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 (161926 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240619 | AAL | F | 13.5955 | 0.02549999999999919 | 70367885 | 16302450.617 | 49563333.702 | 38716385.498 | 90840688.926 | 11404764.017 | 46223809.011 | 37381999.196 | 112481270.168 | 4897686.6 | 3339524.6909999996 | 1334386.302000001 | -21640581.242 | -12068983.648999998 | 2026-09-22 16:02:32-04:00 | 2026-09-22 | 16 | 2026-09-22 16:02:47.208442-04:00 |
| 241077 | AAOI | F | 107.07 | -1.6000000000000085 | 6684582 | 1718576.58 | 13048030.441 | 17455577.912 | 29410763.807 | 3595696.12 | 16750809.572 | 22518887.904 | 35480320.96 | -1877119.54 | -3702779.131000001 | -5063309.991999999 | -6069557.153000001 | -16712765.816 | 2026-09-22 16:10:04-04:00 | 2026-09-22 | 16 | 2026-09-22 16:13:14.241290-04:00 |
| 240547 | AAPL | F | 339.73 | 0.75 | 29766947 | 124473794.452 | 397039542.439 | 369464298.532 | 696306843.785 | 114284329.067 | 405019223.409 | 416086191.808 | 849213383.742 | 10189465.385000005 | -7979680.969999969 | -46621893.27600002 | -152906539.95700002 | -197318648.81800002 | 2026-09-22 16:00:53-04:00 | 2026-09-22 | 16 | 2026-09-22 16:01:08.735189-04:00 |
| 240650 | ABBV | F | 265.3 | 0.8199999999999932 | 1783394 | 2516157.8 | 12780423.129 | 11517795.109 | 14123412.661 | 6294358.95 | 10314513.688 | 17656026.563 | 18962542.156 | -3778201.1500000004 | 2465909.4410000015 | -6138231.454000002 | -4839129.494999999 | -12289652.658 | 2026-09-22 16:00:00-04:00 | 2026-09-22 | 16 | 2026-09-22 16:03:29.669101-04:00 |
| 240593 | ABNB | F | 161.81 | -5.030000000000001 | 3682218 | 4240841.9 | 23821448.048 | 25940137.976 | 21052797.678 | 2364092.678 | 25911762.322 | 25187234.899 | 21309894.436 | 1876749.2220000005 | -2090314.2740000002 | 752903.0769999996 | -257096.7580000013 | 282241.2669999986 | 2026-09-22 16:00:40-04:00 | 2026-09-22 | 16 | 2026-09-22 16:02:11.617621-04:00 |
| 240600 | ABT | F | 103.73 | 0.75 | 5875495 | 11441705.1 | 22026349.992 | 21533669.199 | 59470977.445 | 0.0 | 21944100.509 | 19339502.852 | 60530214.988 | 11441705.1 | 82249.48299999908 | 2194166.346999999 | -1059237.5429999977 | 12658883.387 | 2026-09-22 16:02:17-04:00 | 2026-09-22 | 16 | 2026-09-22 16:02:21.200758-04:00 |
| 240717 | ACN | F | 183.74 | -2.3700000000000045 | 3005709 | 1987975.44 | 4890253.279 | 7015701.824 | 39144968.413 | 0.0 | 6568780.874 | 6578046.571 | 32052576.795 | 1987975.44 | -1678527.5949999997 | 437655.25299999956 | 7092391.618000001 | 7839494.716 | 2026-09-22 16:00:42-04:00 | 2026-09-22 | 16 | 2026-09-22 16:05:01.484391-04:00 |
| 240625 | ADBE | F | 238.17 | -11.350000000000023 | 5437903 | 8223167.614 | 37202404.323 | 41200394.382 | 58273221.58 | 5333103.02 | 60699162.785 | 57939324.986 | 68493106.778 | 2890064.5940000005 | -23496758.461999997 | -16738930.604000002 | -10219885.197999999 | -47565509.67 | 2026-09-22 16:02:46-04:00 | 2026-09-22 | 16 | 2026-09-22 16:02:55.419923-04:00 |
| 240920 | ADI | F | 390.36 | 7.360000000000014 | 1845311 | 1010904.96 | 11622829.656 | 9768178.28 | 33452942.198 | 5077831.268 | 10444945.04 | 11448268.337 | 40950131.639 | -4066926.308 | 1177884.6160000004 | -1680090.057 | -7497189.441 | -12066321.19 | 2026-09-22 16:00:00-04:00 | 2026-09-22 | 16 | 2026-09-22 16:09:39.346490-04:00 |
| 240979 | ADP | F | 269.59 | -0.35000000000002274 | 1328976 | 686164.75 | 2374728.254 | 6681008.31 | 6669915.627 | 3294163.57 | 4815343.296 | 13275809.718 | 14137722.026 | -2607998.82 | -2440615.042 | -6594801.408000001 | -7467806.399 | -19111221.669 | 2026-09-22 16:00:00-04:00 | 2026-09-22 | 16 | 2026-09-22 16:11:00.164582-04:00 |
| 240818 | ADSK | F | 219.61 | 0.7600000000000193 | 1101088 | 1728910.33 | 3089656.859 | 7127855.751 | 6305384.94 | 437220.2 | 2832050.831 | 5545840.129 | 5200845.486 | 1291690.1300000001 | 257606.0280000004 | 1582015.6220000004 | 1104539.4540000008 | 4235851.234000002 | 2026-09-22 15:59:59-04:00 | 2026-09-22 | 16 | 2026-09-22 16:07:19.702772-04:00 |
| 241020 | AFL | F | 114.63 | -0.5500000000000114 | 1269111 | 1148193.73 | 2932043.99 | 5522542.08 | 6206669.513 | 276826.367 | 1769248.615 | 6849748.74 | 7379987.032 | 871367.3629999999 | 1162795.3750000002 | -1327206.6600000001 | -1173317.5189999994 | -466361.4409999994 | 2026-09-22 15:59:59-04:00 | 2026-09-22 | 16 | 2026-09-22 16:11:56.292006-04:00 |
| 240670 | AGG | F | 96.24 | 0.030000000000001137 | 6455045 | 0.0 | 11787460.73 | 49240955.338 | 95486968.217 | 0.0 | 12800300.4 | 66044857.528 | 93666924.018 | 0.0 | -1012839.6699999999 | -16803902.189999998 | 1820044.198999986 | -15996697.661000011 | 2026-09-22 15:59:59-04:00 | 2026-09-22 | 16 | 2026-09-22 16:03:57.089629-04:00 |
| 240970 | AGQ | F | 83.74 | 3.009999999999991 | 2766075 | 3884344.22 | 16557339.99 | 17661245.564 | 25410279.993 | 4519156.97 | 15436878.505 | 13517467.194 | 16302437.411 | -634812.7499999995 | 1120461.4849999994 | 4143778.369999999 | 9107842.582 | 13737269.686999999 | 2026-09-22 16:10:04-04:00 | 2026-09-22 | 16 | 2026-09-22 16:10:47.850442-04:00 |
| 241078 | AGX | F | 371.35 | -8.769999999999982 | 365105 | 380020.0 | 2115475.488 | 1392679.14 | 3333066.702 | 0.0 | 2169188.879 | 2082893.33 | 5322433.357 | 380020.0 | -53713.391000000294 | -690214.1900000002 | -1989366.6549999998 | -2353274.2360000005 | 2026-09-22 16:10:04-04:00 | 2026-09-22 | 16 | 2026-09-22 16:13:15.609966-04:00 |
| 240912 | AI | F | 10.865 | 0.025000000000000355 | 2874588 | 807331.062 | 1289516.277 | 2574005.771 | 3776878.268 | 519551.751 | 1655750.254 | 2547205.397 | 3239288.642 | 287779.31100000005 | -366233.97699999996 | 26800.3740000003 | 537589.6260000002 | 485935.33400000056 | 2026-09-22 16:07:53-04:00 | 2026-09-22 | 16 | 2026-09-22 16:09:28.401793-04:00 |
| 240832 | AIG | F | 75.21 | 0.6699999999999875 | 3043360 | 1603175.44 | 646990.85 | 5424367.732 | 19080244.342 | 0.0 | 7364237.847 | 9395897.399 | 30401856.508 | 1603175.44 | -6717246.997 | -3971529.6670000004 | -11321612.166000001 | -20407213.39 | 2026-09-22 16:03:10-04:00 | 2026-09-22 | 16 | 2026-09-22 16:07:38.837924-04:00 |
| 241016 | AJG | F | 230.54 | -6.070000000000022 | 1303759 | 503549.12 | 871069.04 | 14868570.291 | 8987216.71 | 0.0 | 674261.15 | 15811829.895 | 7993440.566 | 503549.12 | 196807.89 | -943259.6040000003 | 993776.1440000013 | 750873.550000001 | 2026-09-22 15:59:59-04:00 | 2026-09-22 | 16 | 2026-09-22 16:11:50.829736-04:00 |
| 240797 | AKAM | F | 118.371 | 0.9609999999999985 | 4074074 | 5907179.44 | 14461008.916 | 15671485.261 | 12406802.334 | 7253183.24 | 11024208.991 | 21556006.466 | 15232878.786 | -1346003.7999999998 | 3436799.924999999 | -5884521.204999998 | -2826076.4519999996 | -6619801.531999999 | 2026-09-22 16:04:22-04:00 | 2026-09-22 | 16 | 2026-09-22 16:06:50.964581-04:00 |
| 241034 | ALAB | F | 363.275 | 22.534999999999968 | 4528737 | 13685719.661 | 34135094.221 | 53825690.176 | 49385319.551 | 15419223.48 | 26454051.939 | 56009537.514 | 53627032.777 | -1733503.8190000001 | 7681042.2820000015 | -2183847.3379999995 | -4241713.2260000035 | -478022.10100000165 | 2026-09-22 16:11:14-04:00 | 2026-09-22 | 16 | 2026-09-22 16:12:15.403229-04:00 |
| 240928 | ALGN | F | 153.38 | 6.5 | 725247 | 861461.64 | 1852556.71 | 2924629.43 | 2373490.616 | 385826.586 | 2404667.609 | 2376982.49 | 2803404.702 | 475635.054 | -552110.8990000002 | 547646.94 | -429914.0860000001 | 41257.00899999961 | 2026-09-22 16:00:37-04:00 | 2026-09-22 | 16 | 2026-09-22 16:09:50.322630-04:00 |
| 241036 | ALLT | F | 8.31 | 0.2599999999999998 | 309182 | 41049.0 | 86913.886 | 124217.96 | 376692.842 | 90818.9 | 142919.878 | 151655.195 | 312241.907 | -49769.899999999994 | -56005.992 | -27437.235 | 64450.935 | -68762.192 | 2026-09-22 15:59:59-04:00 | 2026-09-22 | 16 | 2026-09-22 16:12:18.139316-04:00 |
| 240615 | AMAT | F | 472.47 | 8.230000000000018 | 4252755 | 7279714.739 | 47089689.575 | 38869928.895 | 89559461.975 | 12306720.23 | 39264631.38 | 39565612.599 | 117373188.821 | -5027005.491 | 7825058.195 | -695683.7039999962 | -27813726.846 | -25711357.845999997 | 2026-09-22 16:02:27-04:00 | 2026-09-22 | 16 | 2026-09-22 16:02:41.743295-04:00 |
| 240749 | AMC | F | 2.965 | 0.07499999999999973 | 26489171 | 3583995.973 | 4281705.505 | 4881754.137 | 10545554.305 | 2048206.37 | 3400539.73 | 4526806.878 | 13060313.379 | 1535789.6030000001 | 881165.7749999999 | 354947.25900000054 | -2514759.074000001 | 257143.56299999962 | 2026-09-22 16:05:36-04:00 | 2026-09-22 | 16 | 2026-09-22 16:05:45.252574-04:00 |
| 240560 | AMD | F | 623.76 | 8.240000000000009 | 24053114 | 189597478.971 | 206141024.761 | 376262871.257 | 763207518.558 | 134224438.992 | 216238853.912 | 332357469.543 | 724113978.387 | 55373039.97899997 | -10097829.150999993 | 43905401.714000046 | 39093540.171000004 | 128274152.71300003 | 2026-09-22 16:01:19-04:00 | 2026-09-22 | 16 | 2026-09-22 16:01:26.492803-04:00 |
| 240669 | AMGN | F | 410.24 | 17.079999999999984 | 2882920 | 7761414.75 | 26109364.185 | 35718411.121 | 45847065.792 | 8370780.76 | 10761223.393 | 21481359.858 | 30789358.433 | -609366.0099999998 | 15348140.792 | 14237051.263 | 15057707.359000005 | 44033533.40400001 | 2026-09-22 16:03:50-04:00 | 2026-09-22 | 16 | 2026-09-22 16:03:55.722440-04:00 |
| 241060 | AMKR | F | 54.59 | 2.4000000000000057 | 3675311 | 3339395.85 | 7345256.187 | 6140302.851 | 15466583.738 | 2811533.961 | 5966363.918 | 6395766.685 | 16188933.427 | 527861.889 | 1378892.2690000003 | -255463.8339999998 | -722349.6889999993 | 928940.6350000012 | 2026-09-22 16:07:26-04:00 | 2026-09-22 | 16 | 2026-09-22 16:12:50.964399-04:00 |
| 240944 | AMLP | F | 53.685 | -0.6649999999999991 | 1232051 | 0.0 | 4498822.289 | 4877306.58 | 13326866.777 | 1301274.142 | 2075950.199 | 2991972.879 | 13586984.328 | -1301274.142 | 2422872.09 | 1885333.701 | -260117.55099999905 | 2746814.0980000007 | 2026-09-22 15:59:56-04:00 | 2026-09-22 | 16 | 2026-09-22 16:10:12.235465-04:00 |
| 240883 | AMT | F | 175.44 | 0.8400000000000034 | 1931649 | 1759546.26 | 9757015.239 | 18100448.947 | 14506570.985 | 1872245.588 | 8243654.109 | 19759362.733 | 13782406.921 | -112699.32799999998 | 1513361.13 | -1658913.7859999985 | 724164.0639999993 | 465912.0800000008 | 2026-09-22 16:00:00-04:00 | 2026-09-22 | 16 | 2026-09-22 16:08:48.691017-04:00 |
| 240548 | AMZN | F | 255.03 | -3.4199999999999875 | 32753169 | 95587946.871 | 339583975.395 | 340813596.937 | 795420356.061 | 99415765.378 | 282337073.526 | 288887260.817 | 587296320.141 | -3827818.5069999993 | 57246901.86899996 | 51926336.120000005 | 208124035.91999996 | 313469455.40199995 | 2026-09-22 16:00:39-04:00 | 2026-09-22 | 16 | 2026-09-22 16:01:10.094202-04:00 |
| 240989 | ANET | F | 205.27 | -0.14999999999997726 | 3485217 | 2314585.94 | 14061923.84 | 10743076.858 | 44767808.7 | 0.0 | 22767550.081 | 20263324.18 | 47718654.61 | 2314585.94 | -8705626.241 | -9520247.322 | -2950845.9099999964 | -18862133.532999996 | 2026-09-22 16:04:54-04:00 | 2026-09-22 | 16 | 2026-09-22 16:11:13.870273-04:00 |
| 240870 | AON | F | 286.025 | -4.795000000000016 | 1541512 | 1949764.482 | 5690332.05 | 9031606.12 | 18375529.805 | 2505354.16 | 7806864.163 | 9104570.477 | 27816447.228 | -555589.6780000001 | -2116532.113 | -72964.35700000077 | -9440917.423 | -12186003.571 | 2026-09-22 16:00:00-04:00 | 2026-09-22 | 16 | 2026-09-22 16:08:30.901619-04:00 |
| 240917 | APD | F | 287.895 | 8.435000000000002 | 1148216 | 3142924.01 | 9817890.453 | 10692024.619 | 28894414.902 | 733659.006 | 4509352.553 | 7203858.972 | 17645346.985 | 2409265.0039999997 | 5308537.899999999 | 3488165.647000001 | 11249067.917 | 22455036.468 | 2026-09-22 15:59:59-04:00 | 2026-09-22 | 16 | 2026-09-22 16:09:35.226978-04:00 |
| 241004 | APH | F | 82.84 | 2.2450000000000045 | 10178757 | 10054924.905 | 33033615.452 | 26113860.842 | 96939072.706 | 45423390.1 | 34763273.199 | 23080487.564 | 77153213.345 | -35368465.195 | -1729657.7470000014 | 3033373.278000001 | 19785859.361 | -14278890.303 | 2026-09-22 16:10:04-04:00 | 2026-09-22 | 16 | 2026-09-22 16:11:34.398468-04:00 |
| 241030 | APLD | F | 28.54 | 0.34999999999999787 | 12185242 | 7649601.09 | 24231262.051 | 23886195.367 | 48784002.161 | 6308068.56 | 22688388.255 | 20943357.543 | 48285218.465 | 1341532.5300000003 | 1542873.796 | 2942837.823999997 | 498783.6959999949 | 6326027.845999992 | 2026-09-22 16:11:44-04:00 | 2026-09-22 | 16 | 2026-09-22 16:12:09.955601-04:00 |
| 240980 | APP | F | 328.75 | -1.420000000000016 | 3238316 | 6040339.8 | 16588032.488 | 15762309.273 | 26982151.545 | 21394777.79 | 14724949.05 | 20391820.124 | 36946540.125 | -15354437.989999998 | 1863083.4379999992 | -4629510.851000002 | -9964388.579999998 | -28085253.983 | 2026-09-22 16:10:04-04:00 | 2026-09-22 | 16 | 2026-09-22 16:11:01.533228-04:00 |
| 240727 | ARKF | F | 47.7647 | 0.2646999999999977 | 71829 | 0.0 | 0.0 | 77856.0 | 289339.183 | 0.0 | 0.0 | 0.0 | 328857.174 | 0.0 | 0.0 | 77856.0 | -39517.99099999998 | 38338.00900000002 | 2026-09-22 15:58:50-04:00 | 2026-09-22 | 16 | 2026-09-22 16:05:15.172292-04:00 |
| 240726 | ARKG | F | 52.87 | 1.0599999999999952 | 2807495 | 13996972.814 | 14778379.867 | 6684855.451 | 30232411.709 | 873134.07 | 7755405.148 | 6772004.858 | 28461543.359 | 13123838.743999999 | 7022974.7190000005 | -87149.40699999966 | 1770868.3499999978 | 21830532.405999996 | 2026-09-22 16:01:37-04:00 | 2026-09-22 | 16 | 2026-09-22 16:05:13.801316-04:00 |
| 240628 | ARKK | F | 91.71 | 0.9899999999999949 | 4462793 | 31554698.163 | 32089934.297 | 18479040.947 | 70550247.523 | 24775391.842 | 27100808.731 | 16553558.941 | 63426306.943 | 6779306.320999999 | 4989125.566 | 1925482.006000001 | 7123940.579999998 | 20817854.472999997 | 2026-09-22 16:02:12-04:00 | 2026-09-22 | 16 | 2026-09-22 16:02:59.527599-04:00 |
| 240747 | ASHR | F | 34.18 | -0.04999999999999716 | 3228494 | 7267753.98 | 8350349.52 | 9790144.93 | 14980030.26 | 4451381.203 | 4329245.09 | 6033328.91 | 10998017.141 | 2816372.7770000007 | 4021104.4299999997 | 3756816.0199999996 | 3982013.118999999 | 14576306.345999999 | 2026-09-22 16:04:08-04:00 | 2026-09-22 | 16 | 2026-09-22 16:05:42.525808-04:00 |
| 241042 | ASM | F | 6.485 | 0.3050000000000006 | 3198145 | 563061.46 | 1475003.454 | 1943048.876 | 2723707.747 | 859162.626 | 1082148.13 | 1430587.288 | 2684471.299 | -296101.1660000001 | 392855.324 | 512461.588 | 39236.44799999986 | 648452.1939999998 | 2026-09-22 16:10:52-04:00 | 2026-09-22 | 16 | 2026-09-22 16:12:26.352181-04:00 |
| 240710 | ASML | F | 1747.9 | 36.580000000000155 | 1006189 | 3045409.7 | 34517605.663 | 24401656.26 | 71483348.323 | 10389602.0 | 40555228.966 | 23712331.162 | 67004025.522 | -7344192.3 | -6037623.302999996 | 689325.0980000012 | 4479322.800999999 | -8213167.703999995 | 2026-09-22 16:04:25-04:00 | 2026-09-22 | 16 | 2026-09-22 16:04:51.897718-04:00 |
| 241064 | AVAV | F | 156.15 | -4.75 | 1220738 | 1955542.502 | 3708893.098 | 5777903.441 | 3792716.569 | 3259231.127 | 5064181.782 | 5318202.197 | 4339180.098 | -1303688.6249999998 | -1355288.6839999994 | 459701.24399999995 | -546463.5290000001 | -2745739.5939999996 | 2026-09-22 16:12:17-04:00 | 2026-09-22 | 16 | 2026-09-22 16:12:56.426106-04:00 |
| 240542 | AVGO | F | 364.51 | 1.849999999999966 | 14913849 | 0.0 | 200930213.348 | 250180878.774 | 328336566.491 | 6229676.57 | 209222124.782 | 214474905.541 | 288731406.793 | -6229676.57 | -8291911.434000015 | 35705973.23299998 | 39605159.698000014 | 60789544.92699998 | 2026-09-22 16:00:56-04:00 | 2026-09-22 | 16 | 2026-09-22 16:01:01.900151-04:00 |
| 240703 | AXP | F | 305.18 | -8.409999999999968 | 3319707 | 0.0 | 2508753.412 | 38417264.249 | 42494000.438 | 4725215.061 | 10798824.066 | 53693698.495 | 52890924.744 | -4725215.061 | -8290070.653999999 | -15276434.246 | -10396924.306000002 | -38688644.267 | 2026-09-22 16:04:13-04:00 | 2026-09-22 | 16 | 2026-09-22 16:04:42.318212-04:00 |
| 240902 | AZN | F | 168.29 | 0.18999999999999773 | 2011603 | 1661504.033 | 10263812.107 | 19783659.946 | 9123260.097 | 0.0 | 10397415.907 | 18837246.28 | 7272203.778 | 1661504.033 | -133603.79999999888 | 946413.6659999974 | 1851056.3189999992 | 4325370.217999998 | 2026-09-22 16:00:00-04:00 | 2026-09-22 | 16 | 2026-09-22 16:09:14.684301-04:00 |
| 240566 | BA | F | 197.72 | -3.430000000000007 | 6964349 | 8380978.8 | 40130386.996 | 39734591.466 | 78072846.417 | 9375992.157 | 50005277.187 | 44533367.58 | 87419586.238 | -995013.3569999998 | -9874890.191 | -4798776.114 | -9346739.82100001 | -25015419.48300001 | 2026-09-22 16:00:59-04:00 | 2026-09-22 | 16 | 2026-09-22 16:01:34.721400-04:00 |
| 240562 | BABA | F | 116.27 | 0.519999999999996 | 13174009 | 16898113.94 | 71268898.587 | 55682467.956 | 114940400.844 | 15629390.071 | 90273206.823 | 71898847.546 | 124625217.72 | 1268723.8690000009 | -19004308.236 | -16216379.590000004 | -9684816.876000002 | -43636780.833000004 | 2026-09-22 16:01:05-04:00 | 2026-09-22 | 16 | 2026-09-22 16:01:29.216807-04:00 |
| 240558 | BAC | F | 56.21 | -1.75 | 31590284 | 27893983.77 | 86610299.425 | 125259061.985 | 281719056.105 | 38445832.863 | 97030290.532 | 108353660.469 | 273038633.396 | -10551849.092999998 | -10419991.107000008 | 16905401.516000003 | 8680422.708999991 | 4613984.024999987 | 2026-09-22 16:01:10-04:00 | 2026-09-22 | 16 | 2026-09-22 16:01:23.759583-04:00 |
| 240878 | BAM | F | 46.0401 | -0.1798999999999964 | 1799318 | 1510573.825 | 2751485.612 | 2906710.824 | 14177952.967 | 515632.58 | 3920863.84 | 2616547.616 | 12602825.31 | 994941.2449999999 | -1169378.2279999997 | 290163.2080000001 | 1575127.6569999997 | 1690853.882 | 2026-09-22 16:00:00-04:00 | 2026-09-22 | 16 | 2026-09-22 16:08:41.847651-04:00 |
| 240859 | BAX | F | 23.67 | 0.740000000000002 | 5709820 | 1178500.0 | 4322494.397 | 7316347.606 | 14093712.015 | 0.0 | 4680123.497 | 11207558.404 | 16481429.911 | 1178500.0 | -357629.10000000056 | -3891210.7979999995 | -2387717.8959999997 | -5458057.794 | 2026-09-22 15:59:59-04:00 | 2026-09-22 | 16 | 2026-09-22 16:08:15.827743-04:00 |
| 240750 | BB | F | 8.635 | 0.10500000000000043 | 28172211 | 13794060.16 | 12448842.839 | 12587156.598 | 38221259.228 | 7331399.633 | 9822694.307 | 9591819.32 | 33848536.139 | 6462660.527 | 2626148.5319999997 | 2995337.277999999 | 4372723.089000002 | 16456869.425999999 | 2026-09-22 16:05:37-04:00 | 2026-09-22 | 16 | 2026-09-22 16:05:46.619239-04:00 |
| 240804 | BBY | F | 94.85 | 1.6299999999999955 | 2057699 | 2817967.22 | 6721175.28 | 1361774.577 | 18358912.426 | 229900.0 | 4745035.544 | 1533724.253 | 18317659.356 | 2588067.22 | 1976139.7360000005 | -171949.67599999998 | 41253.0700000003 | 4433510.3500000015 | 2026-09-22 15:59:59-04:00 | 2026-09-22 | 16 | 2026-09-22 16:07:00.533902-04:00 |
| 241019 | BDX | F | 183.04 | 2.3400000000000034 | 1018862 | 0.0 | 2389850.905 | 2156257.616 | 9199488.042 | 1099752.4 | 2898873.528 | 1173241.817 | 12040991.658 | -1099752.4 | -509022.62300000014 | 983015.7989999999 | -2841503.6160000004 | -3467262.840000001 | 2026-09-22 16:00:00-04:00 | 2026-09-22 | 16 | 2026-09-22 16:11:54.919009-04:00 |
| 241037 | BE | F | 276.45 | 3.5600000000000023 | 9326228 | 31885703.951 | 47238638.626 | 78843371.473 | 142618784.798 | 9982092.335 | 41241700.314 | 63743302.978 | 132273199.658 | 21903611.616 | 5996938.311999999 | 15100068.495000005 | 10345585.14 | 53346203.56300001 | 2026-09-22 16:11:43-04:00 | 2026-09-22 | 16 | 2026-09-22 16:12:19.516062-04:00 |
| 241031 | BEAM | F | 25.94 | 0.6799999999999997 | 1747762 | 641770.8 | 1482795.225 | 1282892.608 | 4876976.524 | 0.0 | 1157644.486 | 1442431.452 | 4294025.525 | 641770.8 | 325150.73900000006 | -159538.84400000004 | 582950.9989999998 | 1390333.694 | 2026-09-22 16:08:41-04:00 | 2026-09-22 | 16 | 2026-09-22 16:12:11.312082-04:00 |
| 241074 | BHP | F | 87.81 | 1.7199999999999989 | 2408427 | 9203194.873 | 8409851.174 | 3527619.272 | 27404994.973 | 6749357.382 | 10793166.218 | 4207777.31 | 26922598.365 | 2453837.4909999995 | -2383315.0439999998 | -680158.0379999997 | 482396.6080000028 | -127238.98299999721 | 2026-09-22 15:59:59-04:00 | 2026-09-22 | 16 | 2026-09-22 16:13:10.136945-04:00 |
| 240617 | BIDU | F | 92.37 | 0.1600000000000108 | 1898205 | 1123288.3 | 5452621.504 | 3596736.725 | 13488460.72 | 3406367.21 | 4565090.217 | 3211318.793 | 11649913.225 | -2283078.91 | 887531.2869999995 | 385417.93200000003 | 1838547.495000001 | 828417.8040000005 | 2026-09-22 16:02:32-04:00 | 2026-09-22 | 16 | 2026-09-22 16:02:44.474502-04:00 |
| 240827 | BIIB | F | 225.41 | 6.340000000000003 | 756327 | 0.0 | 1109007.94 | 722594.03 | 6621129.681 | 0.0 | 2112295.319 | 2163539.46 | 7967799.352 | 0.0 | -1003287.3790000002 | -1440945.43 | -1346669.671 | -3790902.4800000004 | 2026-09-22 15:59:59-04:00 | 2026-09-22 | 16 | 2026-09-22 16:07:32.024055-04:00 |
| 240894 | BILI | F | 15.29 | 0.10999999999999943 | 2044789 | 463673.915 | 2024397.627 | 2012935.759 | 2924582.839 | 410418.333 | 2067181.952 | 1550972.734 | 2807131.119 | 53255.581999999995 | -42784.32499999995 | 461963.02500000014 | 117451.7200000002 | 589886.0020000003 | 2026-09-22 16:07:42-04:00 | 2026-09-22 | 16 | 2026-09-22 16:09:03.721021-04:00 |
| 240588 | BITO | F | 11.585 | -0.034999999999998366 | 78279388 | 39796941.116 | 74661432.765 | 81157134.386 | 196127148.831 | 32165742.375 | 86671728.2 | 92102565.051 | 205988527.549 | 7631198.740999997 | -12010295.435000002 | -10945430.664999992 | -9861378.717999995 | -25185906.076999992 | 2026-09-22 16:01:26-04:00 | 2026-09-22 | 16 | 2026-09-22 16:02:04.737635-04:00 |
| 240941 | BKLN | F | 20.58 | 0.019999999999999574 | 4344567 | 0.0 | 14534016.12 | 5404332.252 | 11739636.589 | 0.0 | 0.0 | 8820412.22 | 20391158.196 | 0.0 | 14534016.12 | -3416079.9680000003 | -8651521.606999999 | 2466414.545 | 2026-09-22 16:04:06-04:00 | 2026-09-22 | 16 | 2026-09-22 16:10:08.125056-04:00 |
| 240673 | BKNG | F | 164.22 | -4.300000000000011 | 12134025 | 23978745.89 | 42319795.559 | 34122117.457 | 194117339.007 | 49574804.756 | 55379115.33 | 45703998.898 | 231861853.177 | -25596058.865999997 | -13059319.770999998 | -11581881.441 | -37744514.16999999 | -87981774.24799998 | 2026-09-22 16:03:36-04:00 | 2026-09-22 | 16 | 2026-09-22 16:04:01.179608-04:00 |
| 240826 | BKR | F | 57.26 | -0.5700000000000003 | 6082042 | 5176090.75 | 13443053.241 | 47231449.933 | 27395845.541 | 8951702.2 | 18520447.709 | 53326728.437 | 28563208.154 | -3775611.4499999993 | -5077394.4679999985 | -6095278.504000001 | -1167362.612999998 | -16115647.034999996 | 2026-09-22 16:01:28-04:00 | 2026-09-22 | 16 | 2026-09-22 16:07:30.653143-04:00 |
| 240869 | BLK | F | 1066.02 | -24.25 | 376805 | 12050571.277 | 9907236.673 | 10967932.058 | 10936105.309 | 1033418.5 | 8740685.772 | 10010481.625 | 9080485.563 | 11017152.777 | 1166550.9010000005 | 957450.4330000002 | 1855619.7460000012 | 14996773.857000003 | 2026-09-22 16:02:25-04:00 | 2026-09-22 | 16 | 2026-09-22 16:08:29.524948-04:00 |
| 240896 | BLNK | F | 0.588 | 0.0040000000000000036 | 701227 | 0.0 | 22506.002 | 16950.9 | 52164.952 | 20918.45 | 15812.54 | 36804.328 | 66423.826 | -20918.45 | 6693.4619999999995 | -19853.428 | -14258.874000000003 | -48337.29000000001 | 2026-09-22 16:08:06-04:00 | 2026-09-22 | 16 | 2026-09-22 16:09:06.461437-04:00 |
| 240953 | BLOK | F | 67.15 | 0.35999999999999943 | 248178 | 0.0 | 0.0 | 551126.98 | 2238015.076 | 0.0 | 814980.18 | 914756.0 | 1620547.712 | 0.0 | -814980.18 | -363629.02 | 617467.3639999998 | -561141.8360000002 | 2026-09-22 15:59:59-04:00 | 2026-09-22 | 16 | 2026-09-22 16:10:24.562779-04:00 |
| 240891 | BMRN | F | 63.37 | -0.6900000000000048 | 1555572 | 1259220.24 | 1590084.579 | 5811789.561 | 4504439.742 | 180287.65 | 1795708.006 | 4431952.413 | 3347741.47 | 1078932.59 | -205623.42700000014 | 1379837.148 | 1156698.2719999994 | 3409844.5829999996 | 2026-09-22 16:00:00-04:00 | 2026-09-22 | 16 | 2026-09-22 16:08:59.632002-04:00 |
| 240704 | BMY | F | 62.25 | -0.36999999999999744 | 6128002 | 3167481.611 | 28840746.425 | 19579724.518 | 60083783.157 | 2840032.645 | 23713985.662 | 15266882.382 | 56657802.632 | 327448.966 | 5126760.763 | 4312842.136 | 3425980.5249999985 | 13193032.389999999 | 2026-09-22 16:00:00-04:00 | 2026-09-22 | 16 | 2026-09-22 16:04:43.689171-04:00 |
| 240655 | BND | F | 71.41 | 0.009999999999990905 | 7674498 | 0.0 | 72579799.22 | 37296359.935 | 82646354.64 | 0.0 | 13261092.84 | 6136239.915 | 81535787.837 | 0.0 | 59318706.379999995 | 31160120.020000003 | 1110566.803000003 | 91589393.20300001 | 2026-09-22 16:03:07-04:00 | 2026-09-22 | 16 | 2026-09-22 16:03:36.536981-04:00 |
| 240707 | BNTX | F | 100.75 | 2.75 | 973420 | 1317557.625 | 611368.38 | 2505080.294 | 5569185.125 | 0.0 | 393305.08 | 4203052.951 | 6839342.007 | 1317557.625 | 218063.3 | -1697972.6570000001 | -1270156.8820000002 | -1432508.6140000003 | 2026-09-22 16:00:00-04:00 | 2026-09-22 | 16 | 2026-09-22 16:04:47.807702-04:00 |
| 240974 | BOTZ | F | 35.96 | 0.14000000000000057 | 484333 | 0.0 | 290460.446 | 2045124.159 | 2650332.954 | 0.0 | 705745.34 | 1530967.664 | 1920338.986 | 0.0 | -415284.894 | 514156.4949999999 | 729993.9679999999 | 828865.5689999998 | 2026-09-22 16:10:15-04:00 | 2026-09-22 | 16 | 2026-09-22 16:10:53.331931-04:00 |
| 240910 | BP | F | 43.13 | -0.02999999999999403 | 8170872 | 3647762.69 | 19161136.339 | 18429795.852 | 56645927.237 | 9840300.98 | 21837466.77 | 21014306.624 | 63444598.363 | -6192538.290000001 | -2676330.430999998 | -2584510.772 | -6798671.125999995 | -18252050.618999995 | 2026-09-22 16:04:12-04:00 | 2026-09-22 | 16 | 2026-09-22 16:09:25.650533-04:00 |
| 240580 | BRK.B | F | 503.61 | 1.6000000000000227 | 3192618 | 3985768.8 | 33418140.414 | 44594452.46 | 83137526.966 | 6330263.486 | 53232618.796 | 52523250.649 | 81266147.829 | -2344494.6859999998 | -19814478.381999996 | -7928798.188999996 | 1871379.1370000094 | -28216392.119999982 | 2026-09-22 15:59:59-04:00 | 2026-09-22 | 16 | 2026-09-22 16:01:53.814058-04:00 |
| 240955 | BRZU | F | 106.95 | 1.4871100000000013 | 12606 | 0.0 | 104710.0 | 0.0 | 98473.855 | 0.0 | 0.0 | 0.0 | 24220.27 | 0.0 | 104710.0 | 0.0 | 74253.58499999999 | 178963.585 | 2026-09-22 15:53:15-04:00 | 2026-09-22 | 16 | 2026-09-22 16:10:27.293198-04:00 |
| 240877 | BSX | F | 44.94 | 1.2199999999999989 | 13099622 | 2709998.4 | 15483526.904 | 75749459.643 | 83403440.186 | 0.0 | 23069881.857 | 64480020.376 | 75250096.984 | 2709998.4 | -7586354.953000002 | 11269439.267000005 | 8153343.202000007 | 14546425.91600001 | 2026-09-22 16:06:34-04:00 | 2026-09-22 | 16 | 2026-09-22 16:08:40.473892-04:00 |
| 241055 | BWXT | F | 144.43 | -3.039999999999992 | 1063801 | 0.0 | 2449269.174 | 3850119.098 | 4238037.598 | 4741731.088 | 2815907.768 | 9126562.23 | 7036804.416 | -4741731.088 | -366638.59400000004 | -5276443.132 | -2798766.818 | -13183579.632000001 | 2026-09-22 16:00:00-04:00 | 2026-09-22 | 16 | 2026-09-22 16:12:44.145819-04:00 |
| 240779 | BX | F | 124.05 | -2.3599999999999994 | 2321465 | 2534087.08 | 5795361.736 | 4010716.698 | 20274635.624 | 3371013.0 | 7738946.126 | 5094813.237 | 19714840.894 | -836925.9199999999 | -1943584.3900000006 | -1084096.5389999999 | 559794.7300000004 | -3304812.119 | 2026-09-22 16:00:00-04:00 | 2026-09-22 | 16 | 2026-09-22 16:06:26.392693-04:00 |
| 240608 | BYND | F | 11.5 | -0.41999999999999993 | 736578 | 162527.37 | 213329.483 | 200950.315 | 865552.301 | 247594.573 | 423252.856 | 283266.319 | 960749.915 | -85067.20300000001 | -209923.37300000002 | -82316.00400000002 | -95197.61400000006 | -472504.19400000013 | 2026-09-22 16:00:01-04:00 | 2026-09-22 | 16 | 2026-09-22 16:02:32.163274-04:00 |
| 240606 | C | F | 132.45 | -2.6000000000000227 | 9713763 | 16532575.99 | 46295221.568 | 58813370.006 | 128464704.584 | 15351916.13 | 41283168.535 | 77059990.12 | 139297472.298 | 1180659.8599999994 | 5012053.033000007 | -18246620.114000008 | -10832767.714000002 | -22886674.935000002 | 2026-09-22 16:00:00-04:00 | 2026-09-22 | 16 | 2026-09-22 16:02:29.435713-04:00 |
| 240880 | CAG | F | 14.79 | -0.07000000000000028 | 6557987 | 0.0 | 3327056.764 | 5591023.309 | 9831219.743 | 0.0 | 3562622.107 | 7045626.099 | 10447606.52 | 0.0 | -235565.34299999988 | -1454602.79 | -616386.7769999988 | -2306554.9099999988 | 2026-09-22 16:05:20-04:00 | 2026-09-22 | 16 | 2026-09-22 16:08:44.585929-04:00 |
| 240890 | CAH | F | 222.05 | -3.6999999999999886 | 1458216 | 0.0 | 2889137.64 | 1993437.574 | 17014709.978 | 0.0 | 1622772.82 | 5009173.181 | 27661505.795 | 0.0 | 1266364.82 | -3015735.607 | -10646795.817000002 | -12396166.604000002 | 2026-09-22 16:00:00-04:00 | 2026-09-22 | 16 | 2026-09-22 16:08:58.272434-04:00 |
| 240925 | CARR | F | 55.25 | 0.6300000000000026 | 5717204 | 3052895.35 | 6404927.541 | 19480821.385 | 42071247.243 | 25887651.6 | 6126805.012 | 22907743.689 | 41436198.528 | -22834756.25 | 278122.5290000001 | -3426922.3039999977 | 635048.7150000036 | -25348507.309999995 | 2026-09-22 16:00:00-04:00 | 2026-09-22 | 16 | 2026-09-22 16:09:46.197499-04:00 |
| 240691 | CAT | F | 808.3 | -8.200000000000045 | 1595637 | 0.0 | 16786758.732 | 28093402.638 | 79587213.688 | 0.0 | 22325217.105 | 23984774.285 | 62547260.046 | 0.0 | -5538458.373 | 4108628.353 | 17039953.641999997 | 15610123.621999998 | 2026-09-22 16:03:07-04:00 | 2026-09-22 | 16 | 2026-09-22 16:04:25.790501-04:00 |
| 240991 | CB | F | 335.83 | -1.4300000000000068 | 1012978 | 0.0 | 4205753.01 | 7314360.482 | 20484908.315 | 3555973.22 | 5808990.676 | 17514760.366 | 24215995.816 | -3555973.22 | -1603237.6660000002 | -10200399.884 | -3731087.5009999983 | -19090698.270999998 | 2026-09-22 16:10:04-04:00 | 2026-09-22 | 16 | 2026-09-22 16:11:16.613654-04:00 |
| 241058 | CBRS | F | 212.36 | 3.8700000000000045 | 5566049 | 31623449.081 | 40283801.183 | 46530538.912 | 78105608.772 | 2520613.803 | 20257397.943 | 22535242.398 | 47593098.744 | 29102835.278 | 20026403.24 | 23995296.514000002 | 30512510.027999997 | 103637045.06 | 2026-09-22 16:12:41-04:00 | 2026-09-22 | 16 | 2026-09-22 16:12:48.243358-04:00 |
| 240889 | CCI | F | 72.36 | -0.8599999999999994 | 2011107 | 0.0 | 1270778.81 | 5221334.795 | 18794326.58 | 2427409.12 | 907055.118 | 4781395.482 | 19147783.498 | -2427409.12 | 363723.69200000004 | 439939.3130000001 | -353456.91800000146 | -1977203.0330000015 | 2026-09-22 16:04:12-04:00 | 2026-09-22 | 16 | 2026-09-22 16:08:56.894995-04:00 |
| 241054 | CCJ | F | 94.6 | 1.3699999999999903 | 2829868 | 1766225.03 | 8455852.606 | 5230638.849 | 20622036.624 | 1994170.44 | 7518767.577 | 4208054.477 | 14769838.509 | -227945.40999999992 | 937085.029000001 | 1022584.3720000004 | 5852198.115000002 | 7583922.106000003 | 2026-09-22 16:10:04-04:00 | 2026-09-22 | 16 | 2026-09-22 16:12:42.789840-04:00 |
| 240632 | CCL | F | 22.28 | -0.029999999999997584 | 36157081 | 17273779.09 | 58368218.392 | 75468462.836 | 77737753.657 | 20316934.634 | 50155621.844 | 68812690.782 | 76687437.488 | -3043155.5439999998 | 8212596.548 | 6655772.05399999 | 1050316.1689999998 | 12875529.22699999 | 2026-09-22 16:02:28-04:00 | 2026-09-22 | 16 | 2026-09-22 16:03:05.007088-04:00 |
| 241040 | CDE | F | 20.5 | 0.9800000000000004 | 31118323 | 1586925.435 | 56126582.577 | 27031650.351 | 33434127.442 | 1038742.38 | 57881038.769 | 24094485.44 | 37919464.938 | 548183.055 | -1754456.1920000017 | 2937164.9109999985 | -4485337.495999999 | -2754445.7220000024 | 2026-09-22 16:11:54-04:00 | 2026-09-22 | 16 | 2026-09-22 16:12:23.614632-04:00 |
| 240982 | CDNS | F | 302.81 | 7.910000000000025 | 2117631 | 2658596.21 | 8635894.27 | 14788898.579 | 24967281.02 | 0.0 | 6716808.18 | 30090350.544 | 26874795.114 | 2658596.21 | 1919086.0899999999 | -15301451.965 | -1907514.0940000005 | -12631283.759 | 2026-09-22 16:06:24-04:00 | 2026-09-22 | 16 | 2026-09-22 16:11:04.280106-04:00 |
| 240983 | CEG | F | 263.45 | 1.339999999999975 | 1593664 | 3321732.01 | 7400318.048 | 9639851.281 | 17324017.519 | 5440364.88 | 8185384.912 | 9275607.603 | 20691290.441 | -2118632.87 | -785066.8639999991 | 364243.6779999994 | -3367272.9219999984 | -5906728.977999998 | 2026-09-22 16:10:20-04:00 | 2026-09-22 | 16 | 2026-09-22 16:11:05.649081-04:00 |
| 240901 | CHTR | F | 117.26 | -6.089999999999989 | 3396200 | 7796741.622 | 10253973.702 | 25576094.614 | 10538271.582 | 1164824.12 | 12091939.645 | 17002295.419 | 8506613.896 | 6631917.502 | -1837965.943 | 8573799.195 | 2031657.6860000007 | 15399408.440000001 | 2026-09-22 16:07:59-04:00 | 2026-09-22 | 16 | 2026-09-22 16:09:13.301778-04:00 |
| 240763 | CHWY | F | 19.66 | -0.8500000000000014 | 10123436 | 3528458.021 | 12685987.294 | 13911243.059 | 20746969.936 | 4802853.005 | 17721155.338 | 16716088.002 | 23755264.803 | -1274394.9839999997 | -5035168.044 | -2804844.943 | -3008294.8669999987 | -12122702.837999998 | 2026-09-22 16:05:42-04:00 | 2026-09-22 | 16 | 2026-09-22 16:06:04.443064-04:00 |
| 240918 | CI | F | 273.76 | -0.7100000000000364 | 859439 | 0.0 | 598754.65 | 3180033.865 | 6662136.623 | 3530732.5 | 6209568.011 | 8756007.795 | 12243824.187 | -3530732.5 | -5610813.361 | -5575973.93 | -5581687.564000001 | -20299207.355 | 2026-09-22 16:04:12-04:00 | 2026-09-22 | 16 | 2026-09-22 16:09:36.592183-04:00 |
| 241068 | CIEN | F | 368.57 | 2.6100000000000136 | 2045823 | 852692.8 | 13758899.564 | 12069715.526 | 38825817.661 | 719190.0 | 13627719.081 | 17350759.395 | 38097761.869 | 133502.80000000005 | 131180.48299999908 | -5281043.868999999 | 728055.7919999957 | -4288304.794000004 | 2026-09-22 16:11:34-04:00 | 2026-09-22 | 16 | 2026-09-22 16:13:01.929179-04:00 |
| 241010 | CL | F | 87.045 | 0.7849999999999966 | 3742817 | 8347900.85 | 19286336.102 | 31196989.642 | 24142394.996 | 3264423.0 | 17817051.711 | 33597425.44 | 25644173.891 | 5083477.85 | 1469284.3910000026 | -2400435.7979999967 | -1501778.8949999996 | 2650547.548000006 | 2026-09-22 16:00:00-04:00 | 2026-09-22 | 16 | 2026-09-22 16:11:42.643752-04:00 |
| 240904 | CLF | F | 12.535 | 0.46499999999999986 | 17836971 | 3338071.93 | 12954162.307 | 11384066.34 | 26197690.058 | 3511383.29 | 12345812.618 | 9537805.189 | 23574608.617 | -173311.35999999987 | 608349.6889999993 | 1846261.1510000005 | 2623081.4409999996 | 4904380.921 | 2026-09-22 16:06:30-04:00 | 2026-09-22 | 16 | 2026-09-22 16:09:17.426830-04:00 |
| 240788 | CLX | F | 87.14 | 2.260000000000005 | 2907337 | 767134.59 | 4574736.859 | 5492284.943 | 20348961.548 | 1255673.949 | 5011510.442 | 3783313.186 | 13724869.419 | -488539.35900000005 | -436773.58299999963 | 1708971.7569999998 | 6624092.129000001 | 7407750.944000001 | 2026-09-22 15:59:59-04:00 | 2026-09-22 | 16 | 2026-09-22 16:06:38.680038-04:00 |
| 240724 | CMCSA | F | 22.42 | -0.509999999999998 | 31269690 | 5143976.6 | 40469631.461 | 61419516.452 | 56301824.231 | 9379278.696 | 46587989.156 | 58999085.923 | 58729170.728 | -4235302.096000001 | -6118357.695 | 2420430.528999999 | -2427346.4970000014 | -10360575.759000003 | 2026-09-22 16:04:29-04:00 | 2026-09-22 | 16 | 2026-09-22 16:05:11.060888-04:00 |
| 240913 | CME | F | 267.21 | -8.319999999999993 | 1284773 | 0.0 | 4943650.317 | 7968686.165 | 15139300.209 | 1702797.33 | 5222472.766 | 9932112.572 | 20100649.551 | -1702797.33 | -278822.449 | -1963426.4070000006 | -4961349.341999998 | -8906395.527999999 | 2026-09-22 15:59:59-04:00 | 2026-09-22 | 16 | 2026-09-22 16:09:29.756869-04:00 |
| 240772 | CMG | F | 32.62 | -0.5200000000000031 | 8732762 | 1315200.0 | 10132021.839 | 12952114.944 | 38429264.235 | 7607832.705 | 18293696.908 | 18835820.676 | 44132546.543 | -6292632.705 | -8161675.069 | -5883705.731999999 | -5703282.307999998 | -26041295.813999996 | 2026-09-22 16:06:05-04:00 | 2026-09-22 | 16 | 2026-09-22 16:06:16.835728-04:00 |
| 240860 | CNC | F | 63.3 | -1.6899999999999977 | 3853798 | 3778791.35 | 14261653.921 | 13690776.495 | 9753716.208 | 6968013.09 | 8428849.329 | 15070704.194 | 9745094.591 | -3189221.7399999998 | 5832804.592 | -1379927.699000001 | 8621.617000000551 | 1272276.77 | 2026-09-22 15:59:59-04:00 | 2026-09-22 | 16 | 2026-09-22 16:08:17.204311-04:00 |
| 240689 | COF | F | 200.73 | -4.189999999999998 | 2295849 | 7148164.24 | 2874848.08 | 23428463.619 | 18770289.887 | 898872.267 | 4650677.525 | 18284216.103 | 13518496.52 | 6249291.973 | -1775829.4450000003 | 5144247.515999999 | 5251793.366999999 | 14869503.410999998 | 2026-09-22 16:04:13-04:00 | 2026-09-22 | 16 | 2026-09-22 16:04:23.057132-04:00 |
| 241050 | COHR | F | 310.175 | -11.34499999999997 | 6856052 | 12465479.901 | 56203102.216 | 53473214.877 | 107419528.595 | 15810751.452 | 54633375.702 | 46746810.334 | 76283363.613 | -3345271.550999999 | 1569726.5139999986 | 6726404.542999998 | 31136164.981999993 | 36087024.48799999 | 2026-09-22 16:11:52-04:00 | 2026-09-22 | 16 | 2026-09-22 16:12:37.283746-04:00 |
| 240587 | COIN | F | 201.04 | -0.010000000000019327 | 6494860 | 11924161.32 | 24361077.194 | 34504277.499 | 63367182.684 | 17045948.53 | 20351307.527 | 28617080.856 | 59530903.857 | -5121787.210000001 | 4009769.6669999994 | 5887196.642999999 | 3836278.8269999996 | 8611457.926999997 | 2026-09-22 16:01:30-04:00 | 2026-09-22 | 16 | 2026-09-22 16:02:03.362425-04:00 |
| 240796 | COP | F | 125.3 | -2.230000000000004 | 7241980 | 7895260.9 | 51469892.745 | 7269976.738 | 79418455.947 | 62178484.55 | 35825451.949 | 8293382.448 | 104138045.629 | -54283223.65 | 15644440.795999996 | -1023405.71 | -24719589.681999996 | -64381778.246 | 2026-09-22 16:06:04-04:00 | 2026-09-22 | 16 | 2026-09-22 16:06:49.605205-04:00 |
| 240621 | COST | F | 899.08 | 0.6000000000000227 | 1577242 | 1152640.0 | 18074708.053 | 17031234.611 | 36999122.082 | 7488818.32 | 20171359.903 | 20896307.626 | 41417623.872 | -6336178.32 | -2096651.8500000015 | -3865073.014999997 | -4418501.789999999 | -16716404.974999998 | 2026-09-22 16:00:22-04:00 | 2026-09-22 | 16 | 2026-09-22 16:02:49.938037-04:00 |
| 240887 | CP | F | 87.964 | 1.1539999999999964 | 1467123 | 826578.2 | 2849685.086 | 13714339.3 | 4238885.705 | 969935.44 | 4871384.64 | 15141149.781 | 4787146.255 | -143357.24 | -2021699.5539999995 | -1426810.4809999987 | -548260.5499999998 | -4140127.8249999983 | 2026-09-22 15:59:59-04:00 | 2026-09-22 | 16 | 2026-09-22 16:08:54.172698-04:00 |
| 240885 | CPB | F | 20.21 | 0.28000000000000114 | 5281138 | 0.0 | 3981964.169 | 9400081.04 | 11504159.975 | 1816623.197 | 6418045.099 | 11001437.488 | 14031409.302 | -1816623.197 | -2436080.93 | -1601356.4480000008 | -2527249.3269999996 | -8381309.902000001 | 2026-09-22 16:08:33-04:00 | 2026-09-22 | 16 | 2026-09-22 16:08:51.437164-04:00 |
| 241023 | CRCL | F | 94.56 | 0.07000000000000739 | 11105487 | 13335078.745 | 13787656.541 | 25933763.46 | 44668362.271 | 20260762.32 | 26744676.462 | 23572373.819 | 39674958.08 | -6925683.575000001 | -12957019.921000002 | 2361389.6410000026 | 4993404.191 | -12527909.664 | 2026-09-22 16:11:14-04:00 | 2026-09-22 | 16 | 2026-09-22 16:12:00.406263-04:00 |
| 241076 | CRDO | F | 192.4 | 5.1299999999999955 | 7294738 | 13905662.924 | 27351828.518 | 22938923.38 | 51634306.092 | 7935400.43 | 30026692.806 | 24563151.363 | 56383913.584 | 5970262.494000001 | -2674864.2880000025 | -1624227.9830000028 | -4749607.491999999 | -3078437.269000003 | 2026-09-22 16:12:37-04:00 | 2026-09-22 | 16 | 2026-09-22 16:13:12.865897-04:00 |
| 240572 | CRM | F | 233.28 | -3.1399999999999864 | 9802526 | 23304209.21 | 55517567.404 | 32240079.973 | 131527869.673 | 20799401.539 | 80905799.333 | 44838736.028 | 157130115.726 | 2504807.671 | -25388231.929000005 | -12598656.054999996 | -25602246.053000018 | -61084326.36600002 | 2026-09-22 16:01:30-04:00 | 2026-09-22 | 16 | 2026-09-22 16:01:42.906102-04:00 |
| 240906 | CRSP | F | 59.01 | 0.6799999999999997 | 1863495 | 296500.0 | 2626478.34 | 2698678.002 | 6888233.847 | 972360.6 | 3360615.51 | 3055820.599 | 7833589.012 | -675860.6 | -734137.1699999999 | -357142.59700000007 | -945355.165 | -2712495.532 | 2026-09-22 16:09:08-04:00 | 2026-09-22 | 16 | 2026-09-22 16:09:20.160158-04:00 |
| 240633 | CRWD | F | 250.01 | 0.6599999999999966 | 7602452 | 6836177.17 | 30068277.173 | 38053757.394 | 115791949.008 | 12403021.852 | 30995500.999 | 24188416.025 | 108689965.179 | -5566844.682 | -927223.8260000013 | 13865341.369000003 | 7101983.828999996 | 14473256.689999998 | 2026-09-22 16:02:16-04:00 | 2026-09-22 | 16 | 2026-09-22 16:03:06.376720-04:00 |
| 241029 | CRWV | F | 86.75 | 1.3199999999999932 | 24361302 | 28215538.318 | 78737510.021 | 82154322.64 | 143172148.293 | 22140031.908 | 85133690.708 | 89440284.184 | 141085485.823 | 6075506.41 | -6396180.687000006 | -7285961.544 | 2086662.4699999988 | -5519973.351000007 | 2026-09-22 16:11:32-04:00 | 2026-09-22 | 16 | 2026-09-22 16:12:08.589461-04:00 |
| 240573 | CSCO | F | 106.43 | -5.029999999999987 | 23576494 | 14054963.05 | 167752663.386 | 93293687.71 | 302047902.312 | 18692800.374 | 244007213.919 | 110361401.156 | 350076820.06 | -4637837.324000001 | -76254550.53299999 | -17067713.44600001 | -48028917.748000026 | -145989019.05100003 | 2026-09-22 16:01:28-04:00 | 2026-09-22 | 16 | 2026-09-22 16:01:44.263376-04:00 |
| 240854 | CSX | F | 46.59 | 0.6000000000000014 | 8450449 | 0.0 | 17073498.165 | 28500869.012 | 44699595.861 | 1160785.5 | 20070551.12 | 25572442.085 | 50072385.645 | -1160785.5 | -2997052.955000002 | 2928426.9269999973 | -5372789.784000002 | -6602201.312000006 | 2026-09-22 16:07:49-04:00 | 2026-09-22 | 16 | 2026-09-22 16:08:08.990952-04:00 |
| 240981 | CTAS | F | 198.8 | 1.920000000000016 | 1667215 | 390911.4 | 6825012.408 | 15489126.613 | 13182105.292 | 440424.3 | 3149686.41 | 10800088.573 | 13497347.708 | -49512.899999999965 | 3675325.9979999997 | 4689038.039999999 | -315242.41600000113 | 7999608.721999997 | 2026-09-22 16:07:22-04:00 | 2026-09-22 | 16 | 2026-09-22 16:11:02.906313-04:00 |
| 240935 | CTSH | F | 58.68 | -0.7000000000000028 | 3897799 | 1624909.0 | 2801075.169 | 12785967.84 | 38494162.046 | 0.0 | 2363255.577 | 13713577.62 | 39973251.208 | 1624909.0 | 437819.5920000002 | -927609.7799999993 | -1479089.1620000005 | -343970.3499999996 | 2026-09-22 16:00:02-04:00 | 2026-09-22 | 16 | 2026-09-22 16:09:59.914282-04:00 |
| 240830 | CVNA | F | 65.37 | -1.8100000000000023 | 4974484 | 4506146.45 | 6805889.284 | 6699839.576 | 41107310.145 | 2966475.0 | 10301184.121 | 7690902.121 | 40079868.062 | 1539671.4500000002 | -3495294.8369999994 | -991062.5449999999 | 1027442.0830000043 | -1919243.8489999948 | 2026-09-22 16:07:15-04:00 | 2026-09-22 | 16 | 2026-09-22 16:07:36.117471-04:00 |
| 240776 | CVS | F | 87.1 | -0.5 | 5714568 | 0.0 | 18621517.999 | 22315654.184 | 56771361.954 | 0.0 | 13973326.164 | 28843636.816 | 67362220.769 | 0.0 | 4648191.835000001 | -6527982.631999999 | -10590858.81499999 | -12470649.611999989 | 2026-09-22 16:04:12-04:00 | 2026-09-22 | 16 | 2026-09-22 16:06:22.296443-04:00 |
| 240627 | CVX | F | 202.43 | -1.2399999999999807 | 6563784 | 2034000.0 | 36748989.554 | 64235102.762 | 76234752.323 | 2610316.0 | 43985237.345 | 78749154.537 | 92653915.567 | -576316.0 | -7236247.791000001 | -14514051.774999999 | -16419163.244000003 | -38745778.81 | 2026-09-22 16:01:28-04:00 | 2026-09-22 | 16 | 2026-09-22 16:02:58.150142-04:00 |
| 240799 | CZR | F | 29.615 | -0.03500000000000014 | 4204853 | 5940000.0 | 5632425.65 | 11131461.091 | 3994815.576 | 26553369.66 | 14503190.38 | 26043979.64 | 6664880.776 | -20613369.66 | -8870764.73 | -14912518.549 | -2670065.1999999997 | -47066718.139 | 2026-09-22 16:00:00-04:00 | 2026-09-22 | 16 | 2026-09-22 16:06:53.697242-04:00 |
| 240720 | DAL | F | 83.92 | 1.4200000000000017 | 6602840 | 3721923.1 | 28119895.659 | 19746974.939 | 61959201.034 | 1914764.14 | 23925084.584 | 16653552.948 | 53896264.181 | 1807158.9600000002 | 4194811.075000003 | 3093421.9909999985 | 8062936.853 | 17158328.879 | 2026-09-22 16:04:43-04:00 | 2026-09-22 | 16 | 2026-09-22 16:05:05.580716-04:00 |
| 240778 | DASH | F | 192.21 | -1.6200000000000045 | 4255756 | 4894582.555 | 5348682.304 | 8001491.992 | 34057456.323 | 0.0 | 13247895.562 | 8978780.6 | 39098784.11 | 4894582.555 | -7899213.258000001 | -977288.608 | -5041327.7870000005 | -9023247.098000001 | 2026-09-22 16:05:28-04:00 | 2026-09-22 | 16 | 2026-09-22 16:06:25.025937-04:00 |
| 240945 | DBA | F | 28.55 | -0.129999999999999 | 768752 | 0.0 | 0.0 | 319925.884 | 3852181.86 | 1247396.0 | 652308.0 | 2985713.411 | 3718226.066 | -1247396.0 | -652308.0 | -2665787.527 | 133955.79399999976 | -4431535.733 | 2026-09-22 15:59:58-04:00 | 2026-09-22 | 16 | 2026-09-22 16:10:13.609579-04:00 |
| 240949 | DBC | F | 32.445 | -0.134999999999998 | 569964 | 0.0 | 0.0 | 428025.82 | 3836880.318 | 0.0 | 585428.8 | 1734312.778 | 6725688.029 | 0.0 | -585428.8 | -1306286.9579999999 | -2888807.711 | -4780523.4690000005 | 2026-09-22 15:59:58-04:00 | 2026-09-22 | 16 | 2026-09-22 16:10:19.102027-04:00 |
| 240815 | DBX | F | 33.89 | -2.1199999999999974 | 8290241 | 6289156.705 | 18644127.279 | 33621366.883 | 16781915.293 | 9522618.106 | 23591787.147 | 34737901.157 | 17088253.067 | -3233461.4010000005 | -4947659.868000001 | -1116534.2739999965 | -306337.7740000002 | -9603993.316999998 | 2026-09-22 16:01:10-04:00 | 2026-09-22 | 16 | 2026-09-22 16:07:15.589185-04:00 |
| 240921 | DDD | F | 3.58 | 0.10000000000000009 | 1590231 | 0.0 | 314198.535 | 207421.311 | 991549.147 | 178592.85 | 213915.45 | 262594.073 | 813572.512 | -178592.85 | 100283.08499999996 | -55172.76199999999 | 177976.635 | 44494.10799999998 | 2026-09-22 16:04:11-04:00 | 2026-09-22 | 16 | 2026-09-22 16:09:40.715957-04:00 |
| 240810 | DDOG | F | 247.51 | 2.4599999999999795 | 2226490 | 3980499.66 | 8299165.77 | 14697762.974 | 17923129.611 | 0.0 | 5932215.267 | 13576135.919 | 14956501.114 | 3980499.66 | 2366950.5029999996 | 1121627.0549999997 | 2966628.4970000014 | 10435705.715 | 2026-09-22 16:03:45-04:00 | 2026-09-22 | 16 | 2026-09-22 16:07:08.756851-04:00 |
| 240693 | DE | F | 703.12 | 18.389999999999986 | 1129045 | 1162219.8 | 19993075.201 | 39952759.532 | 47098238.944 | 8172665.0 | 12662666.395 | 31871782.501 | 69651467.349 | -7010445.2 | 7330408.806000002 | 8080977.0309999995 | -22553228.40500001 | -14152287.768000007 | 2026-09-22 16:04:13-04:00 | 2026-09-22 | 16 | 2026-09-22 16:04:28.553173-04:00 |
| 240843 | DELL | F | 549.115 | -26.194999999999936 | 7825002 | 18030295.75 | 69201396.505 | 71043207.893 | 216616121.317 | 28993684.557 | 110352113.141 | 81554824.773 | 258527615.926 | -10963388.807 | -41150716.63600001 | -10511616.879999995 | -41911494.609 | -104537216.932 | 2026-09-22 16:07:34-04:00 | 2026-09-22 | 16 | 2026-09-22 16:07:53.898228-04:00 |
| 240858 | DG | F | 122.66 | 0.75 | 1415841 | 1054253.48 | 5025308.981 | 6646361.973 | 7741297.26 | 0.0 | 3500798.926 | 5894842.461 | 6515928.34 | 1054253.48 | 1524510.0549999997 | 751519.5120000001 | 1225368.92 | 4555651.967 | 2026-09-22 15:59:59-04:00 | 2026-09-22 | 16 | 2026-09-22 16:08:14.449445-04:00 |
| 240780 | DHI | F | 144.13 | 4.8799999999999955 | 1448336 | 1063741.222 | 4437812.077 | 7537763.64 | 9006593.148 | 2895731.776 | 6822284.181 | 6649922.67 | 7404997.909 | -1831990.554 | -2384472.1040000003 | 887840.9699999997 | 1601595.239 | -1727026.4490000005 | 2026-09-22 15:59:58-04:00 | 2026-09-22 | 16 | 2026-09-22 16:06:27.752056-04:00 |
| 240635 | DHR | F | 221.21 | 5.3700000000000045 | 3400602 | 0.0 | 18327076.925 | 36536449.103 | 30834261.163 | 1463154.525 | 10346998.386 | 20855736.933 | 19403379.632 | -1463154.525 | 7980078.539000001 | 15680712.170000002 | 11430881.531 | 33628517.715 | 2026-09-22 15:59:59-04:00 | 2026-09-22 | 16 | 2026-09-22 16:03:09.120059-04:00 |
| 240555 | DIA | F | 517.98 | -1.7999999999999545 | 3185009 | 7483472.707 | 101048206.098 | 72822256.69 | 219474018.961 | 5610079.2 | 70370526.446 | 71989448.856 | 165383620.483 | 1873393.5070000002 | 30677679.65200001 | 832807.8339999914 | 54090398.477999985 | 87474279.47099999 | 2026-09-22 16:01:00-04:00 | 2026-09-22 | 16 | 2026-09-22 16:01:19.656068-04:00 |
| 240563 | DIS | F | 103.83 | -0.4000000000000057 | 5027906 | 2822157.16 | 20713246.602 | 20878519.811 | 71732722.824 | 4223367.266 | 24469860.205 | 25845183.272 | 75443982.079 | -1401210.1059999997 | -3756613.6029999964 | -4966663.460999999 | -3711259.254999995 | -13835746.42499999 | 2026-09-22 16:00:00-04:00 | 2026-09-22 | 16 | 2026-09-22 16:01:30.601428-04:00 |
| 241018 | DLR | F | 185.67 | -0.660000000000025 | 874293 | 0.0 | 851288.676 | 1977828.192 | 12954870.654 | 0.0 | 1553702.935 | 2768929.248 | 10594614.366 | 0.0 | -702414.2590000001 | -791101.0560000001 | 2360256.287999999 | 866740.9729999986 | 2026-09-22 15:59:57-04:00 | 2026-09-22 | 16 | 2026-09-22 16:11:53.556494-04:00 |
| 240852 | DLTR | F | 115.04 | 2.710000000000008 | 2186602 | 3835923.8 | 6454603.903 | 13480358.343 | 10145343.263 | 573773.95 | 3324642.316 | 12983851.473 | 10642982.331 | 3262149.8499999996 | 3129961.587 | 496506.87000000104 | -497639.06799999997 | 6390979.239 | 2026-09-22 16:01:22-04:00 | 2026-09-22 | 16 | 2026-09-22 16:08:06.251839-04:00 |
| 240613 | DOCU | F | 66.76 | -1.809999999999988 | 3769907 | 6100189.43 | 12454814.093 | 24660586.97 | 13537249.351 | 3291745.93 | 8061796.023 | 18014745.354 | 11401973.813 | 2808443.4999999995 | 4393018.07 | 6645841.616 | 2135275.5380000006 | 15982578.724000001 | 2026-09-22 16:00:00-04:00 | 2026-09-22 | 16 | 2026-09-22 16:02:39.006526-04:00 |
| 240800 | DOW | F | 28.19 | -0.0799999999999983 | 5809515 | 1116400.0 | 10014855.736 | 11490151.829 | 21935679.578 | 1134400.0 | 9008781.469 | 10518741.997 | 23053421.716 | -18000.0 | 1006074.2669999991 | 971409.8320000004 | -1117742.1379999965 | 841741.9610000029 | 2026-09-22 16:01:30-04:00 | 2026-09-22 | 16 | 2026-09-22 16:06:55.069548-04:00 |
| 240544 | DRAM | F | 63.6701 | 2.0900999999999996 | 27814905 | 9055989.45 | 81858883.748 | 133696379.504 | 328254410.894 | 21311542.525 | 74946911.493 | 116777713.769 | 293716377.282 | -12255553.075 | 6911972.254999995 | 16918665.735 | 34538033.61199999 | 46113118.52699998 | 2026-09-22 16:01:02-04:00 | 2026-09-22 | 16 | 2026-09-22 16:01:04.645656-04:00 |
| 240886 | DT | F | 57.18 | 0.7800000000000011 | 9611344 | 15893896.84 | 30349883.85 | 67356877.241 | 23759862.328 | 62390082.28 | 33167336.715 | 72847131.477 | 25704341.587 | -46496185.44 | -2817452.8649999984 | -5490254.236000001 | -1944479.2589999996 | -56748371.8 | 2026-09-22 16:00:00-04:00 | 2026-09-22 | 16 | 2026-09-22 16:08:52.810347-04:00 |
| 240973 | DTCR | F | 28.78 | 0.08999999999999986 | 516325 | 0.0 | 0.0 | 1041797.745 | 2808874.381 | 0.0 | 0.0 | 1206433.406 | 2705690.977 | 0.0 | 0.0 | -164635.66099999996 | 103183.4040000001 | -61452.25699999987 | 2026-09-22 15:59:57-04:00 | 2026-09-22 | 16 | 2026-09-22 16:10:51.941534-04:00 |
| 241003 | DUK | F | 116.31 | -0.4299999999999926 | 2004042 | 0.0 | 6104958.771 | 13600130.788 | 15866993.159 | 2084061.04 | 9739463.61 | 20473884.679 | 19762292.116 | -2084061.04 | -3634504.8389999997 | -6873753.891000001 | -3895298.9570000004 | -16487618.727000002 | 2026-09-22 16:09:18-04:00 | 2026-09-22 | 16 | 2026-09-22 16:11:33.033391-04:00 |
| 240759 | DUST | F | 32.68 | -2.390439999999998 | 1125292 | 1095936.2 | 1217280.66 | 2171173.51 | 4549704.486 | 269567.82 | 1206258.35 | 3284987.852 | 7443703.126 | 826368.3799999999 | 11022.309999999823 | -1113814.3420000002 | -2893998.6400000006 | -3170422.2920000013 | 2026-09-22 16:04:12-04:00 | 2026-09-22 | 16 | 2026-09-22 16:05:58.946990-04:00 |
| 240715 | DVN | F | 46.935 | -0.6550000000000011 | 6486033 | 0.0 | 9873144.762 | 16635173.971 | 44212337.368 | 4331857.513 | 13385109.006 | 16795838.568 | 48031134.562 | -4331857.513 | -3511964.243999999 | -160664.59699999914 | -3818797.1939999983 | -11823283.547999997 | 2026-09-22 16:04:11-04:00 | 2026-09-22 | 16 | 2026-09-22 16:04:58.741570-04:00 |
| 240914 | DXCM | F | 89.53 | 0.35999999999999943 | 4772167 | 37453134.9 | 15537248.69 | 31449568.715 | 38367896.845 | 5429300.26 | 6040595.17 | 18895689.442 | 28588341.556 | 32023834.64 | 9496653.52 | 12553879.272999998 | 9779555.288999997 | 63853922.721999995 | 2026-09-22 16:00:30-04:00 | 2026-09-22 | 16 | 2026-09-22 16:09:31.120624-04:00 |
| 240685 | EBAY | F | 109.28 | 0.980000000000004 | 2980355 | 511484.762 | 9954112.12 | 16497525.285 | 13404107.25 | 1014123.48 | 9109330.14 | 18957092.596 | 14365424.412 | -502638.718 | 844781.9799999986 | -2459567.3110000007 | -961317.1620000005 | -3078741.2110000025 | 2026-09-22 16:00:00-04:00 | 2026-09-22 | 16 | 2026-09-22 16:04:17.604303-04:00 |
| 241015 | ECL | F | 276.22 | 6.240000000000009 | 562363 | 1979409.749 | 1491597.618 | 3902812.12 | 7820148.009 | 232590.78 | 1983864.835 | 2638431.662 | 9423340.649 | 1746818.969 | -492267.21699999995 | 1264380.458 | -1603192.6400000006 | 915739.5699999996 | 2026-09-22 15:59:59-04:00 | 2026-09-22 | 16 | 2026-09-22 16:11:49.470346-04:00 |
| 240754 | EDC | F | 85.3544 | 1.0780299999999983 | 31758 | 0.0 | 0.0 | 0.0 | 240257.497 | 0.0 | 0.0 | 0.0 | 180376.682 | 0.0 | 0.0 | 0.0 | 59880.815 | 59880.815 | 2026-09-22 15:59:49-04:00 | 2026-09-22 | 16 | 2026-09-22 16:05:52.082148-04:00 |
| 240716 | EDU | F | 54.73 | -0.4100000000000037 | 313910 | 0.0 | 251501.53 | 381660.68 | 1480673.137 | 0.0 | 484664.321 | 241159.8 | 1538716.774 | 0.0 | -233162.791 | 140500.88 | -58043.63699999987 | -150705.54799999986 | 2026-09-22 15:59:59-04:00 | 2026-09-22 | 16 | 2026-09-22 16:05:00.106056-04:00 |
| 240591 | EEM | F | 69.09 | 0.2600000000000051 | 18890910 | 15832707.57 | 70762545.595 | 91156741.848 | 206381269.105 | 12318305.95 | 39249540.315 | 60775575.716 | 200362537.668 | 3514401.620000001 | 31513005.28 | 30381166.132000007 | 6018731.436999977 | 71427304.46899998 | 2026-09-22 16:01:06-04:00 | 2026-09-22 | 16 | 2026-09-22 16:02:08.875130-04:00 |
| 240599 | EFA | F | 106.51 | 0.38000000000000966 | 9803350 | 18885933.99 | 47123122.625 | 89582899.806 | 155697141.294 | 9811414.3 | 71221762.615 | 80286394.948 | 146710346.502 | 9074519.689999998 | -24098639.989999995 | 9296504.857999995 | 8986794.791999996 | 3259179.349999994 | 2026-09-22 16:02:00-04:00 | 2026-09-22 | 16 | 2026-09-22 16:02:19.827457-04:00 |
| 240996 | ELV | F | 402.32 | -6.990000000000009 | 747588 | 0.0 | 1657631.995 | 5617372.098 | 10742567.967 | 660929.61 | 4838368.0 | 7802432.753 | 16486767.141 | -660929.61 | -3180736.005 | -2185060.6549999993 | -5744199.174000001 | -11770925.444 | 2026-09-22 16:00:06-04:00 | 2026-09-22 | 16 | 2026-09-22 16:11:23.467592-04:00 |
| 240745 | EMB | F | 93.71 | -0.07000000000000739 | 6711844 | 75104000.0 | 25297585.75 | 42233688.255 | 82318401.06 | 0.0 | 16171923.44 | 50772526.631 | 92545865.451 | 75104000.0 | 9125662.31 | -8538838.375999995 | -10227464.391000003 | 65463359.543000005 | 2026-09-22 16:05:21-04:00 | 2026-09-22 | 16 | 2026-09-22 16:05:39.765868-04:00 |
| 240937 | EMR | F | 154.26 | 2.539999999999992 | 1359009 | 2491416.76 | 4741532.087 | 6610140.895 | 8693439.73 | 2553821.35 | 5327302.87 | 7065830.064 | 9196296.444 | -62404.59000000032 | -585770.7829999998 | -455689.1690000007 | -502856.7139999997 | -1606721.2560000005 | 2026-09-22 16:00:00-04:00 | 2026-09-22 | 16 | 2026-09-22 16:10:02.667137-04:00 |
| 240930 | ENB | F | 47.925 | -0.2750000000000057 | 3763379 | 2711562.743 | 9245855.34 | 15209654.731 | 22857544.38 | 5586016.907 | 12852133.846 | 16115621.259 | 21917047.548 | -2874454.164 | -3606278.506000001 | -905966.527999999 | 940496.8319999985 | -6446202.366000001 | 2026-09-22 16:04:12-04:00 | 2026-09-22 | 16 | 2026-09-22 16:09:53.070442-04:00 |
| 240824 | ENPH | F | 34.41 | -0.3500000000000014 | 3048241 | 1904174.432 | 3185590.854 | 4874302.853 | 10944568.865 | 1534398.01 | 3385064.086 | 4438114.996 | 13449813.77 | 369776.422 | -199473.2320000003 | 436187.85699999984 | -2505244.9049999993 | -1898753.8579999998 | 2026-09-22 16:01:48-04:00 | 2026-09-22 | 16 | 2026-09-22 16:07:27.893093-04:00 |
| 240835 | EOG | F | 139.57 | -1.8100000000000023 | 2192817 | 420479.7 | 5252420.025 | 12892884.043 | 16021220.302 | 1051785.78 | 11371072.478 | 24678347.379 | 21104965.606 | -631306.0800000001 | -6118652.453 | -11785463.336000001 | -5083745.304 | -23619167.173 | 2026-09-22 16:06:43-04:00 | 2026-09-22 | 16 | 2026-09-22 16:07:42.956432-04:00 |
| 240806 | EPD | F | 38.03 | -0.4399999999999977 | 1997000 | 956250.0 | 2702154.792 | 6280868.824 | 9744081.024 | 1391035.68 | 5803640.488 | 6434000.596 | 9558810.483 | -434785.67999999993 | -3101485.696 | -153131.77199999988 | 185270.54100000113 | -3504132.606999999 | 2026-09-22 15:59:59-04:00 | 2026-09-22 | 16 | 2026-09-22 16:07:03.272893-04:00 |
| 240995 | EQIX | F | 1059.26 | 2.0 | 386511 | 0.0 | 4819079.191 | 8206003.554 | 11045517.119 | 0.0 | 4336707.35 | 6866489.637 | 7034148.356 | 0.0 | 482371.841 | 1339513.9169999994 | 4011368.763000001 | 5833254.521000001 | 2026-09-22 16:00:00-04:00 | 2026-09-22 | 16 | 2026-09-22 16:11:22.107580-04:00 |
| 240863 | ERIC | F | 9.82 | -0.4299999999999997 | 8061031 | 0.0 | 4519050.769 | 4027243.042 | 10090335.098 | 506907.58 | 4487465.509 | 3649843.95 | 11678069.69 | -506907.58 | 31585.260000000708 | 377399.0919999997 | -1587734.5920000002 | -1685657.8199999998 | 2026-09-22 16:05:26-04:00 | 2026-09-22 | 16 | 2026-09-22 16:08:21.304939-04:00 |
| 240755 | ERX | F | 101.42 | -2.0938000000000017 | 343194 | 0.0 | 791931.75 | 1232853.38 | 3401461.284 | 0.0 | 139979.89 | 2329235.375 | 4220685.187 | 0.0 | 651951.86 | -1096381.995 | -819223.9029999999 | -1263654.0380000002 | 2026-09-22 16:00:11-04:00 | 2026-09-22 | 16 | 2026-09-22 16:05:53.445155-04:00 |
| 240770 | ET | F | 20.46 | -0.4399999999999977 | 8705101 | 0.0 | 10495705.991 | 10654290.364 | 24867729.356 | 4352924.0 | 9848584.167 | 13098724.006 | 31865788.481 | -4352924.0 | 647121.824000001 | -2444433.641999999 | -6998059.125 | -13148294.942999998 | 2026-09-22 16:05:44-04:00 | 2026-09-22 | 16 | 2026-09-22 16:06:14.064966-04:00 |
| 240988 | ETN | F | 442.52 | 7.089999999999975 | 1484350 | 3960440.0 | 10454058.785 | 36384219.336 | 40930155.957 | 4864399.5 | 7966880.615 | 11484507.353 | 40189931.387 | -903959.5 | 2487178.17 | 24899711.983000003 | 740224.5700000003 | 27223155.223000005 | 2026-09-22 16:05:32-04:00 | 2026-09-22 | 16 | 2026-09-22 16:11:12.508717-04:00 |
| 240706 | ETSY | F | 75.15 | 1.6700000000000017 | 3572136 | 369132.26 | 8443435.502 | 12053224.745 | 7678264.087 | 2323392.515 | 8827414.425 | 11995779.548 | 8911561.702 | -1954260.2550000001 | -383978.9230000004 | 57445.19699999876 | -1233297.6149999993 | -3514091.596000001 | 2026-09-22 16:00:57-04:00 | 2026-09-22 | 16 | 2026-09-22 16:04:46.413002-04:00 |
| 240841 | EW | F | 88.79 | 0.45000000000000284 | 2656864 | 3488800.0 | 347794.5 | 9731763.443 | 18990074.981 | 0.0 | 746211.49 | 10583660.34 | 25399649.059 | 3488800.0 | -398416.99 | -851896.8969999999 | -6409574.078000002 | -4171087.9650000017 | 2026-09-22 16:00:00-04:00 | 2026-09-22 | 16 | 2026-09-22 16:07:51.171291-04:00 |
| 240922 | EWJ | F | 98.76 | 0.8000000000000114 | 4682894 | 1593242.08 | 15191806.517 | 38830073.577 | 70831857.585 | 12399851.76 | 14381224.245 | 29096909.444 | 58588628.292 | -10806609.68 | 810582.2720000017 | 9733164.133000001 | 12243229.29299999 | 11980366.017999994 | 2026-09-22 16:00:00-04:00 | 2026-09-22 | 16 | 2026-09-22 16:09:42.088951-04:00 |
| 240969 | EWW | F | 74.45 | 0.75 | 632664 | 0.0 | 575332.201 | 2656493.37 | 6803635.242 | 4741071.52 | 1989055.1 | 2244029.084 | 4688358.916 | -4741071.52 | -1413722.8990000002 | 412464.2860000003 | 2115276.3259999994 | -3627053.807 | 2026-09-22 16:02:55-04:00 | 2026-09-22 | 16 | 2026-09-22 16:10:46.488703-04:00 |
| 240957 | EWY | F | 192.58 | 3.420000000000016 | 10976086 | 7915358.97 | 118617888.472 | 89451796.435 | 339612017.814 | 19534231.29 | 94142956.316 | 71849442.021 | 269480506.819 | -11618872.32 | 24474932.156000003 | 17602354.414000005 | 70131510.995 | 100589925.245 | 2026-09-22 16:10:04-04:00 | 2026-09-22 | 16 | 2026-09-22 16:10:30.028705-04:00 |
| 240730 | EWZ | F | 38.255 | 0.18500000000000227 | 23624640 | 66775649.02 | 31741302.176 | 55820918.351 | 110051441.467 | 7687131.12 | 55140192.826 | 75271523.563 | 134767782.468 | 59088517.900000006 | -23398890.65 | -19450605.21199999 | -24716341.001000002 | -8477318.962999985 | 2026-09-22 16:02:55-04:00 | 2026-09-22 | 16 | 2026-09-22 16:05:19.274355-04:00 |
| 240802 | EXPE | F | 280.71 | -0.3100000000000023 | 5522369 | 9168552.78 | 62156550.574 | 59387095.257 | 47419575.589 | 9958897.595 | 33924157.948 | 30611698.737 | 32101034.921 | -790344.8150000013 | 28232392.626000002 | 28775396.52 | 15318540.668000001 | 71535984.999 | 2026-09-22 16:06:34-04:00 | 2026-09-22 | 16 | 2026-09-22 16:06:57.804993-04:00 |
| 240592 | F | F | 13.095 | -0.07499999999999929 | 32300430 | 6738486.45 | 22742105.742 | 28556979.133 | 47745827.098 | 4637209.47 | 15967134.95 | 23614163.228 | 49116312.14 | 2101276.9800000004 | 6774970.791999999 | 4942815.905000001 | -1370485.0420000032 | 12448578.634999998 | 2026-09-22 16:01:42-04:00 | 2026-09-22 | 16 | 2026-09-22 16:02:10.246092-04:00 |
| 240834 | FANG | F | 184.5 | -4.77000000000001 | 2289528 | 6339401.71 | 9312670.33 | 13708318.134 | 11880948.213 | 4581069.31 | 8098338.792 | 17866877.966 | 14677088.471 | 1758332.4000000004 | 1214331.5379999997 | -4158559.8319999985 | -2796140.2580000013 | -3982036.152 | 2026-09-22 16:01:06-04:00 | 2026-09-22 | 16 | 2026-09-22 16:07:41.575407-04:00 |
| 240739 | FAS | F | 152.2 | -9.910300000000007 | 1091595 | 777800.0 | 2612588.66 | 5429697.463 | 6076169.345 | 920400.0 | 3439921.79 | 7593923.83 | 6738357.552 | -142600.0 | -827333.1299999999 | -2164226.3669999996 | -662188.2070000004 | -3796347.704 | 2026-09-22 16:04:08-04:00 | 2026-09-22 | 16 | 2026-09-22 16:05:31.599911-04:00 |
| 240837 | FAST | F | 50.08 | 0.4299999999999997 | 3753294 | 0.0 | 7921866.404 | 8977505.662 | 30712418.715 | 2044452.375 | 4359260.085 | 7495270.003 | 32681358.659 | -2044452.375 | 3562606.319 | 1482235.659000001 | -1968939.944000002 | 1031449.658999999 | 2026-09-22 16:06:16-04:00 | 2026-09-22 | 16 | 2026-09-22 16:07:45.681017-04:00 |
| 240895 | FCEL | F | 17.855 | -0.10500000000000043 | 5216144 | 2512909.41 | 3608171.16 | 4487535.879 | 11522243.875 | 2984248.24 | 4058317.08 | 5199865.934 | 12699717.919 | -471338.8300000001 | -450145.9199999999 | -712330.0550000006 | -1177474.0439999998 | -2811288.8490000004 | 2026-09-22 16:07:28-04:00 | 2026-09-22 | 16 | 2026-09-22 16:09:05.081334-04:00 |
| 240644 | FCX | F | 74.355 | 2.1950000000000074 | 6948958 | 5103807.01 | 32295932.685 | 23003764.099 | 61384952.268 | 930732.75 | 29973656.476 | 18797663.135 | 53787676.237 | 4173074.26 | 2322276.208999999 | 4206100.963999998 | 7597276.030999996 | 18298727.463999994 | 2026-09-22 16:03:05-04:00 | 2026-09-22 | 16 | 2026-09-22 16:03:21.431265-04:00 |
| 240714 | FDX | F | 295.9 | 0.1099999999999568 | 1117655 | 4348294.82 | 5977363.884 | 4335563.355 | 18197426.714 | 1925045.2 | 5789540.675 | 4515842.614 | 18684781.498 | 2423249.62 | 187823.2089999998 | -180279.2589999996 | -487354.7839999981 | 1943438.7860000022 | 2026-09-22 16:00:00-04:00 | 2026-09-22 | 16 | 2026-09-22 16:04:57.367103-04:00 |
| 240847 | FE | F | 44.75 | -0.21999999999999886 | 2073017 | 994400.0 | 3648271.736 | 3646466.136 | 16812741.033 | 0.0 | 3482813.236 | 3170461.913 | 14783615.128 | 994400.0 | 165458.5 | 476004.22299999977 | 2029125.9049999993 | 3664988.627999999 | 2026-09-22 15:59:59-04:00 | 2026-09-22 | 16 | 2026-09-22 16:07:59.392021-04:00 |
| 240947 | FEZ | F | 69.025 | 0.05500000000000682 | 401201 | 0.0 | 0.0 | 2906486.534 | 6038324.949 | 0.0 | 0.0 | 2748656.793 | 3857936.322 | 0.0 | 0.0 | 157829.74099999992 | 2180388.627 | 2338218.368 | 2026-09-22 16:03:54-04:00 | 2026-09-22 | 16 | 2026-09-22 16:10:16.342079-04:00 |
| 240932 | FIRY | F | 12.64 | 1.9400000000000013 | 730014 | 321933.84 | 334975.762 | 411762.36 | 624067.408 | 169677.51 | 217824.182 | 446295.705 | 620790.272 | 152256.33000000002 | 117151.57999999999 | -34533.34500000003 | 3277.136000000057 | 238151.70100000003 | 2026-09-22 16:04:12-04:00 | 2026-09-22 | 16 | 2026-09-22 16:09:55.814448-04:00 |
| 240990 | FIS | F | 34.965 | -0.22499999999999432 | 3686088 | 5265169.12 | 4904480.962 | 9553663.53 | 16437853.439 | 571992.96 | 3124714.196 | 8605568.153 | 13689688.892 | 4693176.16 | 1779766.7660000003 | 948095.3769999985 | 2748164.5469999984 | 10169202.849999998 | 2026-09-22 16:04:03-04:00 | 2026-09-22 | 16 | 2026-09-22 16:11:15.244229-04:00 |
| 240897 | FLNA | F | 1.03 | 0.2905 | 92832209 | 5728375.223 | 5222175.924 | 3175716.231 | 11638772.183 | 5702751.235 | 5108938.701 | 3027778.71 | 11040685.356 | 25623.987999999896 | 113237.2229999993 | 147937.52100000018 | 598086.8269999996 | 884885.558999999 | 2026-09-22 16:09:00-04:00 | 2026-09-22 | 16 | 2026-09-22 16:09:07.827498-04:00 |
| 241075 | FN | F | 403.86 | 2.2900000000000205 | 646370 | 2516596.35 | 4039614.007 | 4172845.382 | 10956330.056 | 938583.335 | 4399040.17 | 5083613.974 | 8968273.371 | 1578013.0150000001 | -359426.1629999997 | -910768.5920000002 | 1988056.6850000005 | 2295874.9450000008 | 2026-09-22 16:04:03-04:00 | 2026-09-22 | 16 | 2026-09-22 16:13:11.504387-04:00 |
| 240821 | FOXA | F | 64.22 | -0.5700000000000074 | 4079841 | 4313697.7 | 6060395.963 | 26878760.063 | 18172231.7 | 2007622.312 | 5264014.788 | 19140870.668 | 14595897.773 | 2306075.3880000003 | 796381.1750000007 | 7737889.395 | 3576333.926999999 | 14416679.885 | 2026-09-22 16:04:07-04:00 | 2026-09-22 | 16 | 2026-09-22 16:07:23.807091-04:00 |
| 241061 | FPS | F | 38.525 | 0.7749999999999986 | 8369492 | 6164622.0 | 14342621.189 | 23277635.67 | 30035573.118 | 16758710.25 | 10875679.333 | 15298665.219 | 20501169.515 | -10594088.25 | 3466941.8559999987 | 7978970.451000001 | 9534403.603 | 10386227.66 | 2026-09-22 16:11:19-04:00 | 2026-09-22 | 16 | 2026-09-22 16:12:52.334693-04:00 |
| 240936 | FSLR | F | 200.67 | 0.8299999999999841 | 1367814 | 2794650.211 | 4691742.344 | 3837397.439 | 10749105.518 | 1977528.246 | 5024634.487 | 3142152.451 | 10958713.101 | 817121.9650000001 | -332892.14300000016 | 695244.9879999999 | -209607.58300000057 | 969867.2269999993 | 2026-09-22 16:05:46-04:00 | 2026-09-22 | 16 | 2026-09-22 16:10:01.285292-04:00 |
| 240909 | FSLY | F | 26.08 | -1.3400000000000034 | 14057060 | 8922485.64 | 13279608.501 | 17838747.576 | 24244989.345 | 6875667.205 | 17067488.305 | 20392217.464 | 28201963.905 | 2046818.4350000005 | -3787879.8039999995 | -2553469.8880000003 | -3956974.5600000024 | -8251505.817000002 | 2026-09-22 16:05:56-04:00 | 2026-09-22 | 16 | 2026-09-22 16:09:24.268157-04:00 |
| 241041 | FSM | F | 12.22 | 0.46000000000000085 | 3142708 | 222700.401 | 2493003.245 | 1098199.562 | 6566374.438 | 460031.476 | 2041601.14 | 1529372.888 | 6390168.534 | -237331.075 | 451402.1050000002 | -431173.3260000001 | 176205.9040000001 | -40896.39199999982 | 2026-09-22 16:04:55-04:00 | 2026-09-22 | 16 | 2026-09-22 16:12:24.976092-04:00 |
| 240984 | FTNT | F | 174.18 | -1.049999999999983 | 3081025 | 3553238.18 | 12106814.217 | 19085615.411 | 19714425.633 | 1648940.0 | 12792139.91 | 14291927.413 | 18968498.15 | 1904298.1800000002 | -685325.693 | 4793687.997999998 | 745927.4830000028 | 6758587.968 | 2026-09-22 16:06:44-04:00 | 2026-09-22 | 16 | 2026-09-22 16:11:07.024253-04:00 |
| 240900 | FUBO | F | 10.14 | -0.16000000000000014 | 803637 | 67136.4 | 298121.58 | 420380.356 | 1121778.817 | 176940.72 | 311323.42 | 358797.444 | 1039958.569 | -109804.32 | -13201.839999999967 | 61582.91200000001 | 81820.24800000002 | 20397.00000000006 | 2026-09-22 16:07:14-04:00 | 2026-09-22 | 16 | 2026-09-22 16:09:11.937998-04:00 |
| 240649 | FUTU | F | 114.33 | 0.28000000000000114 | 696324 | 1498554.21 | 257313.15 | 1276256.309 | 3585202.843 | 0.0 | 1875530.12 | 1839352.038 | 6626887.866 | 1498554.21 | -1618216.9700000002 | -563095.729 | -3041685.0230000005 | -3724443.512000001 | 2026-09-22 16:00:23-04:00 | 2026-09-22 | 16 | 2026-09-22 16:03:28.296061-04:00 |
| 240960 | FXE | F | 105.695 | -0.10500000000000398 | 57835 | 0.0 | 407097.29 | 403612.6 | 887315.739 | 1585200.0 | 179367.0 | 530662.726 | 808405.598 | -1585200.0 | 227730.28999999998 | -127050.12600000005 | 78910.14099999995 | -1405609.695 | 2026-09-22 16:10:04-04:00 | 2026-09-22 | 16 | 2026-09-22 16:10:34.142123-04:00 |
| 240640 | FXI | F | 34.99 | 0.0800000000000054 | 13027612 | 17338647.61 | 29994656.55 | 36910942.543 | 69991127.825 | 8775061.52 | 21024842.873 | 28719336.797 | 53908390.303 | 8563586.09 | 8969813.677000001 | 8191605.745999999 | 16082737.522 | 41807743.035 | 2026-09-22 16:02:51-04:00 | 2026-09-22 | 16 | 2026-09-22 16:03:15.975646-04:00 |
| 241011 | GD | F | 343.43 | -10.46999999999997 | 1004320 | 581579.36 | 4039073.084 | 5607946.673 | 11941675.52 | 12493219.14 | 6222269.37 | 9918169.497 | 23511753.222 | -11911639.780000001 | -2183196.2860000003 | -4310222.823999999 | -11570077.702 | -29975136.592 | 2026-09-22 16:10:04-04:00 | 2026-09-22 | 16 | 2026-09-22 16:11:44.007465-04:00 |
| 240656 | GDX | F | 97.81 | 3.3799999999999955 | 16833560 | 46898600.141 | 108619122.792 | 121719302.667 | 284846415.206 | 38434801.923 | 89463524.961 | 108848782.729 | 254168578.823 | 8463798.218000002 | 19155597.831 | 12870519.937999994 | 30677836.382999957 | 71167752.36999995 | 2026-09-22 16:03:02-04:00 | 2026-09-22 | 16 | 2026-09-22 16:03:37.915100-04:00 |
| 240737 | GDXJ | F | 127.95 | 5.269999999999996 | 2692997 | 9204261.831 | 16114696.358 | 17937385.934 | 55553059.303 | 3876127.761 | 11714500.246 | 11577108.135 | 40509530.106 | 5328134.07 | 4400196.112 | 6360277.799000001 | 15043529.197000004 | 31132137.178000003 | 2026-09-22 16:04:06-04:00 | 2026-09-22 | 16 | 2026-09-22 16:05:28.859484-04:00 |