17055467.54 | 56806037.885 | -1832847.529 | 704709.6179999989 | 8707589.418000001 | -4000118.846000001 | 3579332.6609999994 | 2026-09-18 16:03:13-04:00 | 2026-09-18 | 16 | 2026-09-18 16:04:24.157793-04:00 |
| 236662 | CB | F | 340.55 | -1.349999999999966 | 1034945 | 3596563.23 | 2507309.499 | 7769729.948 | 19285090.732 | 11179282.51 | 2350624.168 | 8958197.332 | 18376235.027 | -7582719.279999999 | 156685.33099999977 | -1188467.3840000005 | 908855.7050000019 | -7705645.627999999 | 2026-09-18 16:00:00-04:00 | 2026-09-18 | 16 | 2026-09-18 16:11:14.503413-04:00 |
| 236730 | CBRS | F | 198.37 | 4.230000000000018 | 4282856 | 8004630.331 | 33824102.568 | 21722402.162 | 44150890.083 | 13621417.124 | 19553642.869 | 16719772.475 | 36895000.558 | -5616786.793 | 14270459.699000005 | 5002629.687000001 | 7255889.5249999985 | 20912192.118000004 | 2026-09-18 16:12:33-04:00 | 2026-09-18 | 16 | 2026-09-18 16:12:47.579009-04:00 |
| 236560 | CCI | F | 73.04 | -0.6999999999999886 | 2528784 | 1207124.6 | 2145964.062 | 4354432.256 | 15687942.127 | 1444563.75 | 1717767.224 | 3772333.478 | 17416135.067 | -237439.1499999999 | 428196.838 | 582098.7779999999 | -1728192.9400000013 | -955336.4740000013 | 2026-09-18 15:59:59-04:00 | 2026-09-18 | 16 | 2026-09-18 16:08:54.955573-04:00 |
| 236726 | CCJ | F | 91.6205 | -1.1794999999999902 | 7370711 | 17979112.061 | 25766635.566 | 13912864.637 | 46864290.687 | 14527234.31 | 25069930.047 | 13727545.799 | 57256441.724 | 3451877.751 | 696705.5190000013 | 185318.83799999952 | -10392151.037 | -6058248.929 | 2026-09-18 16:12:27-04:00 | 2026-09-18 | 16 | 2026-09-18 16:12:42.112647-04:00 |
| 236302 | CCL | F | 21.835 | -0.33500000000000085 | 15773602 | 5167816.84 | 17033614.364 | 34159159.243 | 35493375.452 | 8227950.66 | 18365025.065 | 28930920.977 | 29007717.023 | -3060133.8200000003 | -1331410.7010000013 | 5228238.265999999 | 6485658.429000001 | 7322352.173999999 | 2026-09-18 16:02:36-04:00 | 2026-09-18 | 16 | 2026-09-18 16:03:02.083524-04:00 |
| 236711 | CDE | F | 19.74 | -0.240000000000002 | 29631941 | 2599854.67 | 47896306.586 | 31533198.238 | 34035455.552 | 1534652.13 | 45811586.311 | 37705722.414 | 38297060.404 | 1065202.54 | 2084720.275000006 | -6172524.175999995 | -4261604.851999998 | -7284206.212999987 | 2026-09-18 16:12:06-04:00 | 2026-09-18 | 16 | 2026-09-18 16:12:21.565044-04:00 |
| 236653 | CDNS | F | 282.92 | 2.160000000000025 | 1644478 | 15633438.398 | 5037128.584 | 6507437.831 | 10520758.97 | 5003758.0 | 5956763.717 | 10629589.56 | 14682443.242 | 10629680.398 | -919635.1330000004 | -4122151.7290000003 | -4161684.272 | 1426209.2639999995 | 2026-09-18 16:06:11-04:00 | 2026-09-18 | 16 | 2026-09-18 16:11:02.166438-04:00 |
| 236654 | CEG | F | 254.6 | -8.200000000000017 | 2808248 | 4305212.373 | 9376708.299 | 11432896.556 | 21317014.255 | 15791522.39 | 17370372.14 | 22388508.057 | 30544962.155 | -11486310.017 | -7993663.841 | -10955611.501 | -9227947.900000002 | -39663533.259 | 2026-09-18 16:10:35-04:00 | 2026-09-18 | 16 | 2026-09-18 16:11:03.532923-04:00 |
| 236572 | CHTR | F | 128.15 | -5.219999999999999 | 1969500 | 1200338.3 | 2730037.657 | 8446911.162 | 5223527.664 | 1095980.209 | 4006063.046 | 8552958.821 | 4532416.211 | 104358.09100000001 | -1276025.389 | -106047.65899999999 | 691111.4529999997 | -586603.5040000002 | 2026-09-18 16:00:00-04:00 | 2026-09-18 | 16 | 2026-09-18 16:09:11.326260-04:00 |
| 236434 | CHWY | F | 20.62 | -0.2799999999999976 | 7696538 | 9135835.31 | 8266432.017 | 11409911.822 | 19088473.355 | 2764181.27 | 10536605.308 | 11645992.353 | 21380015.768 | 6371654.040000001 | -2270173.291 | -236080.5309999995 | -2291542.412999999 | 1573857.8050000025 | 2026-09-18 16:05:06-04:00 | 2026-09-18 | 16 | 2026-09-18 16:06:02.590074-04:00 |
| 236589 | CI | F | 275.13 | -0.8700000000000045 | 1053784 | 970349.4 | 3141907.387 | 6832725.811 | 11697726.545 | 8523660.18 | 1886121.391 | 7132821.496 | 15046848.804 | -7553310.779999999 | 1255785.996 | -300095.6850000005 | -3349122.2589999996 | -9946742.728 | 2026-09-18 16:00:00-04:00 | 2026-09-18 | 16 | 2026-09-18 16:09:34.615833-04:00 |
| 236740 | CIEN | F | 348.77 | 4.519999999999982 | 2422462 | 4811122.3 | 25153450.923 | 19915127.852 | 39903023.96 | 1171004.8 | 17512830.844 | 25755037.205 | 40043696.848 | 3640117.5 | 7640620.079 | -5839909.352999996 | -140672.88799999654 | 5300155.338000007 | 2026-09-18 16:11:11-04:00 | 2026-09-18 | 16 | 2026-09-18 16:13:01.308184-04:00 |
| 236681 | CL | F | 87.45 | -0.28000000000000114 | 3270463 | 3237774.06 | 11201784.41 | 16914734.035 | 18047233.441 | 4321066.815 | 9097544.019 | 20074083.813 | 21271030.321 | -1083292.7550000004 | 2104240.3910000008 | -3159349.778000001 | -3223796.879999999 | -5362199.022 | 2026-09-18 16:00:00-04:00 | 2026-09-18 | 16 | 2026-09-18 16:11:40.514742-04:00 |
| 236575 | CLF | F | 12.495 | -0.26500000000000057 | 11640323 | 2504600.51 | 10096208.296 | 7850180.889 | 14626989.714 | 647443.57 | 6621185.465 | 9740339.355 | 16926237.599 | 1857156.94 | 3475022.8310000002 | -1890158.466 | -2299247.885 | 1142773.4200000004 | 2026-09-18 16:07:39-04:00 | 2026-09-18 | 16 | 2026-09-18 16:09:15.432539-04:00 |
| 236459 | CLX | F | 83.11 | -1.8900000000000006 | 2769195 | 2429868.47 | 4995572.386 | 4284893.136 | 17754911.859 | 4260171.69 | 7715307.547 | 6828432.888 | 22261435.506 | -1830303.2200000002 | -2719735.1610000003 | -2543539.7520000003 | -4506523.647 | -11600101.780000001 | 2026-09-18 16:06:21-04:00 | 2026-09-18 | 16 | 2026-09-18 16:06:36.772225-04:00 |
| 236395 | CMCSA | F | 22.715 | -0.19500000000000028 | 30588295 | 0.0 | 47163411.683 | 38511551.613 | 52882643.967 | 13978691.55 | 49972298.46 | 38120014.78 | 50210312.814 | -13978691.55 | -2808886.7770000026 | 391536.83299999684 | 2672331.152999997 | -13723710.34100001 | 2026-09-18 16:00:31-04:00 | 2026-09-18 | 16 | 2026-09-18 16:05:09.288394-04:00 |
| 236584 | CME | F | 275.99 | 4.840000000000032 | 1479380 | 4465415.443 | 10995724.725 | 9852137.297 | 19048690.798 | 3410773.37 | 5975393.396 | 8808804.116 | 20056538.614 | 1054642.0729999999 | 5020331.329 | 1043333.1809999999 | -1007847.8159999996 | 6110458.767 | 2026-09-18 16:04:07-04:00 | 2026-09-18 | 16 | 2026-09-18 16:09:27.759638-04:00 |
| 236443 | CMG | F | 33.43 | -0.0799999999999983 | 11979984 | 24333775.83 | 10115414.533 | 16379217.497 | 39305113.293 | 61728944.99 | 16436957.466 | 15526397.305 | 40685994.756 | -37395169.160000004 | -6321542.933 | 852820.1919999998 | -1380881.4629999995 | -44244773.36400001 | 2026-09-18 16:05:21-04:00 | 2026-09-18 | 16 | 2026-09-18 16:06:14.893717-04:00 |
| 236531 | CNC | F | 65.1 | -2.0 | 3613774 | 910627.182 | 5243872.717 | 13839597.477 | 10059847.051 | 543263.05 | 10960988.554 | 20122322.433 | 10534685.882 | 367364.132 | -5717115.836999999 | -6282724.955999998 | -474838.8309999984 | -12107315.491999997 | 2026-09-18 16:05:37-04:00 | 2026-09-18 | 16 | 2026-09-18 16:08:15.258255-04:00 |
| 236360 | COF | F | 202.31 | 0.27000000000001023 | 2867313 | 5327674.74 | 9159065.149 | 53269655.689 | 35033700.258 | 542568.6 | 5500478.536 | 18568498.084 | 16246762.663 | 4785106.140000001 | 3658586.613 | 34701157.605000004 | 18786937.595 | 61931787.953 | 2026-09-18 16:00:31-04:00 | 2026-09-18 | 16 | 2026-09-18 16:04:21.437127-04:00 |
| 236721 | COHR | F | 317.25 | 21.269999999999982 | 6792214 | 10792449.6 | 66815070.277 | 56669965.755 | 91550495.833 | 17603973.97 | 52364265.383 | 62983086.083 | 84725597.687 | -6811524.369999999 | 14450804.894000001 | -6313120.327999994 | 6824898.145999998 | 8151058.342000006 | 2026-09-18 16:12:24-04:00 | 2026-09-18 | 16 | 2026-09-18 16:12:35.255487-04:00 |
| 236255 | COIN | F | 194.25 | 20.28 | 19232259 | 33432690.761 | 112980650.38 | 141243356.628 | 221619858.934 | 29928526.798 | 89769201.685 | 109829841.897 | 159689957.989 | 3504163.9629999995 | 23211448.694999993 | 31413514.73099999 | 61929900.94499999 | 120059028.33399998 | 2026-09-18 16:01:40-04:00 | 2026-09-18 | 16 | 2026-09-18 16:01:57.886273-04:00 |
| 236467 | COP | F | 131.81 | -1.3799999999999955 | 6763606 | 20397798.95 | 21984555.08 | 5886334.731 | 92561921.529 | 45700872.462 | 19520600.403 | 6204255.598 | 100834040.562 | -25303073.512 | 2463954.6769999973 | -317920.86700000055 | -8272119.033000007 | -31429158.735000007 | 2026-09-18 16:06:30-04:00 | 2026-09-18 | 16 | 2026-09-18 16:06:47.698585-04:00 |
| 236290 | COST | F | 895.15 | 1.2200000000000273 | 1961232 | 8277830.862 | 27930404.839 | 35059126.753 | 42185359.071 | 14038309.684 | 29550191.843 | 25464986.209 | 53075475.03 | -5760478.822000001 | -1619787.003999997 | 9594140.544 | -10890115.958999999 | -8676241.240999997 | 2026-09-18 16:02:26-04:00 | 2026-09-18 | 16 | 2026-09-18 16:02:45.718420-04:00 |
| 236558 | CP | F | 87.42 | -1.3599999999999994 | 1125061 | 0.0 | 1077408.212 | 6742398.738 | 3905187.066 | 339551.167 | 2972798.97 | 13630623.445 | 4911678.776 | -339551.167 | -1895390.7580000001 | -6888224.707 | -1006491.7099999995 | -10129658.342 | 2026-09-18 16:07:07-04:00 | 2026-09-18 | 16 | 2026-09-18 16:08:52.205890-04:00 |
| 236556 | CPB | F | 20.672 | -0.5079999999999991 | 4637147 | 0.0 | 5519229.109 | 7475360.104 | 7919197.781 | 0.0 | 7675161.668 | 10944045.216 | 11071171.254 | 0.0 | -2155932.5589999994 | -3468685.1119999997 | -3151973.473 | -8776591.144 | 2026-09-18 16:07:14-04:00 | 2026-09-18 | 16 | 2026-09-18 16:08:49.481540-04:00 |
| 236694 | CRCL | F | 91.74 | 6.6499999999999915 | 15331292 | 17900924.183 | 41127258.982 | 42373782.633 | 85019588.9 | 16560201.59 | 32313399.668 | 35760425.387 | 83168949.302 | 1340722.5929999985 | 8813859.314 | 6613357.245999999 | 1850639.598000005 | 18618578.751000002 | 2026-09-18 16:11:41-04:00 | 2026-09-18 | 16 | 2026-09-18 16:11:58.296631-04:00 |
| 236748 | CRDO | F | 175.89 | 7.639999999999986 | 11690052 | 17308658.445 | 32608165.877 | 25432515.197 | 72782597.127 | 10210806.685 | 37704635.247 | 54038280.61 | 94598312.777 | 7097851.76 | -5096469.370000001 | -28605765.413 | -21815715.64999999 | -48420098.67299999 | 2026-09-18 16:13:04-04:00 | 2026-09-18 | 16 | 2026-09-18 16:13:12.261931-04:00 |
| 236240 | CRM | F | 237.95 | -4.900000000000006 | 10262722 | 10846003.23 | 45118755.321 | 34728923.746 | 165531667.674 | 5568168.2 | 65133258.627 | 56066808.943 | 345117473.747 | 5277835.03 | -20014503.305999994 | -21337885.197000004 | -179585806.07299998 | -215660359.54599997 | 2026-09-18 16:01:27-04:00 | 2026-09-18 | 16 | 2026-09-18 16:01:37.401264-04:00 |
| 236577 | CRSP | F | 56.49 | -0.8350000000000009 | 1404597 | 1237101.82 | 1820331.746 | 2305444.972 | 5275096.759 | 2849605.85 | 1989732.07 | 1326970.554 | 3967769.525 | -1612504.03 | -169400.32400000002 | 978474.4180000001 | 1307327.2339999997 | 503897.2979999997 | 2026-09-18 16:04:29-04:00 | 2026-09-18 | 16 | 2026-09-18 16:09:18.172398-04:00 |
| 236303 | CRWD | F | 237.54 | -8.159999999999997 | 9910178 | 5026484.01 | 46557869.168 | 38390644.644 | 176642268.799 | 13470130.352 | 36640316.99 | 44684626.552 | 162364227.994 | -8443646.342 | 9917552.177999996 | -6293981.908 | 14278040.805000007 | 9457964.733000003 | 2026-09-18 16:02:48-04:00 | 2026-09-18 | 16 | 2026-09-18 16:03:03.447303-04:00 |
| 236700 | CRWV | F | 81.3 | 1.4200000000000017 | 53308618 | 49181533.086 | 105393878.244 | 127289244.59 | 208831285.325 | 63524026.257 | 124217303.568 | 126394950.684 | 206473460.457 | -14342493.170999996 | -18823425.324 | 894293.9060000032 | 2357824.8680000007 | -29913799.720999993 | 2026-09-18 16:11:44-04:00 | 2026-09-18 | 16 | 2026-09-18 16:12:06.485789-04:00 |
| 236241 | CSCO | F | 109.51 | -0.7299999999999898 | 15155716 | 4313654.28 | 84849365.23 | 44704000.634 | 174296030.862 | 12779011.713 | 94547735.234 | 42574087.881 | 171886619.673 | -8465357.432999998 | -9698370.003999993 | 2129912.753000006 | 2409411.1889999807 | -13624403.495000005 | 2026-09-18 16:01:08-04:00 | 2026-09-18 | 16 | 2026-09-18 16:01:38.776950-04:00 |
| 236525 | CSX | F | 47.07 | -0.8299999999999983 | 11906738 | 907514.4 | 20712693.813 | 37449080.079 | 60456627.57 | 8553486.27 | 27474526.354 | 43852944.136 | 66012199.629 | -7645971.869999999 | -6761832.540999997 | -6403864.056999996 | -5555572.059 | -26367240.526999995 | 2026-09-18 16:02:48-04:00 | 2026-09-18 | 16 | 2026-09-18 16:08:07.034840-04:00 |
| 236652 | CTAS | F | 197.58 | -0.37999999999999545 | 1909883 | 496800.0 | 6217149.668 | 11963625.748 | 10566672.265 | 835715.986 | 6415248.61 | 11012797.365 | 12220976.729 | -338915.98600000003 | -198098.94200000074 | 950828.3829999994 | -1654304.4639999997 | -1240491.009000001 | 2026-09-18 16:00:00-04:00 | 2026-09-18 | 16 | 2026-09-18 16:11:00.790970-04:00 |
| 236606 | CTSH | F | 59.87 | -2.010000000000005 | 4410381 | 0.0 | 7312906.484 | 12258286.681 | 43891433.668 | 5561553.18 | 4325592.09 | 13622535.994 | 43441527.514 | -5561553.18 | 2987314.3940000003 | -1364249.313000001 | 449906.15399999917 | -3488581.945000001 | 2026-09-18 16:00:00-04:00 | 2026-09-18 | 16 | 2026-09-18 16:09:57.876252-04:00 |
| 236501 | CVNA | F | 65.12 | -0.7199999999999989 | 11341025 | 979075.5 | 6154292.426 | 7219850.896 | 34140674.373 | 5138069.8 | 7631527.819 | 5594863.117 | 33732454.573 | -4158994.3 | -1477235.3930000002 | 1624987.779 | 408219.80000000447 | -3603022.1139999954 | 2026-09-18 16:07:26-04:00 | 2026-09-18 | 16 | 2026-09-18 16:07:34.242133-04:00 |
| 236447 | CVS | F | 88.82 | -1.4500000000000028 | 10870927 | 1955889.0 | 41427247.304 | 59232999.056 | 87202613.703 | 6098789.125 | 43505317.734 | 85947491.049 | 103099888.948 | -4142900.125 | -2078070.4299999997 | -26714491.992999993 | -15897275.245000005 | -48832737.793 | 2026-09-18 16:06:00-04:00 | 2026-09-18 | 16 | 2026-09-18 16:06:20.393529-04:00 |
| 236296 | CVX | F | 209.405 | -2.164999999999992 | 11040048 | 21992919.07 | 70358061.676 | 19448618.416 | 200618120.638 | 28973181.44 | 74223648.822 | 24371957.963 | 197529860.728 | -6980262.370000001 | -3865587.145999998 | -4923339.546999998 | 3088259.910000026 | -12680929.152999971 | 2026-09-18 16:02:32-04:00 | 2026-09-18 | 16 | 2026-09-18 16:02:53.905545-04:00 |
| 236470 | CZR | F | 29.64 | -0.030000000000001137 | 4407207 | 2964000.0 | 10134709.36 | 14119667.123 | 2780611.356 | 6398930.38 | 12720639.863 | 21528092.42 | 6161723.59 | -3434930.38 | -2585930.5030000005 | -7408425.297000002 | -3381112.2339999997 | -16810398.414 | 2026-09-18 16:06:42-04:00 | 2026-09-18 | 16 | 2026-09-18 16:06:51.809390-04:00 |
| 236391 | DAL | F | 79.6 | 0.1699999999999875 | 6901397 | 802208.8 | 15904482.761 | 12796185.707 | 48605594.079 | 74153342.35 | 11821206.518 | 13555620.216 | 47290245.704 | -73351133.55 | 4083276.2430000007 | -759434.5089999996 | 1315348.375 | -68711943.441 | 2026-09-18 16:03:06-04:00 | 2026-09-18 | 16 | 2026-09-18 16:05:03.811015-04:00 |
| 236449 | DASH | F | 192.92 | -1.6400000000000148 | 3728138 | 4517210.706 | 10008413.291 | 21896240.41 | 13283515.131 | 0.0 | 12995479.03 | 21429756.988 | 14123296.679 | 4517210.706 | -2987065.739 | 466483.4219999984 | -839781.5480000004 | 1156846.8409999982 | 2026-09-18 16:00:00-04:00 | 2026-09-18 | 16 | 2026-09-18 16:06:23.121784-04:00 |
| 236616 | DBA | F | 28.15 | -0.2700000000000031 | 1031555 | 0.0 | 0.0 | 1250919.91 | 6598398.319 | 0.0 | 0.0 | 1364597.93 | 5711451.467 | 0.0 | 0.0 | -113678.02000000002 | 886946.852 | 773268.8319999999 | 2026-09-18 16:04:33-04:00 | 2026-09-18 | 16 | 2026-09-18 16:10:11.572278-04:00 |
| 236620 | DBC | F | 32.98 | -0.07000000000000028 | 934235 | 0.0 | 0.0 | 355815.015 | 8826941.555 | 0.0 | 0.0 | 589731.342 | 10148813.497 | 0.0 | 0.0 | -233916.32699999993 | -1321871.9419999998 | -1555788.2689999999 | 2026-09-18 15:59:59-04:00 | 2026-09-18 | 16 | 2026-09-18 16:10:17.067290-04:00 |
| 236486 | DBX | F | 36.47 | -1.1400000000000006 | 3278169 | 991833.037 | 5864556.38 | 15723240.601 | 9207882.044 | 1858629.34 | 8191373.599 | 14783548.377 | 9332848.052 | -866796.3030000001 | -2326817.2190000005 | 939692.2239999995 | -124966.00799999945 | -2378887.306000001 | 2026-09-18 15:59:59-04:00 | 2026-09-18 | 16 | 2026-09-18 16:07:13.701628-04:00 |
| 236592 | DDD | F | 3.625 | 0.08499999999999996 | 2154789 | 212406.32 | 312303.497 | 307439.636 | 1325203.679 | 231967.6 | 267114.16 | 369966.613 | 1111350.758 | -19561.28 | 45189.337 | -62526.97700000001 | 213852.9210000001 | 176954.00100000008 | 2026-09-18 16:02:44-04:00 | 2026-09-18 | 16 | 2026-09-18 16:09:38.717895-04:00 |
| 236481 | DDOG | F | 229.95 | -6.050000000000011 | 2201204 | 737476.18 | 4780028.607 | 9750014.854 | 10981402.453 | 693300.3 | 7914150.566 | 13227367.758 | 10412817.848 | 44175.880000000005 | -3134121.959 | -3477352.903999999 | 568584.6050000004 | -5998714.377999999 | 2026-09-18 16:01:31-04:00 | 2026-09-18 | 16 | 2026-09-18 16:07:06.872086-04:00 |
| 236364 | DE | F | 683.65 | -1.9800000000000182 | 801990 | 0.0 | 7242786.465 | 8182773.616 | 23245004.357 | 8276579.03 | 6475598.545 | 6584986.026 | 28104011.312 | -8276579.03 | 767187.9199999999 | 1597787.5900000008 | -4859006.954999998 | -10770610.474999998 | 2026-09-18 15:59:59-04:00 | 2026-09-18 | 16 | 2026-09-18 16:04:26.917731-04:00 |
| 236514 | DELL | F | 568.53 | -19.870000000000005 | 6469427 | 5481945.06 | 45610499.624 | 49655249.467 | 163226277.12 | 22265960.405 | 87711781.786 | 77593740.91 | 208415743.687 | -16784015.345000003 | -42101282.162 | -27938491.442999996 | -45189466.567 | -132013255.517 | 2026-09-18 16:07:41-04:00 | 2026-09-18 | 16 | 2026-09-18 16:07:52.011710-04:00 |
| 236529 | DG | F | 122.41 | -2.5400000000000063 | 1845336 | 382901.15 | 4089785.812 | 6590919.617 | 7661535.9 | 385711.83 | 5825269.43 | 8204676.67 | 7203011.441 | -2810.679999999993 | -1735483.6179999998 | -1613757.0530000003 | 458524.45900000073 | -2893526.8919999995 | 2026-09-18 15:59:59-04:00 | 2026-09-18 | 16 | 2026-09-18 16:08:12.510719-04:00 |
| 236451 | DHI | F | 138.14 | -2.240000000000009 | 2237756 | 1129430.53 | 5997340.756 | 10225061.128 | 9871509.435 | 2560681.395 | 16500031.033 | 13926849.99 | 12550368.164 | -1431250.865 | -10502690.276999999 | -3701788.8619999997 | -2678858.7290000003 | -18314588.733 | 2026-09-18 16:00:00-04:00 | 2026-09-18 | 16 | 2026-09-18 16:06:25.829885-04:00 |
| 236305 | DHR | F | 211.77 | -0.7299999999999898 | 3464756 | 14100514.312 | 14711883.097 | 31982047.408 | 21084930.066 | 23695085.9 | 9466473.805 | 23311000.664 | 18633478.72 | -9594571.587999998 | 5245409.291999999 | 8671046.743999999 | 2451451.346000001 | 6773335.794000002 | 2026-09-18 15:59:59-04:00 | 2026-09-18 | 16 | 2026-09-18 16:03:06.180425-04:00 |
| 236223 | DIA | F | 515.89 | -1.2675800000000663 | 2417830 | 14486816.91 | 48727685.343 | 52906057.205 | 138028753.123 | 32576108.2 | 87159846.635 | 54973994.051 | 136443593.018 | -18089291.29 | -38432161.292 | -2067936.8460000008 | 1585160.1049999893 | -57004229.323000014 | 2026-09-18 16:00:37-04:00 | 2026-09-18 | 16 | 2026-09-18 16:01:14.145955-04:00 |
| 236231 | DIS | F | 102.645 | -2.7049999999999983 | 9505272 | 5185017.619 | 35884929.325 | 36493594.591 | 120530593.539 | 10457140.81 | 40803842.776 | 35054235.948 | 113358788.375 | -5272123.191000001 | -4918913.450999998 | 1439358.6429999992 | 7171805.1640000045 | -1579872.8349999944 | 2026-09-18 16:00:59-04:00 | 2026-09-18 | 16 | 2026-09-18 16:01:25.063446-04:00 |
| 236689 | DLR | F | 182.08 | -2.1799999999999784 | 1290999 | 6260848.44 | 878631.999 | 3444944.114 | 11055533.33 | 1045477.64 | 1455580.79 | 4129746.245 | 10097720.483 | 5215370.800000001 | -576948.7910000001 | -684802.131 | 957812.847000001 | 4911432.7250000015 | 2026-09-18 15:59:59-04:00 | 2026-09-18 | 16 | 2026-09-18 16:11:51.445027-04:00 |
| 236523 | DLTR | F | 111.98 | -2.4200000000000017 | 2021430 | 342811.8 | 4389802.842 | 9967019.866 | 5801424.968 | 1953004.02 | 5340154.84 | 18567291.532 | 11919887.169 | -1610192.22 | -950351.9979999997 | -8600271.666000001 | -6118462.200999999 | -17279278.085 | 2026-09-18 16:07:37-04:00 | 2026-09-18 | 16 | 2026-09-18 16:08:04.308920-04:00 |
| 236282 | DOCU | F | 69.07 | -1.5700000000000074 | 2180069 | 2960729.978 | 5301152.624 | 9136436.252 | 6585912.484 | 1332570.41 | 4007114.561 | 9879803.677 | 6347128.444 | 1628159.5680000002 | 1294038.0629999996 | -743367.4249999989 | 238784.04000000004 | 2417614.246000001 | 2026-09-18 16:02:26-04:00 | 2026-09-18 | 16 | 2026-09-18 16:02:34.771725-04:00 |
| 236471 | DOW | F | 28.725 | -0.764999999999997 | 6825854 | 3306621.92 | 8960376.322 | 7508729.462 | 19321111.643 | 1438051.45 | 13366269.275 | 10910905.003 | 22502282.311 | 1868570.47 | -4405892.953 | -3402175.541 | -3181170.6680000015 | -9120668.692000002 | 2026-09-18 16:04:06-04:00 | 2026-09-18 | 16 | 2026-09-18 16:06:53.195514-04:00 |
| 236722 | DRAM | F | 59.61 | 1.8299999999999983 | 28933689 | 7014165.04 | 67472178.236 | 103431985.873 | 291537106.734 | 14992034.81 | 58295576.824 | 94483211.144 | 244133083.645 | -7977869.7700000005 | 9176601.412 | 8948774.729000002 | 47404023.08900002 | 57551529.460000016 | 2026-09-18 16:12:23-04:00 | 2026-09-18 | 16 | 2026-09-18 16:12:36.621349-04:00 |
| 236557 | DT | F | 55.14 | -0.6899999999999977 | 5333629 | 1834378.18 | 10968470.893 | 34554769.311 | 16282952.743 | 1654209.28 | 6971071.023 | 24307891.08 | 13908096.847 | 180168.8999999999 | 3997399.869999999 | 10246878.230999999 | 2374855.8960000016 | 16799302.897 | 2026-09-18 15:59:59-04:00 | 2026-09-18 | 16 | 2026-09-18 16:08:50.846713-04:00 |
| 236644 | DTCR | F | 28.06 | 0.17999999999999972 | 435104 | 0.0 | 0.0 | 838239.062 | 3000707.46 | 0.0 | 0.0 | 807270.864 | 2473987.89 | 0.0 | 0.0 | 30968.19800000009 | 526719.5699999998 | 557687.7679999999 | 2026-09-18 16:10:04-04:00 | 2026-09-18 | 16 | 2026-09-18 16:10:49.865948-04:00 |
| 236674 | DUK | F | 117.55 | -0.9900000000000091 | 3388615 | 0.0 | 7466562.587 | 17028722.833 | 15722627.058 | 1728234.84 | 12460096.664 | 22731635.892 | 18942318.366 | -1728234.84 | -4993534.0770000005 | -5702913.059 | -3219691.308 | -15644373.284000002 | 2026-09-18 16:10:23-04:00 | 2026-09-18 | 16 | 2026-09-18 16:11:30.908164-04:00 |
| 236430 | DUST | F | 34.58 | 0.35999999999999943 | 1085106 | 752506.74 | 1443157.805 | 1091126.9 | 3098357.304 | 1788048.747 | 1275642.83 | 1635347.91 | 5166271.95 | -1035542.007 | 167514.97499999986 | -544221.01 | -2067914.6460000002 | -3480162.688 | 2026-09-18 16:04:04-04:00 | 2026-09-18 | 16 | 2026-09-18 16:05:57.127694-04:00 |
| 236386 | DVN | F | 48.605 | -0.11500000000000199 | 9665821 | 2581406.67 | 20361877.656 | 19069171.068 | 62302158.404 | 3928326.137 | 17829538.537 | 18269812.544 | 69522214.68 | -1346919.4670000002 | 2532339.118999999 | 799358.5240000002 | -7220056.276000008 | -5235278.100000009 | 2026-09-18 16:04:14-04:00 | 2026-09-18 | 16 | 2026-09-18 16:04:56.992977-04:00 |
| 236585 | DXCM | F | 89.35 | 1.4199999999999875 | 4799482 | 4037982.4 | 6630060.394 | 20963461.104 | 36075223.152 | 14978216.12 | 3184825.84 | 16930667.204 | 28754183.099 | -10940233.719999999 | 3445234.5540000005 | 4032793.8999999985 | 7321040.053000003 | 3858834.7870000033 | 2026-09-18 15:59:59-04:00 | 2026-09-18 | 16 | 2026-09-18 16:09:29.124090-04:00 |
| 236356 | EBAY | F | 111.84 | -1.0600000000000023 | 4280765 | 3988644.32 | 14847751.932 | 24449823.331 | 18312482.335 | 7383379.79 | 15492070.389 | 19329888.847 | 15592313.192 | -3394735.47 | -644318.4570000004 | 5119934.484000001 | 2720169.143000001 | 3801049.7000000016 | 2026-09-18 15:59:59-04:00 | 2026-09-18 | 16 | 2026-09-18 16:04:15.959865-04:00 |
| 236686 | ECL | F | 269.41 | -2.269999999999982 | 1218539 | 6344031.082 | 5193244.252 | 7366083.475 | 9834197.251 | 529724.7 | 4060913.318 | 5360930.469 | 8665407.063 | 5814306.382 | 1132330.9340000004 | 2005153.006 | 1168790.188000001 | 10120580.510000002 | 2026-09-18 16:03:14-04:00 | 2026-09-18 | 16 | 2026-09-18 16:11:47.334112-04:00 |
| 236425 | EDC | F | 78.36 | 0.6299999999999955 | 52932 | 0.0 | 0.0 | 0.0 | 39836.829 | 0.0 | 1899658.0 | 507672.0 | 169023.837 | 0.0 | -1899658.0 | -507672.0 | -129187.008 | -2536517.008 | 2026-09-18 15:59:45-04:00 | 2026-09-18 | 16 | 2026-09-18 16:05:50.291754-04:00 |
| 236387 | EDU | F | 55.67 | 0.13000000000000256 | 312898 | 0.0 | 73484.19 | 111901.219 | 613295.238 | 0.0 | 564492.096 | 310025.44 | 1425906.554 | 0.0 | -491007.906 | -198124.22100000002 | -812611.316 | -1501743.443 | 2026-09-18 16:00:00-04:00 | 2026-09-18 | 16 | 2026-09-18 16:04:58.350120-04:00 |
| 236259 | EEM | F | 67.045 | 0.13500000000000512 | 17961598 | 16190699.8 | 61545230.539 | 64204380.33 | 128379070.92 | 27329432.61 | 38816619.8 | 44360564.982 | 98079304.031 | -11138732.809999999 | 22728610.739 | 19843815.347999997 | 30299766.889 | 61733460.16599999 | 2026-09-18 16:01:59-04:00 | 2026-09-18 | 16 | 2026-09-18 16:02:03.342079-04:00 |
| 236267 | EFA | F | 104.99 | -1.0500000000000114 | 13560012 | 34493772.16 | 87695191.047 | 99650788.016 | 164049305.225 | 36819683.131 | 147891291.194 | 115531997.015 | 154493286.262 | -2325910.971000001 | -60196100.147 | -15881208.998999998 | 9556018.963 | -68847201.154 | 2026-09-18 16:01:41-04:00 | 2026-09-18 | 16 | 2026-09-18 16:02:14.268627-04:00 |
| 236667 | ELV | F | 410.91 | -3.349999999999966 | 875538 | 0.0 | 7191968.18 | 9112376.413 | 14028060.225 | 3190914.8 | 7173148.69 | 17020879.991 | 20201897.292 | -3190914.8 | 18819.489999999292 | -7908503.578 | -6173837.067 | -17254435.955 | 2026-09-18 16:00:00-04:00 | 2026-09-18 | 16 | 2026-09-18 16:11:21.337185-04:00 |
| 236416 | EMB | F | 93.38 | -0.28000000000000114 | 4534315 | 0.0 | 14957600.0 | 17036755.663 | 53844185.708 | 24848418.0 | 0.0 | 27238897.673 | 64126227.477 | -24848418.0 | 14957600.0 | -10202142.010000002 | -10282041.769000001 | -30375001.779000003 | 2026-09-18 16:00:37-04:00 | 2026-09-18 | 16 | 2026-09-18 16:05:38.021580-04:00 |
| 236608 | EMR | F | 149.81 | 2.4099999999999966 | 1501522 | 1595802.46 | 6084028.845 | 6625097.651 | 5707035.244 | 0.0 | 4033848.832 | 7420392.514 | 8576636.591 | 1595802.46 | 2050180.0129999998 | -795294.8630000008 | -2869601.347 | -18913.73700000113 | 2026-09-18 15:59:59-04:00 | 2026-09-18 | 16 | 2026-09-18 16:10:00.614206-04:00 |
| 236601 | ENB | F | 48.725 | -0.02499999999999858 | 2531226 | 3265174.012 | 9514807.068 | 7402682.091 | 15570446.013 | 2921936.998 | 9151588.242 | 6362792.669 | 14260375.611 | 343237.01399999997 | 363218.8259999994 | 1039889.4220000003 | 1310070.4020000007 | 3056415.6640000003 | 2026-09-18 16:01:23-04:00 | 2026-09-18 | 16 | 2026-09-18 16:09:51.012008-04:00 |
| 236495 | ENPH | F | 34.65 | -1.3700000000000045 | 5250878 | 5485470.748 | 6933536.001 | 6720157.181 | 12051939.283 | 6163118.361 | 7816043.977 | 7056240.208 | 14818626.166 | -677647.6129999999 | -882507.9759999998 | -336083.02699999977 | -2766686.8829999994 | -4662925.498999999 | 2026-09-18 16:06:14-04:00 | 2026-09-18 | 16 | 2026-09-18 16:07:26.026983-04:00 |
| 236506 | EOG | F | 144.2 | -1.2700000000000102 | 3197495 | 802252.4 | 6368021.815 | 24606564.296 | 18618164.953 | 4814820.87 | 9545549.534 | 32051195.548 | 26617026.855 | -4012568.47 | -3177527.7189999996 | -7444631.252 | -7998861.901999999 | -22633589.343 | 2026-09-18 16:06:47-04:00 | 2026-09-18 | 16 | 2026-09-18 16:07:41.098389-04:00 |
| 236477 | EPD | F | 38.89 | 0.4399999999999977 | 2999769 | 2874246.86 | 4137166.637 | 10104478.594 | 21525572.587 | 4547756.36 | 3729780.477 | 9887748.592 | 17770721.91 | -1673509.5000000005 | 407386.16000000015 | 216730.00200000033 | 3754850.677000001 | 2705457.339000001 | 2026-09-18 16:00:35-04:00 | 2026-09-18 | 16 | 2026-09-18 16:07:01.397099-04:00 |
| 236666 | EQIX | F | 1021.34 | -4.600000000000023 | 320835 | 1549051.635 | 2072117.56 | 3895932.61 | 4730405.683 | 0.0 | 3730644.78 | 5871207.972 | 5557270.257 | 1549051.635 | -1658527.2199999997 | -1975275.3620000002 | -826864.574 | -2911615.5209999997 | 2026-09-18 16:00:00-04:00 | 2026-09-18 | 16 | 2026-09-18 16:11:19.962671-04:00 |
| 236534 | ERIC | F | 10.17 | -0.11999999999999922 | 8337030 | 362081.7 | 3988693.55 | 4908852.774 | 8975042.226 | 1245528.49 | 3518634.387 | 5032566.577 | 10155350.059 | -883446.79 | 470059.1629999997 | -123713.80299999937 | -1180307.8330000006 | -1717409.2630000003 | 2026-09-18 16:00:01-04:00 | 2026-09-18 | 16 | 2026-09-18 16:08:19.366234-04:00 |
| 236426 | ERX | F | 109.14 | -0.519999999999996 | 201664 | 0.0 | 870044.94 | 818949.98 | 1660735.82 | 0.0 | 76514.59 | 970559.91 | 1995203.158 | 0.0 | 793530.35 | -151609.93000000005 | -334467.338 | 307453.08199999994 | 2026-09-18 16:00:20-04:00 | 2026-09-18 | 16 | 2026-09-18 16:05:51.661132-04:00 |
| 236441 | ET | F | 21.13 | 0.0799999999999983 | 8201883 | 0.0 | 2500274.497 | 11251570.231 | 30194564.646 | 1762341.39 | 3560895.838 | 13846005.716 | 32998639.871 | -1762341.39 | -1060621.341 | -2594435.4849999994 | -2804075.2249999978 | -8221473.440999997 | 2026-09-18 16:05:39-04:00 | 2026-09-18 | 16 | 2026-09-18 16:06:12.164161-04:00 |
| 236659 | ETN | F | 424.75 | 15.29000000000002 | 2146272 | 1942282.43 | 20777842.306 | 22949043.355 | 42366085.904 | 3498391.83 | 16628319.935 | 41772312.196 | 55691344.999 | -1556109.4000000001 | 4149522.371000001 | -18823268.841000002 | -13325259.094999999 | -29555114.965 | 2026-09-18 16:05:41-04:00 | 2026-09-18 | 16 | 2026-09-18 16:11:10.398485-04:00 |
| 236377 | ETSY | F | 72.54 | 0.20000000000000284 | 2792189 | 3682363.8 | 4585913.85 | 8555100.84 | 8084909.58 | 4088066.67 | 6397251.598 | 8077677.83 | 6392021.564 | -405702.8700000001 | -1811337.7480000006 | 477423.0099999998 | 1692888.0159999998 | -46729.59200000111 | 2026-09-18 16:00:00-04:00 | 2026-09-18 | 16 | 2026-09-18 16:04:44.700604-04:00 |
| 236512 | EW | F | 88.22 | -0.030000000000001137 | 2494874 | 0.0 | 2596067.42 | 7312349.962 | 12934465.582 | 0.0 | 0.0 | 4462862.835 | 14337624.268 | 0.0 | 2596067.42 | 2849487.1270000003 | -1403158.6859999988 | 4042395.8610000014 | 2026-09-18 16:00:00-04:00 | 2026-09-18 | 16 | 2026-09-18 16:07:49.262690-04:00 |
| 236593 | EWJ | F | 97.01 | -0.8999999999999915 | 2481198 | 13897433.32 | 9530304.13 | 15885302.048 | 35120838.911 | 0.0 | 8129750.258 | 19111496.19 | 42934737.854 | 13897433.32 | 1400553.8720000004 | -3226194.142000001 | -7813898.943000004 | 4257894.106999996 | 2026-09-18 16:03:00-04:00 | 2026-09-18 | 16 | 2026-09-18 16:09:40.084701-04:00 |
| 236640 | EWW | F | 73.31 | -0.980000000000004 | 1059309 | 0.0 | 390201.36 | 8053306.965 | 14394532.28 | 0.0 | 1104428.294 | 7544280.516 | 11779483.888 | 0.0 | -714226.934 | 509026.449 | 2615048.391999999 | 2409847.906999999 | 2026-09-18 16:10:04-04:00 | 2026-09-18 | 16 | 2026-09-18 16:10:44.405759-04:00 |
| 236628 | EWY | F | 181.32 | -1.0699999999999932 | 8615387 | 23924234.54 | 62948683.005 | 37864435.058 | 212754633.967 | 0.0 | 34715378.758 | 25059525.598 | 186249747.7 | 23924234.54 | 28233304.247 | 12804909.459999997 | 26504886.26700002 | 91467334.51400001 | 2026-09-18 16:10:20-04:00 | 2026-09-18 | 16 | 2026-09-18 16:10:27.983416-04:00 |
| 236401 | EWZ | F | 37.5 | -0.240000000000002 | 17852846 | 4182773.3 | 26701345.007 | 40866920.159 | 77947106.075 | 6404300.0 | 20663878.94 | 33878473.095 | 92739847.891 | -2221526.7 | 6037466.066999998 | 6988447.064000003 | -14792741.816 | -3988355.384999999 | 2026-09-18 16:04:11-04:00 | 2026-09-18 | 16 | 2026-09-18 16:05:17.496464-04:00 |
| 236473 | EXPE | F | 279.35 | -5.199999999999989 | 1214417 | 0.0 | 4422361.225 | 7604623.19 | 8590362.579 | 4523229.71 | 7352817.099 | 9229644.33 | 9644889.637 | -4523229.71 | -2930455.874000001 | -1625021.1399999997 | -1054527.0580000002 | -10133233.782000002 | 2026-09-18 16:00:00-04:00 | 2026-09-18 | 16 | 2026-09-18 16:06:55.932958-04:00 |
| 236260 | F | F | 13.21 | -0.3999999999999986 | 57600041 | 9144869.09 | 45703482.203 | 48609739.019 | 88194948.55 | 19684955.51 | 29302238.085 | 37194020.773 | 78343755.048 | -10540086.420000002 | 16401244.118 | 11415718.246 | 9851193.502000004 | 27128069.446000002 | 2026-09-18 16:01:58-04:00 | 2026-09-18 | 16 | 2026-09-18 16:02:04.708665-04:00 |
| 236505 | FANG | F | 192.06 | -4.8799999999999955 | 3345169 | 4186601.65 | 14278664.682 | 19761287.38 | 20376697.53 | 5378749.368 | 13939212.432 | 20240212.159 | 20658704.563 | -1192147.7179999999 | 339452.25 | -478924.7790000029 | -282007.0329999998 | -1613627.2800000026 | 2026-09-18 16:01:42-04:00 | 2026-09-18 | 16 | 2026-09-18 16:07:39.718911-04:00 |
| 236410 | FAS | F | 161.32 | -0.12999999999999545 | 262363 | 0.0 | 257794.72 | 1169716.92 | 2285563.083 | 0.0 | 804440.17 | 1195005.972 | 2962309.877 | 0.0 | -546645.4500000001 | -25289.05200000014 | -676746.7939999998 | -1248681.296 | 2026-09-18 16:02:05-04:00 | 2026-09-18 | 16 | 2026-09-18 16:05:29.824717-04:00 |
| 236508 | FAST | F | 48.96 | -0.21999999999999886 | 5055338 | 1662038.92 | 11021975.498 | 6183246.251 | 29919599.575 | 632140.0 | 13506861.83 | 7390437.585 | 28637167.138 | 1029898.9199999999 | -2484886.3320000004 | -1207191.3339999998 | 1282432.436999999 | -1379746.3090000013 | 2026-09-18 16:04:15-04:00 | 2026-09-18 | 16 | 2026-09-18 16:07:43.822378-04:00 |
| 236566 | FCEL | F | 18.12 | 0.41000000000000014 | 6130989 | 2362299.0 | 3735940.419 | 6758459.519 | 15713666.181 | 4939372.772 | 4720096.077 | 7160337.278 | 14740664.214 | -2577073.772 | -984155.6579999994 | -401877.7589999996 | 973001.9670000002 | -2990105.2219999987 | 2026-09-18 16:08:48-04:00 | 2026-09-18 | 16 | 2026-09-18 16:09:03.129428-04:00 |
| 236314 | FCX | F | 71.54 | 0.6900000000000119 | 7873644 | 4919442.228 | 17360552.521 | 19814463.863 | 75368726.452 | 6351068.394 | 24066827.325 | 20640581.307 | 82131817.574 | -1431626.1660000002 | -6706274.803999998 | -826117.4439999983 | -6763091.121999994 | -15727109.535999991 | 2026-09-18 16:02:43-04:00 | 2026-09-18 | 16 | 2026-09-18 16:03:18.522824-04:00 |
| 236385 | FDX | F | 303.55 | -2.329999999999984 | 911169 | 0.0 | 2420625.974 | 4282823.52 | 21854575.704 | 6460304.0 | 4707786.6 | 3139101.207 | 11944227.285 | -6460304.0 | -2287160.6259999997 | 1143722.3129999996 | 9910348.419 | 2306606.1059999997 | 2026-09-18 16:04:13-04:00 | 2026-09-18 | 16 | 2026-09-18 16:04:55.635685-04:00 |
| 236518 | FE | F | 45.24 | -0.4899999999999949 | 2659059 | 0.0 | 4822358.707 | 3452865.686 | 12757045.882 | 0.0 | 3748183.368 | 3404298.211 | 13481689.138 | 0.0 | 1074175.3390000006 | 48567.47500000009 | -724643.256000001 | 398099.5579999997 | 2026-09-18 15:59:59-04:00 | 2026-09-18 | 16 | 2026-09-18 16:07:57.463311-04:00 |
| 236618 | FEZ | F | 68.155 | -0.7249999999999943 | 932189 | 0.0 | 0.0 | 6157388.282 | 12452875.313 | 0.0 | 0.0 | 5969753.8 | 9211192.687 | 0.0 | 0.0 | 187634.48199999984 | 3241682.6259999983 | 3429317.107999998 | 2026-09-18 16:00:00-04:00 | 2026-09-18 | 16 | 2026-09-18 16:10:14.312536-04:00 |
| 236603 | FIRY | F | 10.33 | 0.040000000000000924 | 57683 | 0.0 | 0.0 | 4093.54 | 72475.912 | 0.0 | 10160.15 | 14980.16 | 48115.796 | 0.0 | -10160.15 | -10886.619999999999 | 24360.115999999995 | 3313.345999999996 | 2026-09-18 15:59:53-04:00 | 2026-09-18 | 16 | 2026-09-18 16:09:53.739889-04:00 |
| 236661 | FIS | F | 35.61 | -0.8200000000000003 | 5302209 | 3636255.07 | 4355457.742 | 19631708.589 | 27542710.666 | 735549.56 | 3122269.362 | 14362556.61 | 24033644.261 | 2900705.51 | 1233188.3799999994 | 5269151.979000002 | 3509066.405000001 | 12912112.274000002 | 2026-09-18 16:11:04-04:00 | 2026-09-18 | 16 | 2026-09-18 16:11:13.139710-04:00 |
| 236568 | FLNA | F | 0.7215 | 0.0015000000000000568 | 114245 | 0.0 | 0.0 | 4259.243 | 19943.113 | 0.0 | 0.0 | 1821.15 | 13912.838 | 0.0 | 0.0 | 2438.0930000000003 | 6030.2750000000015 | 8468.368000000002 | 2026-09-18 16:04:03-04:00 | 2026-09-18 | 16 | 2026-09-18 16:09:05.856034-04:00 |
| 236747 | FN | F | 388.83 | 7.909999999999968 | 674455 | 0.0 | 3610452.935 | 4062611.294 | 9358446.1 | 768880.0 | 4217450.455 | 4364796.477 | 8280920.371 | -768880.0 | -606997.52 | -302185.1829999997 | 1077525.7289999994 | -600536.9740000004 | 2026-09-18 16:12:51-04:00 | 2026-09-18 | 16 | 2026-09-18 16:13:10.902198-04:00 |
| 236492 | FOXA | F | 64.45 | -0.5300000000000011 | 4203125 | 1779215.291 | 5160459.92 | 21092510.259 | 12743520.336 | 1804792.21 | 6046718.015 | 29457137.927 | 16269555.492 | -25576.918999999994 | -886258.0949999997 | -8364627.668000001 | -3526035.1560000014 | -12802497.838000003 | 2026-09-18 16:00:00-04:00 | 2026-09-18 | 16 | 2026-09-18 16:07:21.920851-04:00 |
| 236733 | FPS | F | 39.5 | 1.4399999999999977 | 13331077 | 4538778.95 | 20234111.818 | 24925835.08 | 31582227.38 | 6826097.15 | 19480081.823 | 29489609.951 | 36546373.049 | -2287318.2 | 754029.995000001 | -4563774.871000003 | -4964145.6690000035 | -11061208.745000005 | 2026-09-18 16:12:38-04:00 | 2026-09-18 | 16 | 2026-09-18 16:12:51.697732-04:00 |
| 236607 | FSLR | F | 195.87 | -5.289999999999992 | 1599960 | 3968826.773 | 4626554.209 | 3528389.382 | 12018688.819 | 9020108.884 | 9235637.805 | 5551244.733 | 13391202.26 | -5051282.111 | -4609083.596 | -2022855.3509999998 | -1372513.4409999996 | -13055734.498999998 | 2026-09-18 16:02:16-04:00 | 2026-09-18 | 16 | 2026-09-18 16:09:59.245048-04:00 |
| 236580 | FSLY | F | 23.86 | -0.7100000000000009 | 5078285 | 3111598.93 | 4506388.235 | 5291298.119 | 11843040.729 | 2730174.02 | 4957862.761 | 5237852.079 | 11872981.892 | 381424.91000000015 | -451474.5259999996 | 53446.04000000004 | -29941.16300000064 | -46544.73900000006 | 2026-09-18 16:02:20-04:00 | 2026-09-18 | 16 | 2026-09-18 16:09:22.273697-04:00 |
| 236712 | FSM | F | 11.95 | 0.02999999999999936 | 2463793 | 350730.402 | 1306740.51 | 1175617.338 | 5860220.896 | 662874.778 | 1156861.782 | 1342973.9 | 5850032.257 | -312144.37600000005 | 149878.72800000012 | -167356.56199999992 | 10188.6389999995 | -319433.57100000035 | 2026-09-18 15:59:59-04:00 | 2026-09-18 | 16 | 2026-09-18 16:12:22.933310-04:00 |
| 236655 | FTNT | F | 169.79 | -2.7900000000000205 | 3485156 | 1586256.3 | 11405084.406 | 11495728.458 | 15054061.733 | 5055276.712 | 13832250.046 | 16937782.097 | 18920243.252 | -3469020.4120000005 | -2427165.6400000006 | -5442053.638999999 | -3866181.5190000013 | -15204421.21 | 2026-09-18 16:03:11-04:00 | 2026-09-18 | 16 | 2026-09-18 16:11:04.911753-04:00 |
| 236571 | FUBO | F | 10.04 | 0.1399999999999988 | 1547635 | 258619.35 | 632048.291 | 641596.423 | 2111720.454 | 1714692.0 | 713728.892 | 829543.486 | 1893235.089 | -1456072.65 | -81680.60100000002 | -187947.06300000008 | 218485.365 | -1507214.949 | 2026-09-18 15:59:59-04:00 | 2026-09-18 | 16 | 2026-09-18 16:09:09.932907-04:00 |
| 236319 | FUTU | F | 112.0 | 0.6400000000000006 | 725361 | 386788.08 | 1241694.497 | 1103086.863 | 4145662.418 | 1321652.0 | 2192700.013 | 1788816.363 | 4446279.868 | -934863.9199999999 | -951005.5159999998 | -685729.5 | -300617.4499999997 | -2872216.3859999995 | 2026-09-18 16:00:22-04:00 | 2026-09-18 | 16 | 2026-09-18 16:03:25.335700-04:00 |
| 236631 | FXE | F | 106.0 | 0.09000000000000341 | 78399 | 0.0 | 0.0 | 497442.0 | 1819335.201 | 772189.81 | 201305.0 | 931141.096 | 2410633.994 | -772189.81 | -201305.0 | -433699.096 | -591298.7930000001 | -1998492.699 | 2026-09-18 16:10:04-04:00 | 2026-09-18 | 16 | 2026-09-18 16:10:32.098724-04:00 |
| 236310 | FXI | F | 34.31 | 0.12000000000000455 | 12382251 | 4056673.01 | 22618621.253 | 34091604.358 | 49237471.21 | 15983520.69 | 20372296.57 | 32774883.619 | 75368753.022 | -11926847.68 | 2246324.6829999983 | 1316720.7390000038 | -26131281.812 | -34495084.06999999 | 2026-09-18 16:00:51-04:00 | 2026-09-18 | 16 | 2026-09-18 16:03:13.019463-04:00 |
| 236682 | GD | F | 352.955 | -2.9950000000000045 | 1254021 | 1287749.12 | 21910732.696 | 13223067.623 | 19276859.079 | 4232015.1 | 6273534.148 | 9078597.221 | 20210123.065 | -2944265.9799999995 | 15637198.547999999 | 4144470.401999999 | -933263.9860000014 | 15904138.983999997 | 2026-09-18 16:03:25-04:00 | 2026-09-18 | 16 | 2026-09-18 16:11:41.870725-04:00 |
| 236326 | GDX | F | 95.49 | -0.4300000000000068 | 16703034 | 27512165.007 | 97417854.474 | 119178522.479 | 263896474.135 | 26614285.35 | 117709272.283 | 124035898.573 | 243007783.85 | 897879.6569999978 | -20291417.809 | -4857376.093999997 | 20888690.284999996 | -3362223.961000003 | 2026-09-18 16:03:25-04:00 | 2026-09-18 | 16 | 2026-09-18 16:03:34.947028-04:00 |
| 236408 | GDXJ | F | 124.42 | 0.7900000000000063 | 3292405 | 5389753.1 | 11260754.032 | 20559794.166 | 53530685.951 | 4605916.278 | 12609629.541 | 16074688.167 | 38842518.606 | 783836.8219999997 | -1348875.5089999996 | 4485105.999000002 | 14688167.344999999 | 18608234.657 | 2026-09-18 16:05:09-04:00 | 2026-09-18 | 16 | 2026-09-18 16:05:27.090501-04:00 |