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 (161587 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 238455 | AAL | F | 13.57 | 0.6099999999999994 | 74284626 | 12321709.0 | 83581337.245 | 44401987.201 | 77846209.546 | 10112291.84 | 84171390.644 | 39608622.199 | 73271093.641 | 2209417.16 | -590053.398999989 | 4793365.001999997 | 4575115.905000001 | 10987844.668000009 | 2026-09-21 16:01:52-04:00 | 2026-09-21 | 16 | 2026-09-21 16:02:46.680374-04:00 |
| 238913 | AAOI | F | 108.66 | 3.489999999999995 | 6959670 | 1860771.08 | 15972124.485 | 17349572.406 | 32929805.905 | 5175635.4 | 15222761.571 | 22402373.776 | 38559727.423 | -3314864.3200000003 | 749362.913999999 | -5052801.370000001 | -5629921.517999999 | -13248224.294000002 | 2026-09-21 16:12:17-04:00 | 2026-09-21 | 16 | 2026-09-21 16:13:13.021595-04:00 |
| 238383 | AAPL | F | 338.98 | 2.8500000000000227 | 24890869 | 90332595.32 | 356484395.057 | 332591639.432 | 810842559.992 | 117750577.85 | 392603958.305 | 310627451.647 | 739899184.436 | -27417982.53 | -36119563.248000026 | 21964187.784999967 | 70943375.556 | 29370017.562999934 | 2026-09-21 16:00:55-04:00 | 2026-09-21 | 16 | 2026-09-21 16:01:08.386670-04:00 |
| 238486 | ABBV | F | 264.53 | 0.5699999999999932 | 2208347 | 1376770.24 | 12574667.824 | 20673493.369 | 21133738.782 | 0.0 | 16027350.023 | 21909120.166 | 20077905.85 | 1376770.24 | -3452682.199000001 | -1235626.797000002 | 1055832.932 | -2255705.824000003 | 2026-09-21 15:59:59-04:00 | 2026-09-21 | 16 | 2026-09-21 16:03:29.090548-04:00 |
| 238429 | ABNB | F | 166.84 | 0.6200000000000045 | 2177064 | 502769.7 | 11846754.291 | 14849555.883 | 14776604.077 | 791038.95 | 8789124.021 | 12599559.79 | 15361593.736 | -288269.24999999994 | 3057630.2699999996 | 2249996.0930000003 | -584989.659 | 4434367.454 | 2026-09-21 16:00:22-04:00 | 2026-09-21 | 16 | 2026-09-21 16:02:11.150114-04:00 |
| 238436 | ABT | F | 102.97 | 0.35999999999999943 | 3513030 | 0.0 | 7596983.47 | 14757460.053 | 40683655.071 | 0.0 | 10108282.462 | 11057368.076 | 44906217.891 | 0.0 | -2511298.9919999996 | 3700091.977 | -4222562.82 | -3033769.835 | 2026-09-21 15:59:59-04:00 | 2026-09-21 | 16 | 2026-09-21 16:02:20.699885-04:00 |
| 238553 | ACN | F | 186.11 | 4.820000000000022 | 6631702 | 0.0 | 21748877.434 | 17926621.022 | 62824299.741 | 13713572.465 | 27695222.643 | 18639353.732 | 58184594.56 | -13713572.465 | -5946345.208999999 | -712732.7100000009 | 4639705.180999994 | -15732945.203000005 | 2026-09-21 15:59:59-04:00 | 2026-09-21 | 16 | 2026-09-21 16:05:00.768020-04:00 |
| 238461 | ADBE | F | 249.51 | 0.5900000000000034 | 3758862 | 1238550.0 | 14433745.14 | 21394617.7 | 30576387.417 | 0.0 | 21064335.081 | 28528535.796 | 44637697.438 | 1238550.0 | -6630589.941 | -7133918.096000001 | -14061310.021000002 | -26587268.058000002 | 2026-09-21 16:01:32-04:00 | 2026-09-21 | 16 | 2026-09-21 16:02:54.907616-04:00 |
| 238756 | ADI | F | 382.98 | 7.259999999999991 | 2215990 | 1361538.75 | 10063972.918 | 11269173.069 | 32359005.049 | 14226016.86 | 13858536.252 | 17462547.854 | 73648745.992 | -12864478.11 | -3794563.3340000007 | -6193374.784999998 | -41289740.943 | -64142157.172000006 | 2026-09-21 16:03:45-04:00 | 2026-09-21 | 16 | 2026-09-21 16:09:38.454368-04:00 |
| 238815 | ADP | F | 269.96 | -1.2600000000000477 | 1560581 | 7435557.013 | 6634613.79 | 8984654.371 | 7830463.308 | 0.0 | 4801261.429 | 16262348.773 | 11601904.492 | 7435557.013 | 1833352.3610000005 | -7277694.402000001 | -3771441.1840000004 | -1780226.2120000003 | 2026-09-21 16:10:08-04:00 | 2026-09-21 | 16 | 2026-09-21 16:10:59.074397-04:00 |
| 238654 | ADSK | F | 218.87 | 1.920000000000016 | 1125351 | 0.0 | 3508515.477 | 10040360.687 | 5480138.686 | 771100.944 | 3493299.583 | 7396568.245 | 6838400.275 | -771100.944 | 15215.893999999855 | 2643792.4420000007 | -1358261.5890000006 | 529645.803 | 2026-09-21 16:00:03-04:00 | 2026-09-21 | 16 | 2026-09-21 16:07:18.895873-04:00 |
| 238856 | AFL | F | 115.19 | -1.1400000000000006 | 1287592 | 427359.92 | 3048870.858 | 9619645.089 | 8780258.975 | 2411885.602 | 2044103.264 | 7582393.531 | 8166207.776 | -1984525.682 | 1004767.594 | 2037251.5579999993 | 614051.199 | 1671544.6689999993 | 2026-09-21 16:00:00-04:00 | 2026-09-21 | 16 | 2026-09-21 16:11:55.148646-04:00 |
| 238506 | AGG | F | 96.2 | 0.2400000000000091 | 8528768 | 52233006.75 | 42824370.07 | 58977927.065 | 217042778.588 | 0.0 | 0.0 | 43269355.91 | 75310489.95 | 52233006.75 | 42824370.07 | 15708571.155000001 | 141732288.638 | 252498236.613 | 2026-09-21 16:01:50-04:00 | 2026-09-21 | 16 | 2026-09-21 16:03:56.433304-04:00 |
| 238806 | AGQ | F | 80.7 | -0.7800000000000011 | 1678789 | 1864250.76 | 5850903.6 | 6752939.837 | 10234447.389 | 742188.72 | 9700281.24 | 7700239.793 | 11255498.169 | 1122062.04 | -3849377.6400000006 | -947299.9559999993 | -1021050.7799999993 | -4695666.335999999 | 2026-09-21 16:10:08-04:00 | 2026-09-21 | 16 | 2026-09-21 16:10:46.792629-04:00 |
| 238914 | AGX | F | 380.1 | -9.75 | 749137 | 2096862.92 | 3255896.42 | 12687318.27 | 17392192.227 | 1509518.58 | 2005808.27 | 2651445.683 | 6909371.646 | 587344.3399999999 | 1250088.15 | 10035872.587 | 10482820.581000002 | 22356125.658 | 2026-09-21 15:59:59-04:00 | 2026-09-21 | 16 | 2026-09-21 16:13:14.398862-04:00 |
| 238748 | AI | F | 10.845 | 0.3650000000000002 | 3748368 | 256734.45 | 1598628.173 | 2631853.085 | 4620135.343 | 812741.99 | 1882200.655 | 2785963.445 | 4162180.102 | -556007.54 | -283572.4820000001 | -154110.35999999987 | 457955.2410000004 | -535735.1409999996 | 2026-09-21 16:07:58-04:00 | 2026-09-21 | 16 | 2026-09-21 16:09:27.493235-04:00 |
| 238668 | AIG | F | 74.535 | -0.7950000000000017 | 2159460 | 0.0 | 668604.43 | 6754047.478 | 22812499.169 | 0.0 | 1717425.02 | 6542769.626 | 22263368.981 | 0.0 | -1048820.5899999999 | 211277.85199999996 | 549130.188000001 | -288412.5499999989 | 2026-09-21 16:00:00-04:00 | 2026-09-21 | 16 | 2026-09-21 16:07:38.072629-04:00 |
| 238852 | AJG | F | 236.65 | -2.829999999999984 | 945165 | 0.0 | 473627.44 | 13575958.478 | 6859100.436 | 0.0 | 2143725.555 | 15358423.529 | 7606755.56 | 0.0 | -1670098.1150000002 | -1782465.050999999 | -747655.1239999998 | -4200218.289999999 | 2026-09-21 15:59:59-04:00 | 2026-09-21 | 16 | 2026-09-21 16:11:49.667131-04:00 |
| 238633 | AKAM | F | 117.41 | 12.89 | 4138243 | 1880737.75 | 14166168.451 | 22318593.621 | 14191181.103 | 379792.32 | 9939142.443 | 15976724.858 | 12959765.999 | 1500945.43 | 4227026.007999999 | 6341868.763 | 1231415.1040000003 | 13301255.305 | 2026-09-21 16:04:54-04:00 | 2026-09-21 | 16 | 2026-09-21 16:06:50.126005-04:00 |
| 238870 | ALAB | F | 340.48 | 37.23000000000002 | 4766882 | 6037117.765 | 32978194.118 | 70201999.386 | 53080004.68 | 8600798.25 | 18780248.275 | 66477221.525 | 53923511.885 | -2563680.4850000003 | 14197945.843000002 | 3724777.861000009 | -843507.2049999982 | 14515536.014000013 | 2026-09-21 16:10:38-04:00 | 2026-09-21 | 16 | 2026-09-21 16:12:14.285919-04:00 |
| 238764 | ALGN | F | 146.88 | -0.7300000000000182 | 723927 | 3065224.4 | 1654525.044 | 2708260.603 | 2307722.251 | 1546860.0 | 2911144.188 | 3295840.24 | 2838510.981 | 1518364.4 | -1256619.144 | -587579.6370000001 | -530788.73 | -856623.1110000003 | 2026-09-21 16:00:00-04:00 | 2026-09-21 | 16 | 2026-09-21 16:09:49.431350-04:00 |
| 238872 | ALLT | F | 8.05 | 0.05000000000000071 | 306983 | 0.0 | 111226.729 | 138026.893 | 301915.9 | 34387.08 | 121859.971 | 175002.703 | 338390.697 | -34387.08 | -10633.241999999998 | -36975.81 | -36474.79699999996 | -118470.92899999996 | 2026-09-21 16:11:39-04:00 | 2026-09-21 | 16 | 2026-09-21 16:12:17.015613-04:00 |
| 238451 | AMAT | F | 464.36 | 19.79000000000002 | 7130519 | 13762679.98 | 69039082.062 | 93920342.929 | 135944581.378 | 16368703.041 | 122838668.342 | 126448673.912 | 225947843.217 | -2606023.060999999 | -53799586.27999999 | -32528330.982999995 | -90003261.83900002 | -178937202.163 | 2026-09-21 16:02:31-04:00 | 2026-09-21 | 16 | 2026-09-21 16:02:41.210872-04:00 |
| 238585 | AMC | F | 2.88 | 0.17999999999999972 | 50695068 | 2620753.33 | 8838155.853 | 10811191.484 | 20867782.487 | 4276805.09 | 8126791.332 | 8935666.777 | 17500175.199 | -1656051.7599999998 | 711364.5209999997 | 1875524.7069999985 | 3367607.287999999 | 4298444.755999997 | 2026-09-21 16:05:29-04:00 | 2026-09-21 | 16 | 2026-09-21 16:05:44.514240-04:00 |
| 238396 | AMD | F | 615.37 | 55.549999999999955 | 40108723 | 282157059.601 | 438674331.96 | 715787865.684 | 1255952070.623 | 131234121.718 | 385665135.592 | 600005646.864 | 1025654682.844 | 150922937.88300002 | 53009196.36799997 | 115782218.82000005 | 230297387.77899992 | 550011740.8499999 | 2026-09-21 16:01:09-04:00 | 2026-09-21 | 16 | 2026-09-21 16:01:26.096510-04:00 |
| 238505 | AMGN | F | 393.16 | 7.510000000000048 | 1655908 | 11718953.038 | 12759299.68 | 17944620.874 | 36805424.821 | 2581260.0 | 6501194.497 | 9826003.411 | 26372278.267 | 9137693.038 | 6258105.182999999 | 8118617.463000001 | 10433146.554000001 | 33947562.238000005 | 2026-09-21 16:00:00-04:00 | 2026-09-21 | 16 | 2026-09-21 16:03:55.055318-04:00 |
| 238896 | AMKR | F | 52.16 | 1.8599999999999994 | 2671866 | 363440.0 | 4339082.457 | 4313894.521 | 12854366.742 | 1806614.95 | 3856775.056 | 4127066.251 | 13246111.002 | -1443174.95 | 482307.40100000054 | 186828.26999999955 | -391744.2599999998 | -1165783.5389999996 | 2026-09-21 16:12:33-04:00 | 2026-09-21 | 16 | 2026-09-21 16:12:49.755470-04:00 |
| 238780 | AMLP | F | 54.33 | -0.6499999999999986 | 781231 | 0.0 | 760408.497 | 3154808.437 | 6179847.018 | 2945029.49 | 753690.52 | 3094260.044 | 6557125.533 | -2945029.49 | 6717.976999999955 | 60548.39299999969 | -377278.51499999966 | -3255041.6350000002 | 2026-09-21 15:59:59-04:00 | 2026-09-21 | 16 | 2026-09-21 16:10:11.279717-04:00 |
| 238719 | AMT | F | 174.53 | 0.5500000000000114 | 1272641 | 976086.54 | 3710234.808 | 8448632.197 | 8097126.72 | 0.0 | 4515292.856 | 8055788.237 | 8030589.836 | 976086.54 | -805058.0479999995 | 392843.9600000009 | 66536.88399999961 | 630409.336000001 | 2026-09-21 16:04:19-04:00 | 2026-09-21 | 16 | 2026-09-21 16:08:47.816953-04:00 |
| 238384 | AMZN | F | 258.46 | 4.749999999999972 | 31839768 | 92961570.102 | 283623203.43 | 296485213.11 | 635504464.336 | 117524490.764 | 250895255.513 | 271878602.939 | 634257970.706 | -24562920.662 | 32727947.916999996 | 24606610.171000004 | 1246493.6299999952 | 34018131.055999994 | 2026-09-21 16:00:44-04:00 | 2026-09-21 | 16 | 2026-09-21 16:01:09.756239-04:00 |
| 238825 | ANET | F | 205.47 | 6.0800000000000125 | 4044267 | 5605218.0 | 19801389.915 | 14121537.696 | 41417767.532 | 5058150.15 | 21326469.997 | 11864779.135 | 40926471.051 | 547067.8499999996 | -1525080.0820000023 | 2256758.5610000007 | 491296.48099999875 | 1770042.8099999968 | 2026-09-21 16:10:58-04:00 | 2026-09-21 | 16 | 2026-09-21 16:11:12.736383-04:00 |
| 238706 | AON | F | 290.82 | -4.819999999999993 | 1021401 | 1523690.5 | 4911605.816 | 9387873.768 | 21311149.543 | 2695510.28 | 9332623.567 | 8493621.526 | 23981870.293 | -1171819.7799999998 | -4421017.751 | 894252.2419999987 | -2670720.75 | -7369306.039000001 | 2026-09-21 15:59:59-04:00 | 2026-09-21 | 16 | 2026-09-21 16:08:30.035763-04:00 |
| 238753 | APD | F | 279.41 | -4.769999999999982 | 856914 | 0.0 | 3925134.848 | 6544242.14 | 17605171.449 | 0.0 | 2977714.043 | 3425330.449 | 10886125.895 | 0.0 | 947420.8050000002 | 3118911.6909999996 | 6719045.554000001 | 10785378.05 | 2026-09-21 16:04:08-04:00 | 2026-09-21 | 16 | 2026-09-21 16:09:34.331567-04:00 |
| 238840 | APH | F | 80.72 | 3.1700000000000017 | 8965698 | 4121731.855 | 19101737.159 | 16096298.652 | 88409523.821 | 3327349.34 | 13517351.018 | 12393674.436 | 72492143.114 | 794382.5150000001 | 5584386.141000003 | 3702624.216 | 15917380.707000002 | 25998773.579000004 | 2026-09-21 16:03:51-04:00 | 2026-09-21 | 16 | 2026-09-21 16:11:33.257275-04:00 |
| 238866 | APLD | F | 28.19 | 0.07000000000000028 | 16865991 | 5773291.68 | 21321518.658 | 27977781.516 | 60801102.895 | 5195202.71 | 27465491.238 | 31838245.809 | 61916244.383 | 578088.9699999997 | -6143972.580000002 | -3860464.2930000015 | -1115141.487999998 | -10541489.391000003 | 2026-09-21 16:11:50-04:00 | 2026-09-21 | 16 | 2026-09-21 16:12:08.818634-04:00 |
| 238816 | APP | F | 330.17 | 22.110000000000014 | 5105190 | 18992201.692 | 38014866.189 | 40410403.839 | 66616720.231 | 14972491.564 | 30523362.46 | 39142095.049 | 64915388.818 | 4019710.1280000024 | 7491503.729000002 | 1268308.789999999 | 1701331.412999995 | 14480854.059999999 | 2026-09-21 16:10:23-04:00 | 2026-09-21 | 16 | 2026-09-21 16:11:00.432439-04:00 |
| 238563 | ARKF | F | 47.555 | 1.8049999999999997 | 118787 | 0.0 | 288685.506 | 221979.342 | 391090.091 | 0.0 | 0.0 | 91200.9 | 477831.685 | 0.0 | 288685.506 | 130778.44200000001 | -86741.59399999998 | 332722.35400000005 | 2026-09-21 15:58:55-04:00 | 2026-09-21 | 16 | 2026-09-21 16:05:14.444152-04:00 |
| 238562 | ARKG | F | 51.83 | 0.18999999999999773 | 3082409 | 2750967.13 | 8298861.149 | 7246248.567 | 30585668.061 | 3802945.86 | 11618507.158 | 9280385.075 | 34584704.485 | -1051978.73 | -3319646.0089999996 | -2034136.5079999994 | -3999036.4239999987 | -10404797.670999998 | 2026-09-21 15:59:59-04:00 | 2026-09-21 | 16 | 2026-09-21 16:05:13.075665-04:00 |
| 238464 | ARKK | F | 90.85 | 2.6199999999999903 | 5982981 | 40018740.992 | 37869724.894 | 33419382.088 | 91351908.13 | 9174483.602 | 32644811.904 | 32023202.633 | 91974497.834 | 30844257.39 | 5224912.990000002 | 1396179.4549999982 | -622589.7040000111 | 36842760.13099999 | 2026-09-21 15:59:59-04:00 | 2026-09-21 | 16 | 2026-09-21 16:02:59.007354-04:00 |
| 238583 | ASHR | F | 34.23 | 0.45999999999999375 | 2417856 | 14420359.8 | 2381358.65 | 3932702.701 | 7944532.252 | 0.0 | 5651656.58 | 6448137.39 | 10116158.248 | 14420359.8 | -3270297.93 | -2515434.689 | -2171625.9959999993 | 6463001.185000001 | 2026-09-21 16:04:03-04:00 | 2026-09-21 | 16 | 2026-09-21 16:05:41.789356-04:00 |
| 238878 | ASM | F | 6.1945 | -0.18550000000000022 | 3010594 | 200320.78 | 1336149.301 | 1676292.212 | 1987131.546 | 601796.0 | 1370711.209 | 1610107.576 | 2022064.236 | -401475.22 | -34561.908000000054 | 66184.63600000017 | -34932.689999999944 | -404785.1819999998 | 2026-09-21 16:05:02-04:00 | 2026-09-21 | 16 | 2026-09-21 16:12:25.189264-04:00 |
| 238546 | ASML | F | 1711.353 | 31.432999999999993 | 1159947 | 6292274.38 | 35415412.803 | 38376085.319 | 80612699.899 | 4153422.5 | 36368821.533 | 35882698.622 | 143959345.878 | 2138851.88 | -953408.7299999967 | 2493386.696999997 | -63346645.97899999 | -59667816.131999984 | 2026-09-21 16:04:13-04:00 | 2026-09-21 | 16 | 2026-09-21 16:04:51.176514-04:00 |
| 238900 | AVAV | F | 160.86 | 0.910000000000025 | 921248 | 2071086.74 | 2721246.567 | 4628457.638 | 3356137.462 | 2153207.89 | 2273744.001 | 3981926.386 | 2506727.722 | -82121.15000000014 | 447502.56599999964 | 646531.2520000003 | 849409.7399999998 | 1861322.4079999996 | 2026-09-21 16:11:25-04:00 | 2026-09-21 | 16 | 2026-09-21 16:12:55.248854-04:00 |
| 238378 | AVGO | F | 362.63 | 5.670000000000016 | 19707466 | 32197483.52 | 277371849.29 | 307660020.552 | 402746725.111 | 45499558.844 | 290326527.101 | 305784055.739 | 453515736.742 | -13302075.323999997 | -12954677.81099999 | 1875964.8129999638 | -50769011.63099998 | -75149799.95300001 | 2026-09-21 16:00:38-04:00 | 2026-09-21 | 16 | 2026-09-21 16:01:01.572523-04:00 |
| 238539 | AXP | F | 313.78 | 2.2199999999999704 | 1570133 | 0.0 | 4983949.16 | 37726398.672 | 26782404.456 | 1888377.425 | 3271937.752 | 19657346.336 | 28180721.521 | -1888377.425 | 1712011.4080000003 | 18069052.336 | -1398317.0650000013 | 16494369.253999999 | 2026-09-21 16:03:34-04:00 | 2026-09-21 | 16 | 2026-09-21 16:04:41.589007-04:00 |
| 238738 | AZN | F | 168.05 | 1.9699999999999989 | 2762636 | 1018074.784 | 10781341.676 | 25781359.126 | 18153173.147 | 0.0 | 9103378.281 | 20560766.556 | 15096735.805 | 1018074.784 | 1677963.3950000014 | 5220592.569999997 | 3056437.342 | 10973068.090999998 | 2026-09-21 16:00:00-04:00 | 2026-09-21 | 16 | 2026-09-21 16:09:13.830504-04:00 |
| 238402 | BA | F | 201.06 | 2.8600000000000136 | 5370932 | 21755227.549 | 21491266.878 | 25158361.568 | 59763183.846 | 23530765.449 | 25117433.898 | 23955738.19 | 53264582.391 | -1775537.9000000022 | -3626167.0199999996 | 1202623.3779999986 | 6498601.454999998 | 2299519.912999995 | 2026-09-21 16:01:22-04:00 | 2026-09-21 | 16 | 2026-09-21 16:01:34.285745-04:00 |
| 238398 | BABA | F | 115.77 | 2.530000000000001 | 8391979 | 10123726.61 | 41659096.719 | 47496097.808 | 107329556.508 | 11993455.091 | 47370806.702 | 44362581.558 | 111427909.948 | -1869728.4810000006 | -5711709.983000003 | 3133516.25 | -4098353.4399999976 | -8546275.654000001 | 2026-09-21 16:00:22-04:00 | 2026-09-21 | 16 | 2026-09-21 16:01:28.832022-04:00 |
| 238394 | BAC | F | 57.97 | 0.240000000000002 | 22671505 | 31959392.101 | 48775546.352 | 53380839.398 | 144483126.654 | 65006965.411 | 86127959.507 | 89543978.85 | 200219814.401 | -33047573.31 | -37352413.155 | -36163139.45199999 | -55736687.74699998 | -162299813.66399997 | 2026-09-21 16:00:59-04:00 | 2026-09-21 | 16 | 2026-09-21 16:01:23.380692-04:00 |
| 238714 | BAM | F | 46.22 | 0.1599999999999966 | 1699292 | 285278.0 | 2124386.642 | 2454116.12 | 14308935.647 | 933588.333 | 2389107.152 | 1843749.486 | 11531271.947 | -648310.333 | -264720.5099999998 | 610366.6340000001 | 2777663.6999999993 | 2474999.4909999995 | 2026-09-21 15:59:59-04:00 | 2026-09-21 | 16 | 2026-09-21 16:08:41.004149-04:00 |
| 238695 | BAX | F | 22.925 | 0.125 | 9640576 | 1507911.5 | 7389829.461 | 14217279.348 | 22256418.429 | 18979678.49 | 4768394.614 | 16893394.737 | 27630742.133 | -17471766.99 | 2621434.847 | -2676115.3890000004 | -5374323.704 | -22900771.235999998 | 2026-09-21 16:03:03-04:00 | 2026-09-21 | 16 | 2026-09-21 16:08:15.012071-04:00 |
| 238586 | BB | F | 8.53 | 0.5399999999999991 | 13226348 | 2197725.521 | 6518978.221 | 6886122.929 | 18290110.359 | 2443107.97 | 4151910.454 | 3864407.808 | 13966934.838 | -245382.44900000002 | 2367067.767 | 3021715.1209999993 | 4323175.521000002 | 9466575.96 | 2026-09-21 16:05:35-04:00 | 2026-09-21 | 16 | 2026-09-21 16:05:45.870737-04:00 |
| 238640 | BBY | F | 93.225 | 0.375 | 2015206 | 186740.0 | 3062895.616 | 871526.904 | 15511029.85 | 1520664.38 | 3499368.849 | 1131922.108 | 14390079.444 | -1333924.38 | -436473.233 | -260395.20400000003 | 1120950.4059999995 | -909842.4110000004 | 2026-09-21 16:01:41-04:00 | 2026-09-21 | 16 | 2026-09-21 16:06:59.732183-04:00 |
| 238855 | BDX | F | 180.685 | -0.25499999999999545 | 984912 | 1387373.426 | 3872002.692 | 1021756.755 | 13455326.984 | 765397.27 | 2867347.064 | 696443.898 | 13798004.852 | 621976.156 | 1004655.628 | 325312.85699999996 | -342677.8680000007 | 1609266.772999999 | 2026-09-21 15:59:59-04:00 | 2026-09-21 | 16 | 2026-09-21 16:11:53.788535-04:00 |
| 238873 | BE | F | 272.728 | 7.098000000000013 | 12944646 | 27960268.703 | 58557762.963 | 101446645.951 | 176098231.231 | 16201145.77 | 49961808.972 | 92579671.336 | 180642377.012 | 11759122.933000002 | 8595953.990999997 | 8866974.61500001 | -4544145.780999988 | 24677905.75800002 | 2026-09-21 16:10:40-04:00 | 2026-09-21 | 16 | 2026-09-21 16:12:18.373417-04:00 |
| 238867 | BEAM | F | 25.26 | 0.3100000000000023 | 1523797 | 1902795.72 | 688520.425 | 787325.847 | 2246768.598 | 126600.0 | 960720.26 | 1168407.424 | 2041227.101 | 1776195.72 | -272199.83499999996 | -381081.57700000016 | 205541.4970000002 | 1328455.8050000002 | 2026-09-21 16:00:00-04:00 | 2026-09-21 | 16 | 2026-09-21 16:12:10.193901-04:00 |
| 238910 | BHP | F | 86.11 | -0.1599999999999966 | 1552960 | 1232131.205 | 3923408.287 | 1069245.504 | 17985360.834 | 2174401.622 | 5173829.492 | 2235592.081 | 18796653.151 | -942270.4169999999 | -1250421.2049999996 | -1166346.5769999998 | -811292.3170000017 | -4170330.5160000008 | 2026-09-21 15:59:59-04:00 | 2026-09-21 | 16 | 2026-09-21 16:13:08.904942-04:00 |
| 238453 | BIDU | F | 92.22 | 2.289999999999992 | 2011280 | 2484938.22 | 7384029.852 | 4701081.261 | 14875034.623 | 2601634.47 | 9196757.839 | 5914550.301 | 13046354.039 | -116696.25 | -1812727.9869999997 | -1213469.04 | 1828680.5839999989 | -1314212.693000001 | 2026-09-21 16:01:08-04:00 | 2026-09-21 | 16 | 2026-09-21 16:02:43.955668-04:00 |
| 238663 | BIIB | F | 219.07 | 3.569999999999993 | 666136 | 892796.96 | 838452.96 | 625870.799 | 5518547.39 | 0.0 | 1469232.98 | 1291656.968 | 7023576.442 | 892796.96 | -630780.02 | -665786.1690000001 | -1505029.0520000001 | -1908798.2810000004 | 2026-09-21 15:59:59-04:00 | 2026-09-21 | 16 | 2026-09-21 16:07:31.228776-04:00 |
| 238730 | BILI | F | 15.16 | 0.2599999999999998 | 2144916 | 1264823.74 | 2002992.942 | 2148485.034 | 3709756.536 | 2459872.294 | 2361217.008 | 1719167.421 | 3549159.352 | -1195048.5540000002 | -358224.0659999999 | 429317.6129999999 | 160597.1839999999 | -963357.8230000003 | 2026-09-21 16:00:00-04:00 | 2026-09-21 | 16 | 2026-09-21 16:09:02.910579-04:00 |
| 238424 | BITO | F | 11.6197 | 0.6997 | 98710840 | 53252447.69 | 85631387.688 | 76922965.333 | 237522382.833 | 39242741.96 | 108834690.353 | 102654127.089 | 248554200.1 | 14009705.729999997 | -23203302.665000007 | -25731161.755999997 | -11031817.26699999 | -45956575.958 | 2026-09-21 16:01:31-04:00 | 2026-09-21 | 16 | 2026-09-21 16:02:04.335049-04:00 |
| 238777 | BKLN | F | 20.56 | 0.014459999999999695 | 7691279 | 0.0 | 6225450.0 | 5160254.0 | 23841405.46 | 0.0 | 0.0 | 1729461.3 | 71720002.492 | 0.0 | 6225450.0 | 3430792.7 | -47878597.032 | -38222354.331999995 | 2026-09-21 15:59:59-04:00 | 2026-09-21 | 16 | 2026-09-21 16:10:07.179725-04:00 |
| 238509 | BKNG | F | 168.51 | 0.6099999999999852 | 4971099 | 5655461.607 | 16384281.593 | 14288645.289 | 124024699.523 | 5415786.037 | 23956146.464 | 15790447.731 | 117498310.217 | 239675.5700000003 | -7571864.871000001 | -1501802.4419999998 | 6526389.306000009 | -2307602.4369999915 | 2026-09-21 16:03:13-04:00 | 2026-09-21 | 16 | 2026-09-21 16:04:00.538270-04:00 |
| 238662 | BKR | F | 57.83 | 0.5799999999999983 | 5781598 | 2029748.64 | 11444923.142 | 37748416.705 | 24781114.726 | 4280718.58 | 16266823.792 | 35207325.745 | 28063816.223 | -2250969.9400000004 | -4821900.6499999985 | 2541090.960000001 | -3282701.4970000014 | -7814481.126999999 | 2026-09-21 16:04:10-04:00 | 2026-09-21 | 16 | 2026-09-21 16:07:29.855686-04:00 |
| 238705 | BLK | F | 1090.14 | 20.360000000000127 | 366928 | 2700246.248 | 6237707.06 | 11738626.405 | 8853193.095 | 611996.456 | 6798741.204 | 10415268.708 | 12257700.031 | 2088249.7920000001 | -561034.1440000003 | 1323357.6969999988 | -3404506.935999999 | -553933.5910000002 | 2026-09-21 15:59:59-04:00 | 2026-09-21 | 16 | 2026-09-21 16:08:28.666095-04:00 |
| 238732 | BLNK | F | 0.584 | -0.015199999999999991 | 1159364 | 45515.226 | 20037.8 | 19088.342 | 58905.686 | 26353.683 | 24675.029 | 43638.302 | 105569.35 | 19161.543 | -4637.228999999999 | -24549.960000000003 | -46663.664000000004 | -56689.310000000005 | 2026-09-21 16:04:10-04:00 | 2026-09-21 | 16 | 2026-09-21 16:09:05.630701-04:00 |
| 238789 | BLOK | F | 66.775 | 1.9150000000000063 | 319382 | 0.0 | 349283.52 | 765235.901 | 2131685.371 | 2037007.32 | 461551.939 | 536091.95 | 1555735.836 | -2037007.32 | -112268.419 | 229143.951 | 575949.5349999999 | -1344182.253 | 2026-09-21 15:59:23-04:00 | 2026-09-21 | 16 | 2026-09-21 16:10:23.581597-04:00 |
| 238727 | BMRN | F | 64.06 | 0.12000000000000455 | 1277080 | 1455006.9 | 864797.37 | 4333467.07 | 4302587.803 | 0.0 | 1202309.627 | 3310714.976 | 2770089.145 | 1455006.9 | -337512.2570000001 | 1022752.0940000005 | 1532498.6580000003 | 3672745.3950000005 | 2026-09-21 16:00:00-04:00 | 2026-09-21 | 16 | 2026-09-21 16:08:58.819154-04:00 |
| 238540 | BMY | F | 62.6373 | -0.42269999999999897 | 4675166 | 0.0 | 13274425.299 | 10144777.835 | 45221850.856 | 2203706.23 | 19166605.08 | 11751784.352 | 49255127.026 | -2203706.23 | -5892179.780999998 | -1607006.516999999 | -4033276.170000002 | -13736168.697999999 | 2026-09-21 16:04:20-04:00 | 2026-09-21 | 16 | 2026-09-21 16:04:42.950625-04:00 |
| 238491 | BND | F | 71.39 | 0.18999999999999773 | 6751670 | 0.0 | 63996279.77 | 54180494.865 | 80365989.866 | 0.0 | 0.0 | 16411779.708 | 47779071.828 | 0.0 | 63996279.77 | 37768715.157000005 | 32586918.037999995 | 134351912.965 | 2026-09-21 16:03:30-04:00 | 2026-09-21 | 16 | 2026-09-21 16:03:35.940990-04:00 |
| 238543 | BNTX | F | 98.02 | 1.9599999999999937 | 693592 | 0.0 | 238370.0 | 1311633.89 | 5024901.525 | 0.0 | 689618.21 | 1975968.538 | 4669893.673 | 0.0 | -451248.20999999996 | -664334.648 | 355007.85199999996 | -760575.006 | 2026-09-21 15:59:59-04:00 | 2026-09-21 | 16 | 2026-09-21 16:04:47.049798-04:00 |
| 238810 | BOTZ | F | 35.81 | 0.7000000000000028 | 734999 | 2525904.78 | 335690.06 | 2176316.037 | 3914662.487 | 0.0 | 891541.68 | 1785547.818 | 3202294.804 | 2525904.78 | -555851.6200000001 | 390768.21900000004 | 712367.6830000002 | 3073189.062 | 2026-09-21 16:04:59-04:00 | 2026-09-21 | 16 | 2026-09-21 16:10:52.261365-04:00 |
| 238746 | BP | F | 43.17 | -1.4099999999999966 | 15884403 | 21906015.713 | 40206204.449 | 40529276.966 | 89369361.324 | 19035672.285 | 35255137.032 | 36461289.937 | 83033720.809 | 2870343.4279999994 | 4951067.417000003 | 4067987.028999999 | 6335640.515000001 | 18225038.389000002 | 2026-09-21 16:08:04-04:00 | 2026-09-21 | 16 | 2026-09-21 16:09:24.757112-04:00 |
| 238416 | BRK.B | F | 502.1 | -7.669999999999959 | 3700951 | 7014309.216 | 36829546.943 | 59736821.671 | 76098757.312 | 8152746.2 | 54993973.122 | 72857207.933 | 95024105.483 | -1138436.9840000002 | -18164426.178999998 | -13120386.262000002 | -18925348.17099999 | -51348597.595999986 | 2026-09-21 16:01:46-04:00 | 2026-09-21 | 16 | 2026-09-21 16:01:53.424214-04:00 |
| 238791 | BRZU | F | 105.72 | 3.0999999999999943 | 24638 | 0.0 | 304888.44 | 182504.041 | 227934.876 | 0.0 | 0.0 | 26187.525 | 103184.729 | 0.0 | 304888.44 | 156316.516 | 124750.14699999998 | 585955.103 | 2026-09-21 15:59:46-04:00 | 2026-09-21 | 16 | 2026-09-21 16:10:26.326994-04:00 |
| 238713 | BSX | F | 43.73 | 0.38999999999999346 | 16272534 | 8353882.559 | 22653552.387 | 75558311.559 | 65744229.421 | 0.0 | 20603078.099 | 77561302.052 | 67597695.107 | 8353882.559 | 2050474.2879999988 | -2002990.4930000007 | -1853465.685999997 | 6547900.668000001 | 2026-09-21 16:03:26-04:00 | 2026-09-21 | 16 | 2026-09-21 16:08:39.640218-04:00 |
| 238891 | BWXT | F | 147.46 | -0.060000000000002274 | 754819 | 0.0 | 576962.837 | 2256869.387 | 2155689.46 | 1068456.28 | 1024193.973 | 4134432.636 | 3660503.788 | -1068456.28 | -447231.13599999994 | -1877563.2489999998 | -1504814.3280000002 | -4898064.993 | 2026-09-21 16:00:22-04:00 | 2026-09-21 | 16 | 2026-09-21 16:12:42.931142-04:00 |
| 238615 | BX | F | 126.405 | 1.4450000000000074 | 2098312 | 0.0 | 5704860.967 | 4920343.782 | 19997178.2 | 2515306.18 | 4515049.083 | 3102272.735 | 14300395.735 | -2515306.18 | 1189811.8840000005 | 1818071.0469999998 | 5696782.465 | 6189359.216 | 2026-09-21 16:06:11-04:00 | 2026-09-21 | 16 | 2026-09-21 16:06:25.528835-04:00 |
| 238444 | BYND | F | 11.9024 | 0.3924000000000003 | 1273089 | 745399.93 | 441526.889 | 301072.897 | 1460511.639 | 672212.391 | 786748.402 | 232341.025 | 1429147.133 | 73187.5390000001 | -345221.513 | 68731.872 | 31364.506000000052 | -171937.59599999982 | 2026-09-21 16:00:07-04:00 | 2026-09-21 | 16 | 2026-09-21 16:02:31.645273-04:00 |
| 238442 | C | F | 135.06 | 3.289999999999992 | 8553714 | 9232560.17 | 62258564.941 | 42495316.037 | 115111472.17 | 23973108.047 | 93343241.384 | 46919715.236 | 123112670.472 | -14740547.876999998 | -31084676.443000004 | -4424399.199000001 | -8001198.302000001 | -58250821.821 | 2026-09-21 15:59:59-04:00 | 2026-09-21 | 16 | 2026-09-21 16:02:28.899662-04:00 |
| 238716 | CAG | F | 14.833 | -0.2970000000000006 | 6877998 | 1633765.0 | 3104608.143 | 6667635.572 | 11326357.458 | 0.0 | 2249858.587 | 5778460.579 | 12009416.65 | 1633765.0 | 854749.5560000003 | 889174.9929999998 | -683059.1919999998 | 2694630.3570000003 | 2026-09-21 16:00:00-04:00 | 2026-09-21 | 16 | 2026-09-21 16:08:43.722793-04:00 |
| 238726 | CAH | F | 225.66 | 0.28000000000000114 | 762488 | 0.0 | 894232.47 | 1463067.13 | 10462383.904 | 644024.79 | 823970.644 | 2443252.092 | 18609358.396 | -644024.79 | 70261.826 | -980184.9620000003 | -8146974.492000002 | -9700922.418000003 | 2026-09-21 16:06:42-04:00 | 2026-09-21 | 16 | 2026-09-21 16:08:57.442456-04:00 |
| 238761 | CARR | F | 54.605 | 0.7249999999999943 | 4904925 | 0.0 | 3965503.216 | 13436933.946 | 35018665.603 | 0.0 | 3218978.556 | 13861453.422 | 43430506.22 | 0.0 | 746524.6600000001 | -424519.4759999998 | -8411840.616999999 | -8089835.432999998 | 2026-09-21 16:00:00-04:00 | 2026-09-21 | 16 | 2026-09-21 16:09:45.299883-04:00 |
| 238527 | CAT | F | 816.7 | 7.710000000000036 | 1461463 | 1698666.68 | 15884836.759 | 19856953.75 | 47846624.402 | 2398488.0 | 21691396.899 | 28354361.388 | 69645971.409 | -699821.3200000001 | -5806560.140000001 | -8497407.638 | -21799347.00699999 | -36803136.10499999 | 2026-09-21 16:04:20-04:00 | 2026-09-21 | 16 | 2026-09-21 16:04:25.144091-04:00 |
| 238827 | CB | F | 337.32 | -3.319999999999993 | 624731 | 0.0 | 2048718.551 | 6536342.725 | 14171324.205 | 0.0 | 3822987.561 | 12984428.536 | 17676839.626 | 0.0 | -1774269.0100000002 | -6448085.811000001 | -3505515.420999998 | -11727870.241999999 | 2026-09-21 15:59:59-04:00 | 2026-09-21 | 16 | 2026-09-21 16:11:15.477606-04:00 |
| 238894 | CBRS | F | 208.49 | 10.120000000000005 | 6275154 | 26034046.36 | 37242492.107 | 43463925.325 | 81501481.384 | 27863096.685 | 27436818.112 | 40237522.427 | 65435087.593 | -1829050.3249999993 | 9805673.995000001 | 3226402.898000002 | 16066393.791000001 | 27269420.359000005 | 2026-09-21 16:12:06-04:00 | 2026-09-21 | 16 | 2026-09-21 16:12:47.030168-04:00 |
| 238725 | CCI | F | 73.21 | 0.14999999999999147 | 1996338 | 623408.97 | 2833328.419 | 7747713.051 | 17347248.044 | 0.0 | 3375940.24 | 5139919.995 | 15550662.835 | 623408.97 | -542611.821 | 2607793.056 | 1796585.2089999989 | 4485175.413999999 | 2026-09-21 16:06:08-04:00 | 2026-09-21 | 16 | 2026-09-21 16:08:56.055123-04:00 |
| 238890 | CCJ | F | 93.22 | 1.5999999999999943 | 2824409 | 2456944.66 | 8703963.057 | 5897880.129 | 22654120.167 | 3755784.318 | 9861557.89 | 6416465.631 | 23133241.516 | -1298839.6579999998 | -1157594.8330000006 | -518585.5020000003 | -479121.34899999946 | -3454141.342 | 2026-09-21 16:08:56-04:00 | 2026-09-21 | 16 | 2026-09-21 16:12:41.552841-04:00 |
| 238468 | CCL | F | 22.31 | 0.46999999999999886 | 15240781 | 7091490.385 | 20841166.372 | 27731716.112 | 30821261.578 | 12507780.53 | 15563115.002 | 25528900.217 | 31198038.675 | -5416290.145 | 5278051.370000001 | 2202815.8949999996 | -376777.09699999914 | 1687800.023000002 | 2026-09-21 16:02:34-04:00 | 2026-09-21 | 16 | 2026-09-21 16:03:04.492772-04:00 |
| 238876 | CDE | F | 19.53 | -0.23000000000000043 | 18060201 | 0.0 | 20940427.55 | 16911220.187 | 28456730.771 | 1244280.0 | 25359636.049 | 22398048.482 | 33349369.985 | -1244280.0 | -4419208.498999998 | -5486828.295000002 | -4892639.213999998 | -16042956.007999998 | 2026-09-21 16:10:08-04:00 | 2026-09-21 | 16 | 2026-09-21 16:12:22.457609-04:00 |
| 238818 | CDNS | F | 294.88 | 11.980000000000018 | 1654503 | 5380534.65 | 7215576.68 | 11817095.13 | 19503886.795 | 2143222.41 | 6074815.422 | 14429796.509 | 21721160.508 | 3237312.24 | 1140761.2579999994 | -2612701.378999999 | -2217273.7129999995 | -451901.59399999864 | 2026-09-21 15:59:59-04:00 | 2026-09-21 | 16 | 2026-09-21 16:11:03.168462-04:00 |
| 238819 | CEG | F | 262.11 | 7.400000000000006 | 2457488 | 4801276.895 | 11428319.914 | 12238793.864 | 20768085.788 | 5775286.66 | 15352786.372 | 15390104.335 | 27526503.755 | -974009.7650000006 | -3924466.4579999987 | -3151310.471000001 | -6758417.967 | -14808204.661 | 2026-09-21 16:10:22-04:00 | 2026-09-21 | 16 | 2026-09-21 16:11:04.531543-04:00 |
| 238737 | CHTR | F | 123.35 | -4.819999999999993 | 2188116 | 4100778.555 | 8376853.693 | 13007967.689 | 7752939.663 | 2141057.69 | 4567550.828 | 9482934.289 | 6111177.435 | 1959720.8650000002 | 3809302.865 | 3525033.3999999985 | 1641762.2280000001 | 10935819.358 | 2026-09-21 16:07:20-04:00 | 2026-09-21 | 16 | 2026-09-21 16:09:12.469657-04:00 |
| 238599 | CHWY | F | 20.52 | -0.10000000000000142 | 4934178 | 0.0 | 7725641.943 | 6688537.427 | 9739706.127 | 360999.12 | 10683613.967 | 8757794.57 | 13778732.075 | -360999.12 | -2957972.024 | -2069257.1430000002 | -4039025.947999999 | -9427254.235 | 2026-09-21 16:04:20-04:00 | 2026-09-21 | 16 | 2026-09-21 16:06:03.668507-04:00 |
| 238754 | CI | F | 274.5 | -0.7799999999999727 | 825933 | 734588.0 | 2335121.745 | 7717216.657 | 14033958.685 | 1991445.18 | 2757121.08 | 6098835.883 | 19958924.635 | -1256857.18 | -421999.33499999996 | 1618380.7739999993 | -5924965.950000001 | -5985441.6910000015 | 2026-09-21 15:59:59-04:00 | 2026-09-21 | 16 | 2026-09-21 16:09:35.704654-04:00 |
| 238904 | CIEN | F | 365.96 | 17.159999999999968 | 2566115 | 1655848.15 | 21449066.213 | 21974541.577 | 38100833.73 | 4291488.861 | 16471971.335 | 17464548.007 | 49667713.143 | -2635640.7109999997 | 4977094.877999999 | 4509993.57 | -11566879.413000003 | -4715431.676000003 | 2026-09-21 16:12:05-04:00 | 2026-09-21 | 16 | 2026-09-21 16:13:00.710921-04:00 |
| 238846 | CL | F | 86.255 | -1.2150000000000034 | 3635123 | 1028561.77 | 18513258.333 | 26397222.952 | 23006037.625 | 2020523.517 | 14631987.787 | 31149421.568 | 23988131.16 | -991961.747 | 3881270.546 | -4752198.616 | -982093.5350000001 | -2844983.3520000004 | 2026-09-21 16:00:15-04:00 | 2026-09-21 | 16 | 2026-09-21 16:11:41.453439-04:00 |
| 238740 | CLF | F | 12.07 | -0.4299999999999997 | 14299084 | 5126138.83 | 9016918.371 | 11745909.348 | 16378749.336 | 3483390.007 | 9938584.691 | 12987264.892 | 19902242.648 | 1642748.8229999999 | -921666.3200000003 | -1241355.5440000016 | -3523493.311999999 | -4043766.353000001 | 2026-09-21 16:03:38-04:00 | 2026-09-21 | 16 | 2026-09-21 16:09:16.555319-04:00 |
| 238624 | CLX | F | 84.88 | 1.7800000000000011 | 3140943 | 2450696.799 | 9781173.342 | 9151766.59 | 22939260.257 | 5008295.796 | 4986249.512 | 5602435.496 | 23022148.86 | -2557598.997 | 4794923.83 | 3549331.0939999996 | -82888.60300000012 | 5703767.323999999 | 2026-09-21 16:00:00-04:00 | 2026-09-21 | 16 | 2026-09-21 16:06:37.817650-04:00 |
| 238560 | CMCSA | F | 22.935 | 0.19500000000000028 | 20245867 | 0.0 | 19802056.638 | 38316475.64 | 51742278.504 | 0.0 | 32873034.231 | 38581464.908 | 52022073.169 | 0.0 | -13070977.592999998 | -264989.2679999992 | -279794.6649999991 | -13615761.525999997 | 2026-09-21 16:04:17-04:00 | 2026-09-21 | 16 | 2026-09-21 16:05:10.323733-04:00 |
| 238749 | CME | F | 275.53 | -0.4800000000000182 | 964473 | 0.0 | 3943547.045 | 7095229.282 | 14927664.93 | 0.0 | 4102197.654 | 7005906.74 | 15489570.033 | 0.0 | -158650.60900000017 | 89322.54199999943 | -561905.1030000001 | -631233.1700000009 | 2026-09-21 16:06:23-04:00 | 2026-09-21 | 16 | 2026-09-21 16:09:28.859165-04:00 |
| 238608 | CMG | F | 33.12 | -0.3100000000000023 | 9161925 | 3204727.0 | 11397002.46 | 15454082.204 | 36149705.155 | 4251002.8 | 13966396.998 | 16789259.321 | 40644530.809 | -1046275.7999999998 | -2569394.537999999 | -1335177.1169999987 | -4494825.653999999 | -9445673.108999997 | 2026-09-21 16:04:17-04:00 | 2026-09-21 | 16 | 2026-09-21 16:06:15.951800-04:00 |
| 238696 | CNC | F | 64.98 | -0.12999999999999545 | 3648004 | 444510.78 | 4308050.508 | 12438078.191 | 8491881.588 | 673092.5 | 8732801.907 | 21378413.004 | 12407752.031 | -228581.71999999997 | -4424751.398999999 | -8940334.813000001 | -3915870.443 | -17509538.375 | 2026-09-21 16:03:27-04:00 | 2026-09-21 | 16 | 2026-09-21 16:08:16.378082-04:00 |
| 238525 | COF | F | 204.94 | 2.509999999999991 | 2230332 | 3080314.4 | 3167552.248 | 18509480.618 | 20078004.422 | 0.0 | 7305400.095 | 23778918.681 | 19278186.034 | 3080314.4 | -4137847.8469999996 | -5269438.063000001 | 799818.3879999965 | -5527153.122000004 | 2026-09-21 15:59:59-04:00 | 2026-09-21 | 16 | 2026-09-21 16:04:22.404468-04:00 |
| 238886 | COHR | F | 321.23 | 3.8700000000000045 | 6537648 | 12557369.0 | 45288528.37 | 53342112.408 | 111384376.662 | 26950598.914 | 60795060.927 | 66535931.18 | 119207748.888 | -14393229.914 | -15506532.557000004 | -13193818.772 | -7823372.225999996 | -50916953.469 | 2026-09-21 16:12:02-04:00 | 2026-09-21 | 16 | 2026-09-21 16:12:36.090696-04:00 |
| 238423 | COIN | F | 200.95 | 6.699999999999989 | 12997696 | 21716421.686 | 45790018.251 | 77511614.239 | 137628305.918 | 7978221.887 | 41610179.614 | 70633519.759 | 105247777.106 | 13738199.799 | 4179838.637000002 | 6878094.479999989 | 32380528.812000006 | 57176661.728 | 2026-09-21 16:01:42-04:00 | 2026-09-21 | 16 | 2026-09-21 16:02:02.963178-04:00 |
| 238632 | COP | F | 127.54 | -4.290000000000006 | 4471870 | 1942818.35 | 17401182.168 | 5220468.262 | 61513794.58 | 5859922.59 | 19549657.949 | 5229028.026 | 70157316.352 | -3917104.2399999998 | -2148475.7809999995 | -8559.7639999995 | -8643521.772 | -14717661.556999998 | 2026-09-21 16:06:32-04:00 | 2026-09-21 | 16 | 2026-09-21 16:06:48.755767-04:00 |
| 238457 | COST | F | 898.23 | 2.9200000000000728 | 1462248 | 892000.0 | 16614671.452 | 14352980.391 | 33825632.98 | 6968584.096 | 18721861.192 | 20070176.246 | 51890456.134 | -6076584.096 | -2107189.740000002 | -5717195.854999999 | -18064823.154000007 | -31965792.845000006 | 2026-09-21 16:02:31-04:00 | 2026-09-21 | 16 | 2026-09-21 16:02:49.433155-04:00 |
| 238723 | CP | F | 86.86 | -0.6200000000000045 | 2186480 | 1910775.2 | 5258089.578 | 24835476.266 | 6323170.832 | 1511886.0 | 5465983.883 | 22956661.222 | 6700086.537 | 398889.19999999995 | -207894.30500000063 | 1878815.0439999998 | -376915.70499999914 | 1692894.234 | 2026-09-21 15:59:59-04:00 | 2026-09-21 | 16 | 2026-09-21 16:08:53.325338-04:00 |
| 238721 | CPB | F | 19.93 | -0.7600000000000016 | 6366662 | 602490.0 | 7980146.944 | 10095967.561 | 9350581.105 | 690355.66 | 10628548.342 | 14268702.541 | 11664648.394 | -87865.66000000003 | -2648401.398 | -4172734.9799999986 | -2314067.288999999 | -9223069.326999998 | 2026-09-21 16:08:28-04:00 | 2026-09-21 | 16 | 2026-09-21 16:08:50.584833-04:00 |
| 238859 | CRCL | F | 94.33 | 2.549999999999997 | 14216799 | 10268554.41 | 32404939.982 | 40806094.285 | 76889746.061 | 8084714.572 | 40000322.331 | 47618753.232 | 90016847.801 | 2183839.8380000005 | -7595382.348999999 | -6812658.947000004 | -13127101.739999995 | -25351303.198 | 2026-09-21 16:11:18-04:00 | 2026-09-21 | 16 | 2026-09-21 16:11:59.247045-04:00 |
| 238912 | CRDO | F | 187.27 | 11.380000000000024 | 9785072 | 7244191.1 | 36355602.448 | 40862837.153 | 78137367.238 | 20449683.724 | 35916293.257 | 45311453.965 | 95527720.913 | -13205492.624 | 439309.19099999964 | -4448616.812000006 | -17390353.674999997 | -34605153.92 | 2026-09-21 16:12:55-04:00 | 2026-09-21 | 16 | 2026-09-21 16:13:11.651898-04:00 |
| 238408 | CRM | F | 236.61 | -1.3099999999999739 | 8609579 | 6397190.73 | 28275193.825 | 26906084.221 | 118712580.794 | 3397236.972 | 115540657.305 | 122704987.872 | 164042815.033 | 2999953.7580000004 | -87265463.48 | -95798903.651 | -45330234.23899999 | -225394647.612 | 2026-09-21 16:00:22-04:00 | 2026-09-21 | 16 | 2026-09-21 16:01:42.474399-04:00 |
| 238742 | CRSP | F | 58.33 | 1.769999999999996 | 1624950 | 290799.5 | 1981441.11 | 2567338.98 | 8057639.707 | 1877893.5 | 1269781.576 | 2397098.096 | 4892298.035 | -1587094.0 | 711659.5340000002 | 170240.88400000008 | 3165341.6720000003 | 2460148.090000001 | 2026-09-21 15:59:59-04:00 | 2026-09-21 | 16 | 2026-09-21 16:09:19.280420-04:00 |
| 238469 | CRWD | F | 249.27 | 11.620000000000005 | 10446590 | 16353083.66 | 41552630.374 | 44671332.564 | 162054148.526 | 12446392.018 | 41289448.606 | 34086083.74 | 125036573.547 | 3906691.642000001 | 263181.7679999992 | 10585248.824000001 | 37017574.97899999 | 51772697.212999985 | 2026-09-21 16:01:12-04:00 | 2026-09-21 | 16 | 2026-09-21 16:03:05.854210-04:00 |
| 238865 | CRWV | F | 85.43 | 4.070000000000007 | 36073072 | 44899298.899 | 105539600.591 | 109916154.208 | 175467083.859 | 72715164.914 | 125845881.836 | 118702861.214 | 188247074.797 | -27815866.015000008 | -20306281.24499999 | -8786707.005999997 | -12779990.937999994 | -69688845.204 | 2026-09-21 16:11:32-04:00 | 2026-09-21 | 16 | 2026-09-21 16:12:07.452780-04:00 |
| 238409 | CSCO | F | 111.46 | 1.9499999999999886 | 10610507 | 6177781.1 | 55907780.526 | 33695063.183 | 146770104.835 | 12957654.415 | 78599065.61 | 42769781.916 | 165984142.513 | -6779873.3149999995 | -22691285.084 | -9074718.733000003 | -19214037.678000003 | -57759914.81 | 2026-09-21 16:01:12-04:00 | 2026-09-21 | 16 | 2026-09-21 16:01:43.846206-04:00 |
| 238690 | CSX | F | 45.98 | -1.1200000000000045 | 11569353 | 0.0 | 25545906.866 | 40623556.112 | 62097960.009 | 809466.9 | 33588318.109 | 39877968.722 | 67080596.367 | -809466.9 | -8042411.242999997 | 745587.3900000006 | -4982636.357999995 | -13088927.110999992 | 2026-09-21 16:00:07-04:00 | 2026-09-21 | 16 | 2026-09-21 16:08:08.158688-04:00 |
| 238817 | CTAS | F | 196.83 | -0.8099999999999739 | 1057779 | 0.0 | 2788718.545 | 5995369.48 | 7256298.344 | 0.0 | 2962877.718 | 5362937.119 | 6519988.124 | 0.0 | -174159.17299999995 | 632432.3610000005 | 736310.2199999997 | 1194583.4080000003 | 2026-09-21 15:59:59-04:00 | 2026-09-21 | 16 | 2026-09-21 16:11:01.792577-04:00 |
| 238771 | CTSH | F | 59.38 | -0.4899999999999949 | 3870017 | 0.0 | 1582119.373 | 16375674.899 | 44203151.404 | 0.0 | 1943486.3 | 11661571.771 | 43521381.729 | 0.0 | -361366.92700000014 | 4714103.1280000005 | 681769.674999997 | 5034505.875999997 | 2026-09-21 16:07:31-04:00 | 2026-09-21 | 16 | 2026-09-21 16:09:58.990525-04:00 |
| 238666 | CVNA | F | 67.2 | 2.0900000000000034 | 4256177 | 8029880.02 | 6890094.234 | 6226604.68 | 44154233.036 | 1719539.5 | 5966392.727 | 4657973.487 | 43264135.018 | 6310340.52 | 923701.5070000002 | 1568631.193 | 890098.0179999992 | 9692771.237999998 | 2026-09-21 16:04:40-04:00 | 2026-09-21 | 16 | 2026-09-21 16:07:35.343679-04:00 |
| 238612 | CVS | F | 87.59 | -1.25 | 5668551 | 0.0 | 13633972.048 | 20030147.416 | 51899735.606 | 3317911.08 | 14433420.411 | 21164105.638 | 61550547.363 | -3317911.08 | -799448.3629999999 | -1133958.2219999991 | -9650811.757 | -14902129.421999998 | 2026-09-21 16:06:17-04:00 | 2026-09-21 | 16 | 2026-09-21 16:06:21.433155-04:00 |
| 238463 | CVX | F | 203.78 | -5.72999999999999 | 6609030 | 0.0 | 42874552.908 | 66611977.608 | 75400441.19 | 5466708.9 | 57588877.316 | 86025131.128 | 92440137.089 | -5466708.9 | -14714324.408 | -19413153.520000003 | -17039695.899000004 | -56633882.727000006 | 2026-09-21 16:02:38-04:00 | 2026-09-21 | 16 | 2026-09-21 16:02:57.635074-04:00 |
| 238635 | CZR | F | 29.655 | 0.015000000000000568 | 3150995 | 15739808.09 | 5803513.88 | 13665652.081 | 3372063.209 | 3658293.44 | 3653864.22 | 13348904.032 | 4154586.081 | 12081514.65 | 2149649.6599999997 | 316748.0490000006 | -782522.872 | 13765389.487 | 2026-09-21 16:04:03-04:00 | 2026-09-21 | 16 | 2026-09-21 16:06:52.874482-04:00 |
| 238556 | DAL | F | 82.51 | 2.8900000000000006 | 6015049 | 0.0 | 43501020.881 | 18359308.122 | 56066532.783 | 2833208.86 | 16093394.479 | 15189421.748 | 49363310.201 | -2833208.86 | 27407626.401999995 | 3169886.3740000017 | 6703222.582000002 | 34447526.497999996 | 2026-09-21 16:03:03-04:00 | 2026-09-21 | 16 | 2026-09-21 16:05:04.848593-04:00 |
| 238614 | DASH | F | 193.61 | 0.6700000000000159 | 3644281 | 3924672.48 | 8944081.519 | 11689091.409 | 43173361.126 | 2336997.3 | 7127377.13 | 7510428.783 | 33173272.75 | 1587675.1800000002 | 1816704.3889999995 | 4178662.626 | 10000088.376000002 | 17583130.571000002 | 2026-09-21 16:06:05-04:00 | 2026-09-21 | 16 | 2026-09-21 16:06:24.157097-04:00 |
| 238781 | DBA | F | 28.68 | 0.5300000000000011 | 1295693 | 0.0 | 994319.437 | 2333897.28 | 6708453.863 | 0.0 | 0.0 | 1707464.39 | 6773794.826 | 0.0 | 994319.437 | 626432.8899999999 | -65340.963000000454 | 1555411.3639999996 | 2026-09-21 16:10:08-04:00 | 2026-09-21 | 16 | 2026-09-21 16:10:12.652729-04:00 |
| 238785 | DBC | F | 32.58 | -0.3500000000000014 | 502063 | 0.0 | 0.0 | 791299.761 | 2943477.337 | 0.0 | 0.0 | 949930.049 | 3918671.143 | 0.0 | 0.0 | -158630.28799999994 | -975193.8060000003 | -1133824.0940000003 | 2026-09-21 15:59:59-04:00 | 2026-09-21 | 16 | 2026-09-21 16:10:18.110644-04:00 |
| 238651 | DBX | F | 36.02 | -0.45999999999999375 | 3017976 | 307360.84 | 6733223.948 | 13996069.308 | 7196125.184 | 1278802.741 | 7366613.593 | 15062166.14 | 7432416.712 | -971441.9009999998 | -633389.6450000005 | -1066096.8320000004 | -236291.52799999993 | -2907219.9060000004 | 2026-09-21 15:59:59-04:00 | 2026-09-21 | 16 | 2026-09-21 16:07:14.796692-04:00 |
| 238757 | DDD | F | 3.47 | -0.1599999999999997 | 2305595 | 212220.17 | 325299.55 | 555518.883 | 1018543.047 | 81880.0 | 330285.577 | 377007.959 | 1267694.118 | 130340.17000000001 | -4986.027000000002 | 178510.92400000006 | -249151.071 | 54713.99600000007 | 2026-09-21 16:00:39-04:00 | 2026-09-21 | 16 | 2026-09-21 16:09:39.815234-04:00 |
| 238646 | DDOG | F | 245.05 | 15.130000000000024 | 2268599 | 4420831.23 | 6621415.202 | 18692544.795 | 16475072.233 | 3631227.44 | 3858379.74 | 13340433.616 | 13664621.889 | 789603.7900000005 | 2763035.4619999994 | 5352111.179000001 | 2810450.3439999986 | 11715200.775 | 2026-09-21 16:05:02-04:00 | 2026-09-21 | 16 | 2026-09-21 16:07:07.924713-04:00 |
| 238529 | DE | F | 684.72 | 0.7300000000000182 | 719040 | 1866607.78 | 5067314.325 | 7709551.502 | 25586827.857 | 1077414.0 | 6820406.9 | 8022734.591 | 25971955.005 | 789193.78 | -1753092.5750000002 | -313183.0889999997 | -385127.1479999982 | -1662209.031999998 | 2026-09-21 15:59:59-04:00 | 2026-09-21 | 16 | 2026-09-21 16:04:27.881014-04:00 |
| 238679 | DELL | F | 575.5 | 7.440000000000055 | 6862190 | 15410982.8 | 70791828.073 | 54522802.387 | 161279552.168 | 22758894.19 | 87895669.129 | 72854508.294 | 207151703.469 | -7347911.390000001 | -17103841.055999994 | -18331705.906999998 | -45872151.301 | -88655609.65399998 | 2026-09-21 16:07:39-04:00 | 2026-09-21 | 16 | 2026-09-21 16:07:53.099110-04:00 |
| 238694 | DG | F | 121.915 | -0.49499999999999034 | 1679486 | 0.0 | 4062646.238 | 6220528.55 | 8011570.648 | 2126235.01 | 4998636.993 | 10823567.22 | 10614824.152 | -2126235.01 | -935990.7549999999 | -4603038.670000001 | -2603253.5040000007 | -10268517.939000001 | 2026-09-21 16:07:51-04:00 | 2026-09-21 | 16 | 2026-09-21 16:08:13.648454-04:00 |
| 238616 | DHI | F | 139.25 | 1.2299999999999898 | 2389392 | 2429317.81 | 17590983.839 | 11725082.167 | 13361429.804 | 1254942.0 | 25580197.776 | 17775515.694 | 15959507.281 | 1174375.81 | -7989213.936999999 | -6050433.526999999 | -2598077.477 | -15463349.130999997 | 2026-09-21 16:02:27-04:00 | 2026-09-21 | 16 | 2026-09-21 16:06:26.901178-04:00 |
| 238471 | DHR | F | 215.83 | 4.02000000000001 | 2207702 | 3410181.72 | 5563078.347 | 16791191.264 | 17049244.065 | 2818972.53 | 5266039.322 | 12960939.288 | 16257849.92 | 591209.1900000004 | 297039.0250000004 | 3830251.975999998 | 791394.1450000014 | 5509894.336 | 2026-09-21 15:59:59-04:00 | 2026-09-21 | 16 | 2026-09-21 16:03:08.594745-04:00 |
| 238391 | DIA | F | 519.84 | 3.9600000000000364 | 2819420 | 15709833.84 | 67754913.179 | 61745764.884 | 217881690.798 | 9328387.94 | 51289960.488 | 72946520.976 | 175140041.857 | 6381445.9 | 16464952.691000007 | -11200756.091999993 | 42741648.941000015 | 54387291.44000003 | 2026-09-21 16:01:00-04:00 | 2026-09-21 | 16 | 2026-09-21 16:01:19.285020-04:00 |
| 238399 | DIS | F | 104.21 | 1.539999999999992 | 5344129 | 4371973.3 | 15888955.091 | 17494874.843 | 65774904.39 | 1682082.121 | 20581319.846 | 24457685.601 | 86695073.925 | 2689891.1789999995 | -4692364.755000001 | -6962810.758000001 | -20920169.534999996 | -29885453.869 | 2026-09-21 16:00:00-04:00 | 2026-09-21 | 16 | 2026-09-21 16:01:30.200123-04:00 |
| 238854 | DLR | F | 186.37 | 4.25 | 968157 | 3334958.94 | 2897293.63 | 4057029.726 | 13026225.054 | 0.0 | 1004725.154 | 1449056.469 | 11090684.712 | 3334958.94 | 1892568.4759999998 | 2607973.2569999998 | 1935540.3420000002 | 9771041.015 | 2026-09-21 16:00:00-04:00 | 2026-09-21 | 16 | 2026-09-21 16:11:52.404596-04:00 |
| 238688 | DLTR | F | 112.32 | 0.35999999999999943 | 2655243 | 2406167.09 | 7324228.51 | 12210545.673 | 9638342.878 | 2036713.25 | 3983978.84 | 12732542.99 | 11314226.486 | 369453.83999999985 | 3340249.67 | -521997.3169999998 | -1675883.607999999 | 1511822.585000001 | 2026-09-21 15:59:59-04:00 | 2026-09-21 | 16 | 2026-09-21 16:08:05.415333-04:00 |
| 238449 | DOCU | F | 68.58 | -0.4899999999999949 | 2363109 | 3317575.421 | 4045704.408 | 15687751.06 | 8771823.849 | 879724.686 | 3699187.683 | 14676079.528 | 8976045.618 | 2437850.7350000003 | 346516.7249999996 | 1011671.5319999997 | -204221.76900000125 | 3591817.2229999984 | 2026-09-21 15:59:59-04:00 | 2026-09-21 | 16 | 2026-09-21 16:02:38.472661-04:00 |
| 238636 | DOW | F | 28.26 | -0.46999999999999886 | 7081314 | 778525.0 | 8310874.426 | 11687954.897 | 22674551.611 | 445632.0 | 8174770.98 | 13010525.658 | 27032744.123 | 332893.0 | 136103.44599999953 | -1322570.761 | -4358192.511999998 | -5211766.826999999 | 2026-09-21 16:05:39-04:00 | 2026-09-21 | 16 | 2026-09-21 16:06:54.239546-04:00 |
| 238380 | DRAM | F | 61.59 | 1.980000000000004 | 30086980 | 27224725.41 | 75895258.484 | 165700647.526 | 305511072.252 | 21936172.946 | 69689662.912 | 140843123.766 | 283305323.546 | 5288552.464000002 | 6205595.571999997 | 24857523.75999999 | 22205748.70599997 | 58557420.50199996 | 2026-09-21 16:00:46-04:00 | 2026-09-21 | 16 | 2026-09-21 16:01:04.292466-04:00 |
| 238722 | DT | F | 56.43 | 1.2899999999999991 | 5889943 | 2238669.52 | 16270643.011 | 35339322.712 | 16654077.46 | 460854.43 | 10359104.854 | 31041274.435 | 15318665.911 | 1777815.09 | 5911538.157 | 4298048.276999999 | 1335411.5490000006 | 13322813.072999999 | 2026-09-21 16:00:00-04:00 | 2026-09-21 | 16 | 2026-09-21 16:08:51.955002-04:00 |
| 238809 | DTCR | F | 28.68 | 0.6400000000000006 | 830813 | 0.0 | 0.0 | 3638773.532 | 3444624.394 | 1592813.48 | 0.0 | 2113235.344 | 3248592.204 | -1592813.48 | 0.0 | 1525538.188 | 196032.18999999994 | 128756.89800000004 | 2026-09-21 15:59:59-04:00 | 2026-09-21 | 16 | 2026-09-21 16:10:50.893906-04:00 |
| 238839 | DUK | F | 116.74 | -0.7900000000000063 | 2676096 | 0.0 | 6446026.736 | 18118377.301 | 17300600.394 | 2141897.95 | 10915005.91 | 20802532.996 | 19396761.994 | -2141897.95 | -4468979.174000001 | -2684155.6950000003 | -2096161.5999999978 | -11391194.419 | 2026-09-21 16:05:39-04:00 | 2026-09-21 | 16 | 2026-09-21 16:11:31.905158-04:00 |
| 238595 | DUST | F | 35.34 | 0.8100000000000023 | 936331 | 0.0 | 664865.64 | 1895663.25 | 2832872.592 | 5450640.615 | 1117720.24 | 1771075.66 | 3909551.577 | -5450640.615 | -452854.6 | 124587.59000000008 | -1076678.9849999999 | -6855586.61 | 2026-09-21 16:04:01-04:00 | 2026-09-21 | 16 | 2026-09-21 16:05:58.157418-04:00 |
| 238551 | DVN | F | 47.61 | -1.0 | 8381956 | 8496834.015 | 23790842.016 | 21885883.214 | 55947586.258 | 1330265.6 | 20081507.757 | 23058444.479 | 57585317.74 | 7166568.415000001 | 3709334.2589999996 | -1172561.2649999969 | -1637731.4820000008 | 8065609.927000003 | 2026-09-21 16:04:20-04:00 | 2026-09-21 | 16 | 2026-09-21 16:04:58.042629-04:00 |
| 238750 | DXCM | F | 89.17 | -0.1799999999999926 | 2456291 | 0.0 | 2885468.13 | 5833188.6 | 17747891.111 | 17749500.0 | 2787162.915 | 5606034.805 | 13317526.661 | -17749500.0 | 98305.21499999985 | 227153.79499999993 | 4430364.450000001 | -12993676.54 | 2026-09-21 16:00:00-04:00 | 2026-09-21 | 16 | 2026-09-21 16:09:30.223061-04:00 |
| 238521 | EBAY | F | 108.27 | -3.5700000000000074 | 3490412 | 2389077.6 | 9671351.519 | 16346664.79 | 16140675.22 | 667933.944 | 12303624.808 | 19419111.545 | 13718230.539 | 1721143.656 | -2632273.289000001 | -3072446.7550000027 | 2422444.681 | -1561131.7070000037 | 2026-09-21 16:00:57-04:00 | 2026-09-21 | 16 | 2026-09-21 16:04:16.934904-04:00 |
| 238851 | ECL | F | 269.96 | 0.5 | 575826 | 662624.862 | 1044206.006 | 3860180.373 | 11140380.006 | 340111.8 | 943139.563 | 3227924.171 | 10366410.917 | 322513.062 | 101066.44300000009 | 632256.202 | 773969.0889999997 | 1829804.7959999999 | 2026-09-21 15:59:59-04:00 | 2026-09-21 | 16 | 2026-09-21 16:11:48.285773-04:00 |
| 238590 | EDC | F | 84.5 | 6.230000000000004 | 52186 | 0.0 | 0.0 | 74339.77 | 351427.574 | 0.0 | 314702.66 | 0.0 | 331059.606 | 0.0 | -314702.66 | 74339.77 | 20367.967999999993 | -219994.92199999996 | 2026-09-21 15:59:44-04:00 | 2026-09-21 | 16 | 2026-09-21 16:05:51.335021-04:00 |
| 238552 | EDU | F | 55.13 | -0.509999999999998 | 344450 | 0.0 | 162621.12 | 156442.16 | 896556.391 | 0.0 | 238409.1 | 401398.31 | 2140853.106 | 0.0 | -75787.98000000001 | -244956.15 | -1244296.7150000003 | -1565040.8450000002 | 2026-09-21 15:59:59-04:00 | 2026-09-21 | 16 | 2026-09-21 16:04:59.408010-04:00 |
| 238427 | EEM | F | 68.82 | 1.789999999999992 | 17380314 | 17205337.66 | 87208132.21 | 102451150.61 | 204608828.006 | 22069196.49 | 62708233.519 | 78475933.24 | 170226493.084 | -4863858.829999998 | 24499898.690999992 | 23975217.370000005 | 34382334.92200002 | 77993592.15300003 | 2026-09-21 16:01:14-04:00 | 2026-09-21 | 16 | 2026-09-21 16:02:08.418994-04:00 |
| 238435 | EFA | F | 106.14 | 1.1700000000000017 | 9180928 | 24739715.84 | 68602880.815 | 51671607.323 | 123002671.134 | 45361915.6 | 66982182.107 | 59731013.303 | 110608221.883 | -20622199.76 | 1620698.7079999968 | -8059405.980000004 | 12394449.251000002 | -14666457.781000007 | 2026-09-21 16:02:01-04:00 | 2026-09-21 | 16 | 2026-09-21 16:02:19.333364-04:00 |
| 238832 | ELV | F | 409.27 | -1.6800000000000068 | 666962 | 927612.0 | 2037173.58 | 5093683.874 | 13420928.466 | 0.0 | 3434813.88 | 9069072.581 | 14976845.274 | 927612.0 | -1397640.2999999998 | -3975388.7070000004 | -1555916.8080000002 | -6001333.815 | 2026-09-21 15:59:59-04:00 | 2026-09-21 | 16 | 2026-09-21 16:11:22.312073-04:00 |
| 238581 | EMB | F | 93.78 | 0.4000000000000057 | 6540208 | 0.0 | 17895168.54 | 50075435.338 | 74243029.068 | 0.0 | 6556200.0 | 44342589.629 | 79440198.25 | 0.0 | 11338968.54 | 5732845.708999999 | -5197169.181999996 | 11874645.067000002 | 2026-09-21 16:02:03-04:00 | 2026-09-21 | 16 | 2026-09-21 16:05:39.045347-04:00 |
| 238773 | EMR | F | 151.68 | 1.7600000000000193 | 1025517 | 1923458.88 | 4866339.473 | 3499975.622 | 4811834.221 | 0.0 | 2509135.911 | 5340788.63 | 7954718.993 | 1923458.88 | 2357203.5620000004 | -1840813.008 | -3142884.772 | -703035.3379999995 | 2026-09-21 16:06:16-04:00 | 2026-09-21 | 16 | 2026-09-21 16:10:01.736332-04:00 |
| 238766 | ENB | F | 48.21 | -0.519999999999996 | 4348683 | 8362724.172 | 13516636.31 | 9391931.772 | 21094559.699 | 3551619.395 | 11640694.955 | 8657515.276 | 21755028.548 | 4811104.777000001 | 1875941.3550000004 | 734416.4959999993 | -660468.8489999995 | 6760993.779000001 | 2026-09-21 16:00:00-04:00 | 2026-09-21 | 16 | 2026-09-21 16:09:52.160453-04:00 |
| 238660 | ENPH | F | 34.745 | 0.10499999999999687 | 4859933 | 2348013.0 | 5604606.041 | 7496348.848 | 13499669.776 | 4981176.484 | 6714879.258 | 6940058.37 | 15187240.174 | -2633163.484 | -1110273.2170000002 | 556290.4780000001 | -1687570.398 | -4874716.621 | 2026-09-21 16:04:59-04:00 | 2026-09-21 | 16 | 2026-09-21 16:07:27.094333-04:00 |
| 238671 | EOG | F | 141.38 | -2.8499999999999943 | 1987542 | 1573933.914 | 4417889.08 | 10816502.92 | 13894731.775 | 959721.98 | 7046256.959 | 20950566.168 | 21381652.773 | 614211.9340000001 | -2628367.8789999997 | -10134063.248000002 | -7486920.997999998 | -19635140.191 | 2026-09-21 16:02:08-04:00 | 2026-09-21 | 16 | 2026-09-21 16:07:42.158261-04:00 |
| 238642 | EPD | F | 38.57 | -0.3200000000000003 | 1985228 | 403040.54 | 1581286.508 | 4929328.106 | 9601238.604 | 402065.04 | 2381577.633 | 6910766.584 | 12877417.113 | 975.5 | -800291.125 | -1981438.4780000001 | -3276178.5089999996 | -6056932.612 | 2026-09-21 16:04:20-04:00 | 2026-09-21 | 16 | 2026-09-21 16:07:02.453030-04:00 |
| 238831 | EQIX | F | 1057.26 | 35.91999999999996 | 370906 | 4226993.01 | 2384339.68 | 6539691.55 | 8562062.151 | 571098.6 | 5604777.25 | 7871910.226 | 6501300.703 | 3655894.4099999997 | -3220437.57 | -1332218.676 | 2060761.4480000008 | 1163999.6120000007 | 2026-09-21 16:00:00-04:00 | 2026-09-21 | 16 | 2026-09-21 16:11:20.948925-04:00 |
| 238699 | ERIC | F | 10.25 | 0.08000000000000007 | 4707608 | 0.0 | 3171592.225 | 3088952.344 | 5716700.677 | 531941.51 | 2928299.145 | 2481958.817 | 6430016.916 | -531941.51 | 243293.08000000007 | 606993.5270000002 | -713316.2390000001 | -394971.14199999976 | 2026-09-21 16:04:10-04:00 | 2026-09-21 | 16 | 2026-09-21 16:08:20.485070-04:00 |
| 238591 | ERX | F | 103.93 | -5.069999999999993 | 327266 | 294525.0 | 623841.24 | 1259724.367 | 2290335.122 | 798931.8 | 1183206.568 | 1062867.127 | 2156589.32 | -504406.80000000005 | -559365.328 | 196857.24 | 133745.80200000014 | -733169.0859999999 | 2026-09-21 15:59:55-04:00 | 2026-09-21 | 16 | 2026-09-21 16:05:52.699529-04:00 |
| 238606 | ET | F | 20.895 | -0.245000000000001 | 7249050 | 0.0 | 6245553.701 | 8599202.236 | 17330947.122 | 0.0 | 5520983.949 | 10837988.846 | 26079361.728 | 0.0 | 724569.7520000003 | -2238786.6100000013 | -8748414.605999999 | -10262631.464 | 2026-09-21 16:06:07-04:00 | 2026-09-21 | 16 | 2026-09-21 16:06:13.223416-04:00 |
| 238824 | ETN | F | 435.395 | 10.625 | 1825610 | 10686236.0 | 21883005.526 | 21760737.597 | 41883675.611 | 26046318.9 | 11348011.24 | 23638337.025 | 39929719.13 | -15360082.899999999 | 10534994.286 | -1877599.4279999994 | 1953956.4809999987 | -4748731.560999999 | 2026-09-21 16:02:54-04:00 | 2026-09-21 | 16 | 2026-09-21 16:11:11.357389-04:00 |
| 238542 | ETSY | F | 73.455 | 0.855000000000004 | 2393078 | 437505.48 | 3675076.305 | 8763248.352 | 6783082.01 | 930096.85 | 4444395.405 | 9143684.211 | 7672344.438 | -492591.37 | -769319.1000000001 | -380435.85899999924 | -889262.4280000003 | -2531608.7569999998 | 2026-09-21 15:59:59-04:00 | 2026-09-21 | 16 | 2026-09-21 16:04:45.690374-04:00 |
| 238677 | EW | F | 88.33 | 0.06999999999999318 | 2454966 | 0.0 | 0.0 | 9651331.983 | 20393317.836 | 3495096.0 | 1161305.993 | 7937102.617 | 21560908.822 | -3495096.0 | -1161305.993 | 1714229.3659999995 | -1167590.9860000014 | -4109763.6130000018 | 2026-09-21 16:00:00-04:00 | 2026-09-21 | 16 | 2026-09-21 16:07:50.362218-04:00 |
| 238758 | EWJ | F | 97.91 | 0.9099999999999966 | 3173146 | 4523112.46 | 8693189.84 | 34320279.08 | 39220285.683 | 19850398.0 | 6814066.697 | 29384192.886 | 38701907.132 | -15327285.54 | 1879123.1430000002 | 4936086.193999998 | 518378.55099999905 | -7993697.652000002 | 2026-09-21 16:05:33-04:00 | 2026-09-21 | 16 | 2026-09-21 16:09:41.181920-04:00 |
| 238805 | EWW | F | 73.705 | 0.3649999999999949 | 1175559 | 0.0 | 899941.652 | 5033824.898 | 8306851.777 | 3899996.1 | 3507257.75 | 6105978.432 | 8804896.24 | -3899996.1 | -2607316.098 | -1072153.534 | -498044.46300000045 | -8077510.195 | 2026-09-21 16:10:08-04:00 | 2026-09-21 | 16 | 2026-09-21 16:10:45.431743-04:00 |
| 238793 | EWY | F | 189.2 | 7.889999999999986 | 11298668 | 24964931.015 | 147868375.282 | 99017994.727 | 409621622.197 | 34968796.47 | 121090664.829 | 68012126.23 | 312425001.063 | -10003865.454999998 | 26777710.45300001 | 31005868.496999994 | 97196621.134 | 144976334.629 | 2026-09-21 16:10:08-04:00 | 2026-09-21 | 16 | 2026-09-21 16:10:29.053135-04:00 |
| 238566 | EWZ | F | 38.07 | 0.5499999999999972 | 25555771 | 9595967.607 | 36885954.254 | 54525095.686 | 116917289.291 | 1526000.0 | 51797792.297 | 59862519.272 | 132207272.863 | 8069967.607000001 | -14911838.042999998 | -5337423.586000003 | -15289983.572000012 | -27469277.59400001 | 2026-09-21 16:04:06-04:00 | 2026-09-21 | 16 | 2026-09-21 16:05:18.529336-04:00 |
| 238638 | EXPE | F | 281.02 | 1.669999999999959 | 1106496 | 0.0 | 6774469.863 | 7176532.728 | 8598590.28 | 2175953.84 | 5916334.62 | 8151030.5 | 8903524.404 | -2175953.84 | 858135.2429999998 | -974497.7719999999 | -304934.12399999984 | -2597250.493 | 2026-09-21 15:59:59-04:00 | 2026-09-21 | 16 | 2026-09-21 16:06:56.986624-04:00 |
| 238428 | F | F | 13.1801 | -0.02990000000000137 | 42902142 | 4761277.21 | 27742239.031 | 34124822.536 | 71773135.262 | 10383146.855 | 31065442.175 | 47186693.36 | 81223759.43 | -5621869.6450000005 | -3323203.1440000013 | -13061870.824000001 | -9450624.168000013 | -31457567.781000014 | 2026-09-21 16:01:57-04:00 | 2026-09-21 | 16 | 2026-09-21 16:02:09.774152-04:00 |
| 238670 | FANG | F | 189.19 | -3.2299999999999898 | 3032677 | 3729329.69 | 11179416.38 | 20575796.983 | 21112871.221 | 3567244.43 | 11214569.204 | 25821067.143 | 22469746.48 | 162085.25999999978 | -35152.82399999909 | -5245270.16 | -1356875.2589999996 | -6475212.982999999 | 2026-09-21 16:00:00-04:00 | 2026-09-21 | 16 | 2026-09-21 16:07:40.800989-04:00 |
| 238575 | FAS | F | 163.07 | 1.6599999999999966 | 281567 | 929100.0 | 1064602.53 | 2518140.908 | 1602152.495 | 686276.25 | 707656.763 | 1474535.95 | 2461882.836 | 242823.75 | 356945.767 | 1043604.9579999999 | -859730.341 | 783644.1339999998 | 2026-09-21 16:04:43-04:00 | 2026-09-21 | 16 | 2026-09-21 16:05:30.836223-04:00 |
| 238673 | FAST | F | 49.64 | 0.6300000000000026 | 2880402 | 589662.12 | 3777291.023 | 5336579.443 | 22111121.423 | 789147.415 | 5499895.179 | 6055410.598 | 27899075.794 | -199485.29500000004 | -1722604.1559999995 | -718831.1550000003 | -5787954.370999999 | -8428874.977 | 2026-09-21 16:00:00-04:00 | 2026-09-21 | 16 | 2026-09-21 16:07:44.900048-04:00 |
| 238731 | FCEL | F | 17.94 | -0.16999999999999815 | 4345395 | 1572407.6 | 3137433.356 | 4343794.943 | 11104497.726 | 781125.96 | 3738894.654 | 4367619.625 | 9384017.489 | 791281.6400000001 | -601461.298 | -23824.68200000003 | 1720480.2369999997 | 1886475.8969999999 | 2026-09-21 16:06:46-04:00 | 2026-09-21 | 16 | 2026-09-21 16:09:04.264832-04:00 |
| 238480 | FCX | F | 72.13 | 0.5899999999999892 | 7310721 | 1945512.0 | 42035679.263 | 27238549.825 | 59471330.752 | 3294506.5 | 24835637.776 | 21726747.91 | 53017233.913 | -1348994.5 | 17200041.486999996 | 5511801.914999999 | 6454096.838999994 | 27816945.74099999 | 2026-09-21 16:01:06-04:00 | 2026-09-21 | 16 | 2026-09-21 16:03:20.915965-04:00 |
| 238550 | FDX | F | 295.75 | -7.899999999999977 | 1786761 | 592630.0 | 12157436.444 | 7653130.217 | 43242234.931 | 3082401.298 | 13596951.446 | 8149441.338 | 36965729.987 | -2489771.298 | -1439515.0020000003 | -496311.1210000003 | 6276504.943999998 | 1850907.5229999977 | 2026-09-21 16:01:19-04:00 | 2026-09-21 | 16 | 2026-09-21 16:04:56.676745-04:00 |
| 238683 | FE | F | 44.97 | -0.28999999999999915 | 1792009 | 0.0 | 3200034.118 | 3290969.618 | 12350152.157 | 0.0 | 3564728.98 | 3422177.109 | 12737762.244 | 0.0 | -364694.8620000002 | -131207.4910000004 | -387610.0870000012 | -883512.4400000018 | 2026-09-21 16:00:00-04:00 | 2026-09-21 | 16 | 2026-09-21 16:07:58.560636-04:00 |
| 238783 | FEZ | F | 68.96 | 0.8910069999999877 | 486923 | 0.0 | 481250.0 | 2787179.989 | 4879310.827 | 0.0 | 0.0 | 4502838.067 | 5920689.302 | 0.0 | 481250.0 | -1715658.0779999997 | -1041378.4750000006 | -2275786.5530000003 | 2026-09-21 15:59:59-04:00 | 2026-09-21 | 16 | 2026-09-21 16:10:15.389617-04:00 |
| 238768 | FIRY | F | 10.73 | 0.39000000000000057 | 77160 | 0.0 | 0.0 | 7149.02 | 68750.068 | 0.0 | 7072.569 | 27055.35 | 60362.342 | 0.0 | -7072.569 | -19906.329999999998 | 8387.726000000002 | -18591.172999999995 | 2026-09-21 15:59:59-04:00 | 2026-09-21 | 16 | 2026-09-21 16:09:54.892120-04:00 |
| 238826 | FIS | F | 35.19 | -0.4299999999999997 | 3977620 | 695792.96 | 3350435.707 | 8703876.373 | 17257757.323 | 2231136.713 | 3559718.634 | 9902661.967 | 16296560.841 | -1535343.753 | -209282.92700000014 | -1198785.5940000005 | 961196.4819999989 | -1982215.7920000018 | 2026-09-21 16:10:08-04:00 | 2026-09-21 | 16 | 2026-09-21 16:11:14.098601-04:00 |
| 238733 | FLNA | F | 0.7395 | 0.013500000000000068 | 320612 | 0.0 | 17058.306 | 4310.28 | 52319.003 | 28743.45 | 3401.213 | 4443.571 | 33292.818 | -28743.45 | 13657.093 | -133.29100000000017 | 19026.184999999998 | 3806.5369999999975 | 2026-09-21 16:06:17-04:00 | 2026-09-21 | 16 | 2026-09-21 16:09:06.991595-04:00 |
| 238911 | FN | F | 401.5 | 12.949999999999989 | 602518 | 404500.0 | 3835766.59 | 4217462.771 | 11600604.767 | 809266.401 | 5646316.676 | 3902020.917 | 9393204.518 | -404766.40099999995 | -1810550.0860000001 | 315441.8539999998 | 2207400.2490000017 | 307525.61600000144 | 2026-09-21 16:08:53-04:00 | 2026-09-21 | 16 | 2026-09-21 16:13:10.276701-04:00 |
| 238657 | FOXA | F | 64.8 | 0.3499999999999943 | 4215828 | 3612590.73 | 9917314.644 | 34466981.373 | 18564186.923 | 4838480.2 | 5714526.373 | 29563082.453 | 16473623.546 | -1225889.4700000002 | 4202788.271 | 4903898.920000002 | 2090563.3770000003 | 9971361.098000001 | 2026-09-21 16:00:01-04:00 | 2026-09-21 | 16 | 2026-09-21 16:07:23.000185-04:00 |
| 238897 | FPS | F | 37.74 | -1.6999999999999957 | 10944091 | 3584653.864 | 17263071.668 | 22548592.998 | 30669670.262 | 1613147.14 | 17998157.487 | 17829163.941 | 27836032.776 | 1971506.7240000002 | -735085.8189999983 | 4719429.057 | 2833637.4859999977 | 8789487.447999999 | 2026-09-21 16:12:41-04:00 | 2026-09-21 | 16 | 2026-09-21 16:12:51.121504-04:00 |
| 238772 | FSLR | F | 199.93 | 3.969999999999999 | 1505375 | 6407375.482 | 4966061.035 | 4677470.015 | 13348800.306 | 2860991.62 | 7936682.534 | 3059069.431 | 9480793.972 | 3546383.8619999997 | -2970621.499 | 1618400.5839999998 | 3868006.3340000007 | 6062169.281 | 2026-09-21 16:08:26-04:00 | 2026-09-21 | 16 | 2026-09-21 16:10:00.366052-04:00 |
| 238745 | FSLY | F | 27.41 | 3.5500000000000007 | 9263393 | 3510838.455 | 11251466.752 | 14021145.588 | 24117020.294 | 2050275.205 | 8095505.149 | 13053677.803 | 22461888.95 | 1460563.25 | 3155961.603 | 967467.7850000001 | 1655131.3440000005 | 7239123.982000001 | 2026-09-21 16:09:14-04:00 | 2026-09-21 | 16 | 2026-09-21 16:09:23.396981-04:00 |
| 238877 | FSM | F | 11.755 | -0.1949999999999985 | 2944365 | 604925.94 | 2102396.437 | 1200502.969 | 5450119.111 | 215238.24 | 2379001.002 | 1630359.098 | 6197399.399 | 389687.69999999995 | -276604.56499999994 | -429856.12899999996 | -747280.2880000006 | -1064053.2820000006 | 2026-09-21 16:00:00-04:00 | 2026-09-21 | 16 | 2026-09-21 16:12:23.827824-04:00 |
| 238820 | FTNT | F | 175.211 | 5.371000000000009 | 2316915 | 1742421.705 | 7097587.625 | 10127233.001 | 13609433.969 | 2344401.37 | 7099189.797 | 11326602.812 | 17089493.648 | -601979.665 | -1602.1720000002533 | -1199369.8110000007 | -3480059.6789999977 | -5283011.326999999 | 2026-09-21 16:02:03-04:00 | 2026-09-21 | 16 | 2026-09-21 16:11:05.898849-04:00 |
| 238736 | FUBO | F | 10.31 | 0.27000000000000135 | 1136239 | 357154.495 | 403609.55 | 600624.709 | 1539436.484 | 335338.39 | 467133.842 | 582072.81 | 1492158.997 | 21816.10499999998 | -63524.292000000016 | 18551.898999999976 | 47277.486999999965 | 24121.198999999906 | 2026-09-21 15:59:59-04:00 | 2026-09-21 | 16 | 2026-09-21 16:09:11.094410-04:00 |
| 238485 | FUTU | F | 114.05 | 2.039999999999992 | 672173 | 0.0 | 809164.427 | 1454065.901 | 3062388.959 | 3220333.39 | 982172.2 | 1224243.155 | 4106352.054 | -3220333.39 | -173007.77299999993 | 229822.74600000004 | -1043963.0950000002 | -4207481.512 | 2026-09-21 16:00:22-04:00 | 2026-09-21 | 16 | 2026-09-21 16:03:27.725496-04:00 |
| 238796 | FXE | F | 105.81 | -0.1799999999999926 | 66801 | 0.0 | 347611.35 | 384105.36 | 1040193.611 | 1587550.0 | 201305.0 | 750913.12 | 1227563.183 | -1587550.0 | 146306.34999999998 | -366807.76 | -187369.57199999993 | -1995420.9819999998 | 2026-09-21 15:59:58-04:00 | 2026-09-21 | 16 | 2026-09-21 16:10:33.133535-04:00 |
| 238476 | FXI | F | 34.89 | 0.5700000000000003 | 18217892 | 15168551.93 | 32253897.731 | 38191388.308 | 57109258.288 | 19401986.88 | 33442326.21 | 32299232.228 | 56572512.211 | -4233434.949999999 | -1188428.4790000021 | 5892156.079999998 | 536746.0769999996 | 1007038.7279999964 | 2026-09-21 16:03:03-04:00 | 2026-09-21 | 16 | 2026-09-21 16:03:15.440221-04:00 |
| 238847 | GD | F | 353.97 | 0.9200000000000159 | 675640 | 706095.0 | 4099755.926 | 4800902.229 | 12595139.913 | 1235815.35 | 3146807.015 | 7083385.054 | 20448978.554 | -529720.3500000001 | 952948.9109999998 | -2282482.8249999993 | -7853838.641000001 | -9713092.905000001 | 2026-09-21 16:00:00-04:00 | 2026-09-21 | 16 | 2026-09-21 16:11:42.831612-04:00 |
| 238492 | GDX | F | 94.45 | -1.0300000000000011 | 13105524 | 60763073.644 | 75111076.347 | 86421979.73 | 170551389.506 | 35022143.52 | 63570265.146 | 79072280.099 | 168973908.948 | 25740930.123999998 | 11540811.201000005 | 7349699.630999997 | 1577480.5579999983 | 46208921.514 | 2026-09-21 16:03:19-04:00 | 2026-09-21 | 16 | 2026-09-21 16:03:37.304129-04:00 |
| 238573 | GDXJ | F | 122.67 | -1.769999999999996 | 2176120 | 10495128.715 | 4747271.328 | 4890291.746 | 24784575.149 | 7103416.21 | 6682244.675 | 7990122.395 | 24325582.116 | 3391712.505 | -1934973.347 | -3099830.6489999993 | 458993.0329999998 | -1184098.4579999996 | 2026-09-21 16:04:09-04:00 | 2026-09-21 | 16 | 2026-09-21 16:05:28.100794-04:00 |