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 (161539 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 242783 | AAL | F | 13.355 | -0.254999999999999 | 63046036 | 8098324.573 | 36632932.044 | 33002745.129 | 57918530.247 | 8311910.036 | 41864670.304 | 35768310.108 | 65854235.687 | -213585.46300000045 | -5231738.259999998 | -2765564.979000002 | -7935705.439999998 | -16146594.141999997 | 2026-09-23 16:02:07-04:00 | 2026-09-23 | 16 | 2026-09-23 16:02:47.046274-04:00 |
| 243241 | AAOI | F | 101.045 | -5.954999999999998 | 5846609 | 7851673.99 | 9336056.117 | 10172100.506 | 21897538.521 | 10005966.56 | 18846296.026 | 21869644.358 | 41457882.811 | -2154292.5700000003 | -9510239.909 | -11697543.852 | -19560344.289999995 | -42922420.62099999 | 2026-09-23 16:12:52-04:00 | 2026-09-23 | 16 | 2026-09-23 16:13:14.445622-04:00 |
| 242712 | AAPL | F | 337.02 | -2.730000000000018 | 22898652 | 135352356.595 | 331304156.114 | 246948522.573 | 757622242.681 | 140688744.968 | 345331901.145 | 295102543.291 | 740527853.161 | -5336388.372999996 | -14027745.030999959 | -48154020.717999995 | 17094389.51999998 | -50423764.60199997 | 2026-09-23 16:00:57-04:00 | 2026-09-23 | 16 | 2026-09-23 16:01:09.960111-04:00 |
| 242814 | ABBV | F | 265.15 | -0.060000000000002274 | 2417647 | 3805920.0 | 12715499.197 | 17626288.452 | 19407078.115 | 1248233.025 | 10757511.221 | 18088774.746 | 18035867.433 | 2557686.975 | 1957987.9759999998 | -462486.29399999976 | 1371210.682 | 5424399.339 | 2026-09-23 15:59:59-04:00 | 2026-09-23 | 16 | 2026-09-23 16:03:29.558883-04:00 |
| 242757 | ABNB | F | 149.67 | -12.140000000000015 | 11286431 | 25331087.44 | 69785010.608 | 76163608.457 | 58253919.739 | 75494219.056 | 73378084.611 | 75743131.978 | 61620065.263 | -50163131.616 | -3593074.003000006 | 420476.47900000215 | -3366145.5239999965 | -56701874.664 | 2026-09-23 16:01:51-04:00 | 2026-09-23 | 16 | 2026-09-23 16:02:11.472774-04:00 |
| 242764 | ABT | F | 103.53 | -0.1599999999999966 | 10368547 | 10826793.425 | 51348164.647 | 42833080.362 | 98869062.335 | 42398668.38 | 26954061.684 | 41876347.266 | 96252984.014 | -31571874.955000002 | 24394102.963 | 956733.0960000008 | 2616078.320999995 | -3604960.5750000067 | 2026-09-23 16:00:00-04:00 | 2026-09-23 | 16 | 2026-09-23 16:02:21.023334-04:00 |
| 242881 | ACN | F | 183.635 | -0.08500000000000796 | 2904434 | 0.0 | 5186193.655 | 8308852.361 | 34717868.658 | 0.0 | 7221264.091 | 6405460.043 | 28862905.621 | 0.0 | -2035070.4359999998 | 1903392.318 | 5854963.0370000005 | 5723284.919000001 | 2026-09-23 16:04:11-04:00 | 2026-09-23 | 16 | 2026-09-23 16:05:01.246466-04:00 |
| 242789 | ADBE | F | 240.68 | 2.430000000000007 | 3099505 | 2214869.49 | 14570568.904 | 22082123.469 | 27290019.935 | 1497340.4 | 16779737.422 | 23870505.599 | 39789317.381 | 717529.0900000003 | -2209168.517999999 | -1788382.129999999 | -12499297.445999999 | -15779319.003999997 | 2026-09-23 16:01:20-04:00 | 2026-09-23 | 16 | 2026-09-23 16:02:55.252542-04:00 |
| 243084 | ADI | F | 385.25 | -5.1200000000000045 | 2215499 | 2936465.23 | 14490709.418 | 10906585.012 | 40856143.051 | 4211958.76 | 10393523.136 | 13421463.296 | 41633603.69 | -1275493.5299999998 | 4097186.2819999997 | -2514878.284 | -777460.6389999986 | -470646.1709999987 | 2026-09-23 16:06:02-04:00 | 2026-09-23 | 16 | 2026-09-23 16:09:39.544505-04:00 |
| 243143 | ADP | F | 263.61 | -6.029999999999973 | 2187553 | 755858.25 | 7971500.633 | 12774628.671 | 10818417.188 | 2172133.68 | 8962127.388 | 19837483.197 | 13726506.344 | -1416275.4300000002 | -990626.7549999999 | -7062854.526000001 | -2908089.1560000014 | -12377845.867000002 | 2026-09-23 16:10:04-04:00 | 2026-09-23 | 16 | 2026-09-23 16:11:00.289674-04:00 |
| 242982 | ADSK | F | 217.15 | -2.469999999999999 | 1108727 | 428751.792 | 2387939.916 | 7921878.321 | 5915234.195 | 600534.277 | 6170550.7 | 7883239.396 | 5102698.477 | -171782.485 | -3782610.784 | 38638.925000000745 | 812535.7180000003 | -3103218.6259999988 | 2026-09-23 15:59:59-04:00 | 2026-09-23 | 16 | 2026-09-23 16:07:19.652261-04:00 |
| 243184 | AFL | F | 115.25 | 0.6500000000000057 | 1177008 | 841340.0 | 2485299.415 | 6917628.486 | 7761560.752 | 314808.112 | 2397167.098 | 5512616.884 | 7159416.872 | 526531.888 | 88132.3169999998 | 1405011.602 | 602143.8799999999 | 2621819.687 | 2026-09-23 16:10:04-04:00 | 2026-09-23 | 16 | 2026-09-23 16:11:56.397062-04:00 |
| 242834 | AGG | F | 95.42 | -0.8299999999999983 | 16920311 | 238830000.0 | 18802486.96 | 97038232.97 | 377758540.485 | 0.0 | 54717047.38 | 78610839.033 | 194353147.469 | 238830000.0 | -35914560.42 | 18427393.93699999 | 183405393.016 | 404748226.533 | 2026-09-23 16:00:00-04:00 | 2026-09-23 | 16 | 2026-09-23 16:03:56.889300-04:00 |
| 243134 | AGQ | F | 76.655 | -7.064999999999998 | 3529871 | 6655420.43 | 16753514.23 | 12431374.965 | 23521029.699 | 6450520.72 | 16762768.455 | 15035202.52 | 23113325.418 | 204899.70999999996 | -9254.224999999627 | -2603827.5549999997 | 407704.2809999995 | -2000477.7889999999 | 2026-09-23 16:10:04-04:00 | 2026-09-23 | 16 | 2026-09-23 16:10:47.988011-04:00 |
| 243242 | AGX | F | 374.94 | 3.6899999999999977 | 214857 | 0.0 | 349938.8 | 697976.55 | 2862556.488 | 0.0 | 630810.65 | 605909.11 | 2155361.119 | 0.0 | -280871.85000000003 | 92067.44000000006 | 707195.369 | 518390.959 | 2026-09-23 16:10:04-04:00 | 2026-09-23 | 16 | 2026-09-23 16:13:15.818177-04:00 |
| 243076 | AI | F | 10.875 | 0.025000000000000355 | 2601402 | 296395.995 | 1526797.99 | 2214629.641 | 3683447.321 | 549156.002 | 1190052.303 | 2032605.089 | 3240903.578 | -252760.00699999998 | 336745.6869999999 | 182024.5519999999 | 442543.7429999998 | 708553.9749999996 | 2026-09-23 16:00:00-04:00 | 2026-09-23 | 16 | 2026-09-23 16:09:28.540726-04:00 |
| 242996 | AIG | F | 75.57 | 0.38999999999998636 | 2356869 | 0.0 | 986372.313 | 8360753.406 | 26652099.064 | 0.0 | 388324.55 | 7019056.886 | 26025541.797 | 0.0 | 598047.763 | 1341696.5200000005 | 626557.2670000009 | 2566301.5500000017 | 2026-09-23 15:59:59-04:00 | 2026-09-23 | 16 | 2026-09-23 16:07:38.904161-04:00 |
| 243180 | AJG | F | 229.61 | -0.839999999999975 | 1305807 | 560726.1 | 2565392.67 | 18276997.415 | 7885326.163 | 800893.74 | 826148.97 | 9620105.843 | 4859777.74 | -240167.64 | 1739243.7 | 8656891.571999999 | 3025548.4229999995 | 13181516.054999998 | 2026-09-23 16:00:00-04:00 | 2026-09-23 | 16 | 2026-09-23 16:11:50.913989-04:00 |
| 242961 | AKAM | F | 118.44 | 0.09999999999999432 | 3442825 | 6151122.994 | 9921999.093 | 14089337.833 | 10746287.525 | 1000885.4 | 6261581.836 | 11837802.094 | 10128583.529 | 5150237.594 | 3660417.257 | 2251535.739 | 617703.9960000012 | 11679894.586000001 | 2026-09-23 16:00:00-04:00 | 2026-09-23 | 16 | 2026-09-23 16:06:50.902576-04:00 |
| 243198 | ALAB | F | 360.44 | -3.019999999999982 | 2822511 | 3952399.19 | 11081691.902 | 22909811.169 | 23155230.411 | 2784826.46 | 13970822.484 | 31451532.721 | 33921368.688 | 1167572.73 | -2889130.5819999985 | -8541721.552000001 | -10766138.277000003 | -21029417.681 | 2026-09-23 16:08:20-04:00 | 2026-09-23 | 16 | 2026-09-23 16:12:15.519234-04:00 |
| 243092 | ALGN | F | 148.16 | -5.1299999999999955 | 1088538 | 808374.4 | 3534508.743 | 4495095.335 | 4566573.117 | 385917.68 | 1158489.447 | 2653395.145 | 2507178.113 | 422456.72000000003 | 2376019.296 | 1841700.19 | 2059395.0039999997 | 6699571.21 | 2026-09-23 16:00:00-04:00 | 2026-09-23 | 16 | 2026-09-23 16:09:50.468038-04:00 |
| 243200 | ALLT | F | 8.46 | 0.15000000000000036 | 408598 | 145006.6 | 173053.159 | 117922.236 | 384706.396 | 118946.26 | 294763.432 | 177063.98 | 468344.638 | 26060.34000000001 | -121710.27299999996 | -59141.744000000006 | -83638.24199999997 | -238429.91899999994 | 2026-09-23 15:59:58-04:00 | 2026-09-23 | 16 | 2026-09-23 16:12:18.256060-04:00 |
| 242779 | AMAT | F | 474.38 | 1.920000000000016 | 3454015 | 2928238.575 | 33051696.663 | 25807523.146 | 60277792.053 | 2544267.6 | 43317137.466 | 35492731.888 | 83617595.442 | 383970.9750000001 | -10265440.803 | -9685208.741999995 | -23339803.389 | -42906481.95899999 | 2026-09-23 16:02:26-04:00 | 2026-09-23 | 16 | 2026-09-23 16:02:41.578254-04:00 |
| 242913 | AMC | F | 2.865 | -0.10499999999999998 | 20233945 | 1209772.448 | 2702089.442 | 2826043.42 | 9250317.1 | 1535576.33 | 3461202.765 | 2592275.961 | 7704436.182 | -325803.882 | -759113.3230000003 | 233767.4589999998 | 1545880.9179999996 | 694731.1719999991 | 2026-09-23 16:05:26-04:00 | 2026-09-23 | 16 | 2026-09-23 16:05:45.192726-04:00 |
| 242725 | AMD | F | 614.61 | -9.159999999999968 | 14021436 | 45438552.963 | 119157635.663 | 172852480.401 | 413578968.304 | 41169619.885 | 124256811.854 | 219469201.71 | 423670406.482 | 4268933.078000002 | -5099176.191 | -46616721.309000015 | -10091438.177999973 | -57538402.59999999 | 2026-09-23 16:01:08-04:00 | 2026-09-23 | 16 | 2026-09-23 16:01:27.724009-04:00 |
| 242833 | AMGN | F | 406.09 | -4.150000000000034 | 1752048 | 0.0 | 6617658.592 | 20083359.907 | 35207106.223 | 1355392.5 | 4784294.594 | 10476899.544 | 23114984.474 | -1355392.5 | 1833363.9980000006 | 9606460.363000002 | 12092121.748999998 | 22176553.61 | 2026-09-23 16:00:00-04:00 | 2026-09-23 | 16 | 2026-09-23 16:03:55.510443-04:00 |
| 243224 | AMKR | F | 53.32 | -1.2700000000000031 | 2172947 | 1745752.51 | 2626250.376 | 2337010.913 | 8245141.136 | 1368060.41 | 3988337.29 | 2963500.141 | 9441504.132 | 377692.1000000001 | -1362086.9139999999 | -626489.2279999997 | -1196362.9959999993 | -2807247.037999999 | 2026-09-23 16:00:00-04:00 | 2026-09-23 | 16 | 2026-09-23 16:12:51.135205-04:00 |
| 243108 | AMLP | F | 53.59 | -0.0799999999999983 | 776036 | 0.0 | 787092.24 | 3009771.578 | 7341926.3 | 0.0 | 1970569.481 | 2631422.314 | 7739312.413 | 0.0 | -1183477.241 | 378349.26400000043 | -397386.1129999999 | -1202514.0899999994 | 2026-09-23 16:04:47-04:00 | 2026-09-23 | 16 | 2026-09-23 16:10:12.411394-04:00 |
| 243047 | AMT | F | 170.82 | -4.430000000000007 | 1529566 | 892141.57 | 3948660.457 | 12481851.036 | 10317145.972 | 3043556.904 | 6678691.942 | 10785177.678 | 8570919.426 | -2151415.3340000003 | -2730031.485 | 1696673.358000001 | 1746226.5459999982 | -1438546.915000001 | 2026-09-23 15:59:59-04:00 | 2026-09-23 | 16 | 2026-09-23 16:08:48.809000-04:00 |
| 242713 | AMZN | F | 249.27 | -5.7099999999999795 | 35964317 | 128054412.853 | 334027935.321 | 365620180.809 | 789309829.992 | 125027355.464 | 340950484.932 | 365335255.962 | 735983789.825 | 3027057.3889999986 | -6922549.611000001 | 284924.84700000286 | 53326040.166999936 | 49715472.791999936 | 2026-09-23 16:00:54-04:00 | 2026-09-23 | 16 | 2026-09-23 16:01:11.339682-04:00 |
| 243153 | ANET | F | 203.47 | -1.7199999999999989 | 3118954 | 5348082.76 | 14550885.748 | 8488302.256 | 41713384.869 | 0.0 | 8924413.094 | 8184397.001 | 27162432.802 | 5348082.76 | 5626472.653999999 | 303905.25499999896 | 14550952.067000002 | 25829412.736 | 2026-09-23 16:10:30-04:00 | 2026-09-23 | 16 | 2026-09-23 16:11:13.972116-04:00 |
| 243034 | AON | F | 281.59 | -4.510000000000048 | 1253133 | 0.0 | 6020422.992 | 4983837.744 | 12084947.865 | 1359994.287 | 12175950.362 | 11835718.542 | 18658332.161 | -1359994.287 | -6155527.37 | -6851880.7979999995 | -6573384.295999998 | -20940786.751 | 2026-09-23 16:08:09-04:00 | 2026-09-23 | 16 | 2026-09-23 16:08:30.979376-04:00 |
| 243081 | APD | F | 287.12 | -0.7400000000000091 | 690216 | 384791.526 | 2085083.697 | 4804581.031 | 9740285.081 | 0.0 | 1794888.752 | 2739830.14 | 8157538.233 | 384791.526 | 290194.94499999983 | 2064750.8910000003 | 1582746.8480000002 | 4322484.21 | 2026-09-23 15:59:59-04:00 | 2026-09-23 | 16 | 2026-09-23 16:09:35.410616-04:00 |
| 243168 | APH | F | 82.23 | -0.6099999999999994 | 8622134 | 6013254.458 | 21214194.852 | 20004207.574 | 71129811.631 | 4097473.5 | 36078609.036 | 21398894.229 | 76456943.423 | 1915780.9579999996 | -14864414.183999997 | -1394686.6549999975 | -5327131.791999996 | -19670451.67299999 | 2026-09-23 16:10:04-04:00 | 2026-09-23 | 16 | 2026-09-23 16:11:34.481927-04:00 |
| 243194 | APLD | F | 27.22 | -1.3200000000000003 | 12431170 | 6462940.45 | 15082176.439 | 16859819.048 | 37884774.315 | 13360275.73 | 17089683.108 | 18385605.854 | 44970545.899 | -6897335.28 | -2007506.6689999998 | -1525786.805999998 | -7085771.583999999 | -17516400.338999998 | 2026-09-23 16:12:06-04:00 | 2026-09-23 | 16 | 2026-09-23 16:12:10.088063-04:00 |
| 243144 | APP | F | 315.25 | -13.480000000000018 | 6147909 | 41288882.474 | 45398169.135 | 24589394.9 | 88849118.52 | 53836679.389 | 49270242.364 | 41621317.219 | 109915597.759 | -12547796.915 | -3872073.229000002 | -17031922.319 | -21066479.239000008 | -54518271.70200001 | 2026-09-23 16:10:04-04:00 | 2026-09-23 | 16 | 2026-09-23 16:11:01.649069-04:00 |
| 242891 | ARKF | F | 46.985 | -0.7550000000000026 | 55486 | 0.0 | 0.0 | 42812.109 | 187816.444 | 0.0 | 0.0 | 0.0 | 345858.086 | 0.0 | 0.0 | 42812.109 | -158041.64200000002 | -115229.53300000002 | 2026-09-23 15:59:59-04:00 | 2026-09-23 | 16 | 2026-09-23 16:05:14.973332-04:00 |
| 242890 | ARKG | F | 50.88 | -1.9899999999999949 | 5252925 | 7791695.22 | 15203531.955 | 12789580.186 | 51898208.301 | 4975851.54 | 21679528.335 | 12820882.272 | 49045872.408 | 2815843.6799999997 | -6475996.380000001 | -31302.085999999195 | 2852335.892999999 | -839118.8930000011 | 2026-09-23 16:01:39-04:00 | 2026-09-23 | 16 | 2026-09-23 16:05:13.592305-04:00 |
| 242792 | ARKK | F | 89.77 | -1.8400000000000034 | 3765842 | 4558251.122 | 16671604.251 | 13221086.635 | 57477572.807 | 12841373.28 | 16029451.837 | 13858750.872 | 55834480.022 | -8283122.157999999 | 642152.4140000008 | -637664.2369999997 | 1643092.7849999964 | -6635541.196000001 | 2026-09-23 16:00:31-04:00 | 2026-09-23 | 16 | 2026-09-23 16:02:59.372594-04:00 |
| 242911 | ASHR | F | 33.61 | -0.5600000000000023 | 3010040 | 0.0 | 8706031.91 | 11950538.15 | 19553566.392 | 0.0 | 5245485.7 | 6389384.48 | 14441700.064 | 0.0 | 3460546.21 | 5561153.67 | 5111866.328000002 | 14133566.208 | 2026-09-23 16:00:00-04:00 | 2026-09-23 | 16 | 2026-09-23 16:05:42.450903-04:00 |
| 243206 | ASM | F | 6.04 | -0.4500000000000002 | 3312766 | 108057.0 | 1548961.684 | 1860856.93 | 2450447.356 | 348353.58 | 880274.65 | 1916145.028 | 3469134.644 | -240296.58000000002 | 668687.0339999999 | -55288.098 | -1018687.2879999997 | -645584.9319999998 | 2026-09-23 16:08:04-04:00 | 2026-09-23 | 16 | 2026-09-23 16:12:26.457945-04:00 |
| 242874 | ASML | F | 1744.23 | -3.6700000000000728 | 1072262 | 0.0 | 33522002.192 | 27437953.404 | 78943469.78 | 5058834.743 | 42883461.089 | 32903708.876 | 80793937.175 | -5058834.743 | -9361458.897 | -5465755.471999999 | -1850467.3949999958 | -21736516.506999996 | 2026-09-23 16:03:27-04:00 | 2026-09-23 | 16 | 2026-09-23 16:04:51.681437-04:00 |
| 243228 | AVAV | F | 156.01 | -0.14000000000001478 | 968184 | 887186.19 | 2250870.3 | 2647292.197 | 2545553.424 | 915559.368 | 1793269.402 | 2612918.026 | 2071176.72 | -28373.178000000073 | 457600.8979999998 | 34374.17100000009 | 474376.70400000014 | 937978.595 | 2026-09-23 16:10:04-04:00 | 2026-09-23 | 16 | 2026-09-23 16:12:56.614522-04:00 |
| 242707 | AVGO | F | 354.99 | -9.550000000000011 | 15483516 | 3692728.0 | 172949376.779 | 220390501.298 | 397233749.986 | 4094208.0 | 219359397.647 | 237092887.361 | 379519642.476 | -401480.0 | -46410020.868 | -16702386.062999994 | 17714107.50999999 | -45799779.421000004 | 2026-09-23 16:00:53-04:00 | 2026-09-23 | 16 | 2026-09-23 16:01:03.129090-04:00 |
| 242867 | AXP | F | 302.14 | -2.930000000000007 | 2562437 | 0.0 | 8449757.58 | 48620809.492 | 49947182.449 | 1491055.2 | 7692430.67 | 40951236.196 | 41077563.822 | -1491055.2 | 757326.9100000001 | 7669573.295999996 | 8869618.627000004 | 15805463.633000001 | 2026-09-23 16:01:32-04:00 | 2026-09-23 | 16 | 2026-09-23 16:04:42.137307-04:00 |
| 243066 | AZN | F | 163.34 | -5.030000000000001 | 1810839 | 3280099.085 | 6935595.213 | 19252496.661 | 7756568.298 | 2382701.0 | 9124240.599 | 13399141.58 | 6980699.977 | 897398.085 | -2188645.385999999 | 5853355.080999998 | 775868.3210000005 | 5337976.101 | 2026-09-23 16:08:31-04:00 | 2026-09-23 | 16 | 2026-09-23 16:09:14.849171-04:00 |
| 242731 | BA | F | 199.77 | 2.0500000000000114 | 8933424 | 11783592.68 | 32258002.779 | 60959875.371 | 107540375.234 | 53775642.318 | 39931080.825 | 62894638.716 | 121369191.548 | -41992049.638000004 | -7673078.046000004 | -1934763.3449999988 | -13828816.313999996 | -65428707.343 | 2026-09-23 16:01:25-04:00 | 2026-09-23 | 16 | 2026-09-23 16:01:35.943316-04:00 |
| 242727 | BABA | F | 110.78 | -5.530000000000001 | 11390633 | 8997541.25 | 56396586.309 | 53917554.968 | 119770281.559 | 13492901.696 | 58183069.513 | 51431179.956 | 103796966.879 | -4495360.446 | -1786483.2039999962 | 2486375.012000002 | 15973314.680000007 | 12177846.042000012 | 2026-09-23 16:01:18-04:00 | 2026-09-23 | 16 | 2026-09-23 16:01:30.443654-04:00 |
| 242723 | BAC | F | 56.01 | -0.19000000000000483 | 27848708 | 39389685.991 | 70189630.649 | 84263734.437 | 199516607.39 | 33267328.96 | 74984612.62 | 95117995.581 | 224145685.836 | 6122357.030999996 | -4794981.971000001 | -10854261.143999994 | -24629078.44600001 | -34155964.53000001 | 2026-09-23 16:00:48-04:00 | 2026-09-23 | 16 | 2026-09-23 16:01:24.972785-04:00 |
| 243042 | BAM | F | 45.27 | -0.7399999999999949 | 1415108 | 601361.6 | 2311245.928 | 934377.712 | 12831690.546 | 1526821.755 | 4252373.604 | 758512.11 | 10951453.064 | -925460.1549999999 | -1941127.6760000004 | 175865.60200000007 | 1880237.4820000008 | -810484.7469999995 | 2026-09-23 16:00:32-04:00 | 2026-09-23 | 16 | 2026-09-23 16:08:41.972977-04:00 |
| 243023 | BAX | F | 23.5 | -0.17999999999999972 | 8303601 | 12454160.0 | 7833687.667 | 10170147.918 | 16835111.861 | 9313524.783 | 10987645.402 | 12648963.776 | 18320268.408 | 3140635.217 | -3153957.7350000003 | -2478815.858000001 | -1485156.5469999984 | -3977294.9229999995 | 2026-09-23 16:06:00-04:00 | 2026-09-23 | 16 | 2026-09-23 16:08:15.893128-04:00 |
| 242914 | BB | F | 8.395 | -0.22499999999999964 | 22852000 | 5808378.94 | 8300116.769 | 10425134.213 | 33394118.313 | 7577120.91 | 5259526.575 | 8747150.471 | 33224817.452 | -1768741.9699999997 | 3040590.194 | 1677983.7419999987 | 169300.86100000143 | 3119132.8270000005 | 2026-09-23 16:05:19-04:00 | 2026-09-23 | 16 | 2026-09-23 16:05:46.555015-04:00 |
| 242968 | BBY | F | 90.78 | -4.039999999999992 | 3990375 | 3334536.16 | 9669381.695 | 3099778.763 | 29081124.784 | 6047819.98 | 9223632.327 | 3933486.526 | 33942233.327 | -2713283.8200000003 | 445749.3680000007 | -833707.7630000003 | -4861108.542999998 | -7962350.757999998 | 2026-09-23 16:04:25-04:00 | 2026-09-23 | 16 | 2026-09-23 16:07:00.507333-04:00 |
| 243183 | BDX | F | 182.75 | -0.25 | 774628 | 2006803.75 | 1725568.685 | 605006.93 | 8437791.618 | 268073.04 | 1118021.26 | 358528.192 | 6032905.889 | 1738730.71 | 607547.425 | 246478.73800000007 | 2404885.7290000003 | 4997642.602 | 2026-09-23 15:59:59-04:00 | 2026-09-23 | 16 | 2026-09-23 16:11:55.033463-04:00 |
| 243201 | BE | F | 275.03 | -1.5 | 7123386 | 14344240.159 | 35174958.732 | 49176684.783 | 116721484.044 | 15867491.181 | 35016971.867 | 47162868.919 | 94688821.118 | -1523251.0219999999 | 157986.8650000021 | 2013815.864 | 22032662.926 | 22681214.633 | 2026-09-23 16:10:44-04:00 | 2026-09-23 | 16 | 2026-09-23 16:12:19.617535-04:00 |
| 243195 | BEAM | F | 24.35 | -1.5799999999999983 | 1676645 | 388934.012 | 1547761.191 | 1259959.933 | 3931247.534 | 483903.687 | 1460841.096 | 1172395.161 | 3782560.934 | -94969.67499999999 | 86920.0950000002 | 87564.77199999988 | 148686.6000000001 | 228201.7920000002 | 2026-09-23 16:03:31-04:00 | 2026-09-23 | 16 | 2026-09-23 16:12:11.439375-04:00 |
| 243238 | BHP | F | 84.92 | -2.9099999999999966 | 3920672 | 6485568.29 | 14007032.644 | 6547092.974 | 38255366.071 | 6056787.219 | 17950112.816 | 8337646.736 | 38795134.819 | 428781.07100000046 | -3943080.1720000003 | -1790553.7619999992 | -539768.747999996 | -5844621.610999995 | 2026-09-23 16:05:12-04:00 | 2026-09-23 | 16 | 2026-09-23 16:13:10.346705-04:00 |
| 242781 | BIDU | F | 89.71 | -2.720000000000013 | 2243873 | 3732247.9 | 4515410.383 | 4578411.011 | 12362289.93 | 3623724.082 | 5578165.434 | 3808554.016 | 11053408.312 | 108523.81799999997 | -1062755.051 | 769856.9950000001 | 1308881.6179999989 | 1124507.379999999 | 2026-09-23 16:00:32-04:00 | 2026-09-23 | 16 | 2026-09-23 16:02:44.315844-04:00 |
| 242991 | BIIB | F | 227.59 | 2.2299999999999898 | 943666 | 680910.0 | 1386315.52 | 1467716.334 | 8659606.534 | 0.0 | 2969816.813 | 2588053.86 | 9607433.24 | 680910.0 | -1583501.293 | -1120337.5259999998 | -947826.7060000002 | -2970755.5250000004 | 2026-09-23 16:04:06-04:00 | 2026-09-23 | 16 | 2026-09-23 16:07:32.048512-04:00 |
| 243058 | BILI | F | 15.02 | -0.2699999999999996 | 2569737 | 473315.0 | 3932019.699 | 3383014.452 | 3556641.325 | 537859.87 | 1924241.94 | 2091234.453 | 2801117.277 | -64544.869999999995 | 2007777.759 | 1291779.999 | 755524.0480000004 | 3990536.9360000007 | 2026-09-23 16:00:00-04:00 | 2026-09-23 | 16 | 2026-09-23 16:09:03.870765-04:00 |
| 242752 | BITO | F | 11.3488 | -0.2311999999999994 | 69984929 | 20644291.36 | 50996045.036 | 84949742.701 | 195588626.397 | 18015427.38 | 59191706.45 | 96287310.045 | 195011440.526 | 2628863.9800000004 | -8195661.4140000045 | -11337567.343999997 | 577185.8710000217 | -16327178.90699998 | 2026-09-23 16:01:19-04:00 | 2026-09-23 | 16 | 2026-09-23 16:02:04.627368-04:00 |
| 243105 | BKLN | F | 20.55 | -0.019999999999999574 | 10874886 | 0.0 | 0.0 | 8899258.5 | 39163380.906 | 0.0 | 7459209.12 | 6744660.0 | 46999843.221 | 0.0 | -7459209.12 | 2154598.5 | -7836462.314999998 | -13141072.934999999 | 2026-09-23 16:06:48-04:00 | 2026-09-23 | 16 | 2026-09-23 16:10:08.315139-04:00 |
| 242837 | BKNG | F | 155.84 | -8.379999999999995 | 11757855 | 20928159.003 | 33875686.017 | 40583872.092 | 249510763.964 | 14515998.5 | 42918113.455 | 50077671.81 | 273549702.549 | 6412160.502999999 | -9042427.438000001 | -9493799.718000002 | -24038938.58500004 | -36163005.23800004 | 2026-09-23 16:03:41-04:00 | 2026-09-23 | 16 | 2026-09-23 16:04:00.992872-04:00 |
| 242990 | BKR | F | 58.03 | 0.7700000000000031 | 6450923 | 13222421.617 | 22909861.143 | 48595938.495 | 28345072.664 | 13864145.29 | 18828225.18 | 40831657.576 | 28990552.21 | -641723.6729999986 | 4081635.9629999995 | 7764280.919 | -645479.5460000001 | 10558713.663 | 2026-09-23 16:06:15-04:00 | 2026-09-23 | 16 | 2026-09-23 16:07:30.663294-04:00 |
| 243033 | BLK | F | 1061.585 | -5.0750000000000455 | 353879 | 0.0 | 3147935.855 | 12789705.56 | 10123878.324 | 6211968.1 | 5777752.833 | 9357881.479 | 6632668.19 | -6211968.1 | -2629816.9779999997 | 3431824.0810000002 | 3491210.1339999987 | -1918750.8630000004 | 2026-09-23 15:59:59-04:00 | 2026-09-23 | 16 | 2026-09-23 16:08:29.591924-04:00 |
| 243060 | BLNK | F | 0.5668 | -0.019500000000000073 | 507901 | 0.0 | 11444.06 | 10115.843 | 26934.702 | 0.0 | 21428.312 | 27408.848 | 53340.037 | 0.0 | -9984.252000000002 | -17293.005 | -26405.334999999995 | -53682.592 | 2026-09-23 16:06:01-04:00 | 2026-09-23 | 16 | 2026-09-23 16:09:06.609136-04:00 |
| 243117 | BLOK | F | 65.42 | -1.7000000000000028 | 210719 | 0.0 | 207498.93 | 946276.111 | 925685.129 | 0.0 | 212983.821 | 216713.63 | 704401.276 | 0.0 | -5484.891000000003 | 729562.481 | 221283.853 | 945361.443 | 2026-09-23 15:59:59-04:00 | 2026-09-23 | 16 | 2026-09-23 16:10:24.761571-04:00 |
| 243055 | BMRN | F | 62.207 | -1.1629999999999967 | 1717685 | 1130182.37 | 3645955.744 | 7500635.181 | 4297549.084 | 0.0 | 2907256.417 | 8139509.629 | 5718172.879 | 1130182.37 | 738699.327 | -638874.4479999999 | -1420623.795 | -190616.54599999962 | 2026-09-23 15:59:58-04:00 | 2026-09-23 | 16 | 2026-09-23 16:08:59.780958-04:00 |
| 242868 | BMY | F | 61.17 | -1.0799999999999983 | 7442294 | 0.0 | 25657456.864 | 21105963.614 | 71578786.859 | 3485837.06 | 26337485.549 | 20122099.665 | 72268435.236 | -3485837.06 | -680028.6849999987 | 983863.949000001 | -689648.377000004 | -3871650.173000002 | 2026-09-23 16:04:22-04:00 | 2026-09-23 | 16 | 2026-09-23 16:04:43.497445-04:00 |
| 242819 | BND | F | 70.82 | -0.5900000000000034 | 11986121 | 0.0 | 0.0 | 36581051.399 | 144193483.726 | 31871716.03 | 31795088.96 | 37221799.979 | 116677956.68 | -31871716.03 | -31795088.96 | -640748.5800000057 | 27515527.046000004 | -36792026.524000004 | 2026-09-23 15:59:57-04:00 | 2026-09-23 | 16 | 2026-09-23 16:03:36.378322-04:00 |
| 242871 | BNTX | F | 98.45 | -2.4200000000000017 | 896834 | 0.0 | 111718.05 | 2057323.31 | 3436175.631 | 0.0 | 684603.47 | 2160760.08 | 3572440.007 | 0.0 | -572885.4199999999 | -103436.77000000002 | -136264.37600000016 | -812586.5660000001 | 2026-09-23 15:59:59-04:00 | 2026-09-23 | 16 | 2026-09-23 16:04:47.581391-04:00 |
| 243138 | BOTZ | F | 35.23 | -0.7800000000000011 | 439314 | 0.0 | 702223.01 | 1581906.164 | 2306350.468 | 0.0 | 180897.0 | 1469529.728 | 2224539.416 | 0.0 | 521326.01 | 112376.43600000022 | 81811.05199999968 | 715513.4979999999 | 2026-09-23 16:09:00-04:00 | 2026-09-23 | 16 | 2026-09-23 16:10:53.468642-04:00 |
| 243074 | BP | F | 44.48 | 1.3799999999999955 | 7860184 | 6270240.83 | 16148697.52 | 12401649.517 | 59733418.153 | 286975.98 | 15850133.593 | 14785701.378 | 67291708.946 | 5983264.85 | 298563.9269999992 | -2384051.8609999996 | -7558290.792999998 | -3660513.8769999985 | 2026-09-23 16:06:52-04:00 | 2026-09-23 | 16 | 2026-09-23 16:09:25.783728-04:00 |
| 242744 | BRK.B | F | 507.35 | 3.8600000000000136 | 3753944 | 9175638.024 | 52483517.431 | 67120680.991 | 103207782.007 | 12931867.45 | 53415073.618 | 54027955.891 | 94119195.841 | -3756229.425999999 | -931556.186999999 | 13092725.099999994 | 9088586.165999994 | 17493525.65299999 | 2026-09-23 16:00:44-04:00 | 2026-09-23 | 16 | 2026-09-23 16:01:53.703080-04:00 |
| 243119 | BRZU | F | 101.95 | -4.633499999999998 | 31000 | 0.0 | 0.0 | 116603.96 | 247763.055 | 0.0 | 0.0 | 19685.9 | 147777.35 | 0.0 | 0.0 | 96918.06 | 99985.70499999999 | 196903.76499999998 | 2026-09-23 15:59:51-04:00 | 2026-09-23 | 16 | 2026-09-23 16:10:27.491192-04:00 |
| 243041 | BSX | F | 44.655 | -0.26500000000000057 | 13673669 | 0.0 | 12831645.471 | 63741065.101 | 74897021.393 | 0.0 | 16980348.016 | 53319434.003 | 62717237.519 | 0.0 | -4148702.544999998 | 10421631.098000005 | 12179783.874000005 | 18452712.427000012 | 2026-09-23 16:06:18-04:00 | 2026-09-23 | 16 | 2026-09-23 16:08:40.604983-04:00 |
| 243219 | BWXT | F | 141.8377 | -2.6722999999999786 | 635391 | 601690.51 | 1165879.041 | 2381804.053 | 2351189.38 | 0.0 | 1849894.81 | 3103182.934 | 3195303.885 | 601690.51 | -684015.7690000001 | -721378.881 | -844114.5049999999 | -1647818.645 | 2026-09-23 16:11:29-04:00 | 2026-09-23 | 16 | 2026-09-23 16:12:44.294731-04:00 |
| 242943 | BX | F | 119.32 | -4.690000000000012 | 4835055 | 5850688.37 | 12360629.43 | 6273194.024 | 34843851.356 | 13966225.655 | 14225452.291 | 9244602.071 | 40305063.051 | -8115537.284999999 | -1864822.8609999996 | -2971408.0470000003 | -5461211.695 | -18412979.888 | 2026-09-23 16:04:27-04:00 | 2026-09-23 | 16 | 2026-09-23 16:06:26.285172-04:00 |
| 242772 | BYND | F | 10.03 | -1.4800000000000004 | 3071510 | 2392156.338 | 2090148.303 | 979311.53 | 2265168.966 | 1424040.897 | 2349593.378 | 1659227.719 | 3315925.881 | 968115.4409999999 | -259445.07499999995 | -679916.189 | -1050756.915 | -1022002.7380000001 | 2026-09-23 16:00:26-04:00 | 2026-09-23 | 16 | 2026-09-23 16:02:31.989621-04:00 |
| 242770 | C | F | 131.98 | -0.4900000000000091 | 7016400 | 10228562.054 | 57469403.861 | 48136351.603 | 97383530.424 | 17799198.82 | 41931056.502 | 45502021.751 | 89943088.478 | -7570636.766000001 | 15538347.359000005 | 2634329.851999998 | 7440441.945999995 | 18042482.390999995 | 2026-09-23 16:00:00-04:00 | 2026-09-23 | 16 | 2026-09-23 16:02:29.236111-04:00 |
| 243044 | CAG | F | 14.785 | 0.005000000000000782 | 11779993 | 0.0 | 5229196.405 | 10076950.271 | 13743226.943 | 0.0 | 5959175.125 | 12211054.15 | 14411726.189 | 0.0 | -729978.7199999997 | -2134103.8790000007 | -668499.2459999993 | -3532581.8449999997 | 2026-09-23 15:59:59-04:00 | 2026-09-23 | 16 | 2026-09-23 16:08:44.712712-04:00 |
| 243054 | CAH | F | 221.28 | -0.7599999999999909 | 885591 | 1189903.0 | 505896.997 | 1708296.65 | 11130387.739 | 0.0 | 1124953.166 | 1881147.241 | 12483498.322 | 1189903.0 | -619056.169 | -172850.59100000001 | -1353110.5830000006 | -955114.3430000006 | 2026-09-23 15:59:59-04:00 | 2026-09-23 | 16 | 2026-09-23 16:08:58.394933-04:00 |
| 243089 | CARR | F | 55.115 | -0.14499999999999602 | 4054303 | 741870.25 | 1595744.862 | 10323544.99 | 33658996.749 | 698369.94 | 3527174.731 | 13632525.805 | 37361695.055 | 43500.310000000056 | -1931429.8690000002 | -3308980.8149999995 | -3702698.3060000017 | -8899608.680000002 | 2026-09-23 16:04:14-04:00 | 2026-09-23 | 16 | 2026-09-23 16:09:46.361850-04:00 |
| 242855 | CAT | F | 812.42 | 4.409999999999968 | 2005203 | 1846800.0 | 26636964.126 | 37251977.974 | 83437674.279 | 0.0 | 20479011.947 | 42199537.42 | 106206660.042 | 1846800.0 | 6157952.178999998 | -4947559.446000002 | -22768985.762999997 | -19711793.03 | 2026-09-23 16:00:00-04:00 | 2026-09-23 | 16 | 2026-09-23 16:04:25.687386-04:00 |
| 243155 | CB | F | 335.175 | -0.5949999999999704 | 1317974 | 1282956.0 | 3845237.287 | 17280544.385 | 33834690.645 | 0.0 | 7912984.435 | 19866314.812 | 22437605.175 | 1282956.0 | -4067747.1479999996 | -2585770.4269999973 | 11397085.470000003 | 6026523.895000005 | 2026-09-23 16:00:00-04:00 | 2026-09-23 | 16 | 2026-09-23 16:11:16.694259-04:00 |
| 243222 | CBRS | F | 205.31 | -7.099999999999994 | 3263684 | 11363134.98 | 10575467.427 | 15889152.99 | 35052561.907 | 3121200.5 | 14255400.369 | 19115260.831 | 35157363.945 | 8241934.48 | -3679932.9420000017 | -3226107.841 | -104802.0380000025 | 1231091.6589999963 | 2026-09-23 16:12:13-04:00 | 2026-09-23 | 16 | 2026-09-23 16:12:48.389727-04:00 |
| 243053 | CCI | F | 70.24 | -2.1300000000000097 | 2182454 | 1598474.0 | 1832541.022 | 3297800.871 | 16291663.259 | 0.0 | 3197554.97 | 4881693.106 | 20740733.84 | 1598474.0 | -1365013.948 | -1583892.2349999999 | -4449070.581 | -5799502.764 | 2026-09-23 15:59:59-04:00 | 2026-09-23 | 16 | 2026-09-23 16:08:57.021861-04:00 |
| 243218 | CCJ | F | 90.85 | -3.740000000000009 | 2258191 | 1982709.374 | 7183743.84 | 4195347.777 | 21082497.259 | 2213826.913 | 6937163.429 | 5560129.728 | 24060219.272 | -231117.5390000001 | 246580.4110000003 | -1364781.9510000004 | -2977722.0130000003 | -4327041.092 | 2026-09-23 16:10:04-04:00 | 2026-09-23 | 16 | 2026-09-23 16:12:42.929610-04:00 |
| 242796 | CCL | F | 21.8 | -0.4800000000000004 | 25628885 | 8297298.74 | 31461930.646 | 49915722.463 | 46693008.798 | 5659489.883 | 29016449.685 | 41869972.331 | 47328853.787 | 2637808.857 | 2445480.961000003 | 8045750.131999999 | -635844.9890000001 | 12493194.961000003 | 2026-09-23 16:02:12-04:00 | 2026-09-23 | 16 | 2026-09-23 16:03:04.826993-04:00 |
| 243204 | CDE | F | 19.325 | -1.1649999999999991 | 42316076 | 564597.06 | 69680924.947 | 28336806.921 | 42159941.673 | 2719637.36 | 63800520.676 | 31144966.071 | 41563599.315 | -2155040.3 | 5880404.270999998 | -2808159.1499999985 | 596342.3580000028 | 1513547.1790000023 | 2026-09-23 16:05:00-04:00 | 2026-09-23 | 16 | 2026-09-23 16:12:23.713124-04:00 |
| 243146 | CDNS | F | 309.09 | 6.139999999999986 | 2800150 | 13713939.3 | 10954480.72 | 21790269.952 | 34295590.352 | 616500.0 | 8465351.809 | 16746572.1 | 34373850.458 | 13097439.3 | 2489128.9110000003 | 5043697.852 | -78260.10599999875 | 20552005.957000002 | 2026-09-23 16:02:35-04:00 | 2026-09-23 | 16 | 2026-09-23 16:11:04.380956-04:00 |
| 243147 | CEG | F | 263.88 | 0.4200000000000159 | 2056360 | 8071703.439 | 9725335.05 | 10119590.939 | 21705977.817 | 779671.5 | 7458041.481 | 9305924.155 | 17834491.214 | 7292031.939 | 2267293.569000001 | 813666.784 | 3871486.603 | 14244478.895000001 | 2026-09-23 16:10:36-04:00 | 2026-09-23 | 16 | 2026-09-23 16:11:05.748993-04:00 |
| 243065 | CHTR | F | 116.61 | -0.6500000000000057 | 3231801 | 4600576.181 | 10830768.271 | 20651154.4 | 10874102.042 | 8342283.314 | 13262743.136 | 17983567.484 | 8974546.319 | -3741707.1330000004 | -2431974.865 | 2667586.9159999974 | 1899555.7229999993 | -1606539.359000004 | 2026-09-23 16:01:31-04:00 | 2026-09-23 | 16 | 2026-09-23 16:09:13.478381-04:00 |
| 242927 | CHWY | F | 18.555 | -1.1050000000000004 | 15192663 | 4173420.13 | 11769337.297 | 17845797.331 | 26744490.811 | 18927966.13 | 21677709.635 | 22900180.809 | 31418132.541 | -14754546.0 | -9908372.338000001 | -5054383.478 | -4673641.73 | -34390943.546000004 | 2026-09-23 16:05:24-04:00 | 2026-09-23 | 16 | 2026-09-23 16:06:04.378848-04:00 |
| 243082 | CI | F | 268.22 | -5.519999999999982 | 1266390 | 1517223.84 | 5877931.053 | 8665768.04 | 12607807.01 | 6853977.19 | 5424419.053 | 14545989.496 | 13951184.089 | -5336753.350000001 | 453512.0 | -5880221.456 | -1343377.079 | -12106839.885000002 | 2026-09-23 15:59:59-04:00 | 2026-09-23 | 16 | 2026-09-23 16:09:36.787405-04:00 |
| 243232 | CIEN | F | 355.72 | -12.839999999999975 | 1630188 | 4241114.91 | 9403432.574 | 6865903.93 | 21491168.576 | 2392920.667 | 10777227.789 | 11997312.648 | 27202175.298 | 1848194.2430000002 | -1373795.2150000017 | -5131408.718 | -5711006.721999999 | -10368016.412 | 2026-09-23 16:11:29-04:00 | 2026-09-23 | 16 | 2026-09-23 16:13:02.099943-04:00 |
| 243174 | CL | F | 85.92 | -1.1299999999999955 | 4148057 | 782322.0 | 19111305.916 | 33252324.929 | 25500861.216 | 0.0 | 23756931.462 | 39542843.293 | 27737311.89 | 782322.0 | -4645625.546 | -6290518.363999996 | -2236450.6740000024 | -12390272.583999999 | 2026-09-23 16:10:05-04:00 | 2026-09-23 | 16 | 2026-09-23 16:11:42.704161-04:00 |
| 243068 | CLF | F | 12.87 | 0.33999999999999986 | 18339191 | 1828815.67 | 11739657.251 | 17810370.758 | 28082857.972 | 5235864.66 | 6247066.766 | 12674477.302 | 23728144.552 | -3407048.99 | 5492590.485 | 5135893.456000002 | 4354713.419999998 | 11576148.371 | 2026-09-23 16:04:11-04:00 | 2026-09-23 | 16 | 2026-09-23 16:09:17.584563-04:00 |
| 242952 | CLX | F | 83.97 | -3.180000000000007 | 1928939 | 298289.75 | 2748641.872 | 3419861.419 | 14528650.819 | 1524333.8 | 4771911.53 | 4090445.445 | 11697750.55 | -1226044.05 | -2023269.6580000003 | -670584.0259999996 | 2830900.2689999994 | -1088997.4650000005 | 2026-09-23 16:04:04-04:00 | 2026-09-23 | 16 | 2026-09-23 16:06:38.587873-04:00 |
| 242888 | CMCSA | F | 22.555 | 0.134999999999998 | 23670226 | 0.0 | 29556465.786 | 45072519.891 | 61661105.879 | 7348304.06 | 32589516.468 | 39547933.474 | 55899657.855 | -7348304.06 | -3033050.682 | 5524586.417000003 | 5761448.024000004 | 904679.6990000075 | 2026-09-23 16:04:32-04:00 | 2026-09-23 | 16 | 2026-09-23 16:05:10.850440-04:00 |
| 243077 | CME | F | 270.8 | 3.590000000000032 | 989976 | 2755755.52 | 3602294.539 | 6792076.767 | 16936097.489 | 3717707.6 | 3664221.78 | 5170131.721 | 13279908.709 | -961952.0800000001 | -61927.24099999992 | 1621945.046 | 3656188.7799999993 | 4254254.504999999 | 2026-09-23 16:08:09-04:00 | 2026-09-23 | 16 | 2026-09-23 16:09:29.913194-04:00 |
| 242936 | CMG | F | 32.72 | 0.0899999999999963 | 15415756 | 5543926.06 | 13420259.516 | 20060850.357 | 47544142.84 | 139545337.6 | 25384763.947 | 25007440.949 | 60246941.528 | -134001411.53999999 | -11964504.431 | -4946590.592 | -12702798.687999994 | -163615305.251 | 2026-09-23 16:05:51-04:00 | 2026-09-23 | 16 | 2026-09-23 16:06:16.692248-04:00 |
| 243024 | CNC | F | 62.07 | -1.2299999999999969 | 2639975 | 2500428.768 | 5579028.843 | 9569338.021 | 6367819.343 | 4317488.6 | 7066553.916 | 13393422.705 | 8133735.602 | -1817059.8319999995 | -1487525.0729999999 | -3824084.6840000004 | -1765916.2589999996 | -8894585.848 | 2026-09-23 16:08:00-04:00 | 2026-09-23 | 16 | 2026-09-23 16:08:17.256911-04:00 |
| 242853 | COF | F | 196.17 | -4.380000000000024 | 3988610 | 9390423.85 | 12226161.721 | 60030961.184 | 40944149.609 | 10896320.0 | 10805372.39 | 33897339.159 | 22922186.32 | -1505896.1500000004 | 1420789.3310000002 | 26133622.025 | 18021963.288999997 | 44070478.495 | 2026-09-23 15:59:59-04:00 | 2026-09-23 | 16 | 2026-09-23 16:04:22.949102-04:00 |
| 243214 | COHR | F | 300.27 | -10.120000000000005 | 4962749 | 3405113.68 | 27805392.029 | 35610771.764 | 78225861.874 | 1178000.0 | 37723033.231 | 48274375.251 | 81300271.316 | 2227113.68 | -9917641.202 | -12663603.487000003 | -3074409.4420000017 | -23428540.451000005 | 2026-09-23 16:12:15-04:00 | 2026-09-23 | 16 | 2026-09-23 16:12:37.440720-04:00 |
| 242751 | COIN | F | 198.07 | -3.0 | 6253231 | 2295568.89 | 16693374.435 | 28470839.581 | 48597855.759 | 3676816.0 | 23074001.863 | 26414037.943 | 62569770.921 | -1381247.1099999999 | -6380627.428000001 | 2056801.6380000003 | -13971915.161999993 | -19676988.061999995 | 2026-09-23 16:01:41-04:00 | 2026-09-23 | 16 | 2026-09-23 16:02:03.247924-04:00 |
| 242960 | COP | F | 128.09 | 2.8200000000000074 | 3933233 | 2141053.92 | 16184188.723 | 3806187.409 | 50032768.375 | 810496.89 | 16963294.131 | 5241315.267 | 67497247.898 | 1330557.0299999998 | -779105.4080000017 | -1435127.858 | -17464479.523000002 | -18348155.759000003 | 2026-09-23 16:04:39-04:00 | 2026-09-23 | 16 | 2026-09-23 16:06:49.532321-04:00 |
| 242785 | COST | F | 904.81 | 5.399999999999977 | 1604357 | 10678718.21 | 16766047.029 | 19392463.369 | 42904934.858 | 7741985.37 | 16659742.791 | 17297156.175 | 48215169.012 | 2936732.840000001 | 106304.2379999999 | 2095307.1939999983 | -5310234.153999999 | -171889.88200000022 | 2026-09-23 16:02:39-04:00 | 2026-09-23 | 16 | 2026-09-23 16:02:49.775911-04:00 |
| 243051 | CP | F | 88.34 | 0.3500000000000085 | 1437715 | 1281945.0 | 3054754.085 | 11767183.634 | 5572305.16 | 1863066.46 | 1297029.82 | 13553654.998 | 6204553.758 | -581121.46 | 1757724.265 | -1786471.364 | -632248.5980000002 | -1242117.1570000004 | 2026-09-23 15:59:59-04:00 | 2026-09-23 | 16 | 2026-09-23 16:08:54.275629-04:00 |
| 243049 | CPB | F | 20.34 | 0.129999999999999 | 3904055 | 0.0 | 2553805.108 | 6166715.419 | 9613032.934 | 1208930.97 | 4629707.061 | 6457446.075 | 10426900.466 | -1208930.97 | -2075901.9529999997 | -290730.6560000004 | -813867.5319999997 | -4389431.111 | 2026-09-23 16:07:26-04:00 | 2026-09-23 | 16 | 2026-09-23 16:08:51.537329-04:00 |
| 243187 | CRCL | F | 91.715 | -2.875 | 9719885 | 9241133.6 | 16958836.887 | 21839274.561 | 46542060.177 | 12008381.02 | 25447075.23 | 26123882.947 | 50615166.333 | -2767247.42 | -8488238.343000002 | -4284608.386 | -4073106.155999996 | -19613200.305 | 2026-09-23 16:11:46-04:00 | 2026-09-23 | 16 | 2026-09-23 16:12:00.504456-04:00 |
| 243240 | CRDO | F | 193.87 | 1.3100000000000023 | 6857079 | 6179152.69 | 27513037.821 | 28861131.398 | 57957355.851 | 10830956.64 | 33662738.93 | 29085208.036 | 52758888.161 | -4651803.95 | -6149701.109000001 | -224076.63800000027 | 5198467.690000005 | -5827114.0069999965 | 2026-09-23 16:12:36-04:00 | 2026-09-23 | 16 | 2026-09-23 16:13:13.076326-04:00 |
| 242706 | CRM | F | 237.57 | 4.289999999999992 | 7714892 | 1498077.0 | 54999076.47 | 35308097.513 | 104880370.113 | 7220929.92 | 55110766.597 | 48411569.692 | 213751304.395 | -5722852.92 | -111690.12700000405 | -13103472.179000005 | -108870934.282 | -127808949.50800002 | 2026-09-23 16:00:31-04:00 | 2026-09-23 | 16 | 2026-09-23 16:01:01.767526-04:00 |
| 243070 | CRSP | F | 55.71 | -3.3200000000000003 | 2153264 | 2447428.414 | 2483981.619 | 2540317.316 | 5737248.659 | 883597.42 | 3678959.499 | 2819857.802 | 6932637.371 | 1563830.994 | -1194977.88 | -279540.48600000003 | -1195388.7120000003 | -1106076.0840000003 | 2026-09-23 16:08:48-04:00 | 2026-09-23 | 16 | 2026-09-23 16:09:20.320740-04:00 |
| 242797 | CRWD | F | 262.5 | 12.439999999999998 | 11673593 | 47549104.448 | 70602264.277 | 70162464.123 | 210137088.389 | 54182625.57 | 78338673.78 | 62483681.291 | 217416741.145 | -6633521.122000001 | -7736409.503000006 | 7678782.831999995 | -7279652.756000012 | -13970800.549000025 | 2026-09-23 16:02:54-04:00 | 2026-09-23 | 16 | 2026-09-23 16:03:06.192850-04:00 |
| 243193 | CRWV | F | 86.87 | 0.10999999999999943 | 29290327 | 50608910.258 | 83193940.434 | 120793051.96 | 181884369.401 | 60163972.95 | 91847693.819 | 110585124.54 | 173955159.276 | -9555062.692000002 | -8653753.385000005 | 10207927.419999987 | 7929210.125 | -71678.53200002015 | 2026-09-23 16:11:54-04:00 | 2026-09-23 | 16 | 2026-09-23 16:12:08.708986-04:00 |
| 242737 | CSCO | F | 106.42 | -0.01999999999999602 | 11537552 | 1092192.24 | 46661543.562 | 36657856.149 | 153067266.856 | 7831083.36 | 77278894.09 | 48903304.759 | 190463486.787 | -6738891.12 | -30617350.528000005 | -12245448.610000007 | -37396219.930999994 | -86997910.18900001 | 2026-09-23 16:01:17-04:00 | 2026-09-23 | 16 | 2026-09-23 16:01:44.117973-04:00 |
| 243018 | CSX | F | 47.19 | 0.5999999999999943 | 7515634 | 0.0 | 17554323.479 | 22610169.832 | 40324390.146 | 0.0 | 21081785.607 | 24969148.497 | 47265565.837 | 0.0 | -3527462.1280000024 | -2358978.665000003 | -6941175.691 | -12827616.484000005 | 2026-09-23 16:07:50-04:00 | 2026-09-23 | 16 | 2026-09-23 16:08:09.018322-04:00 |
| 243145 | CTAS | F | 191.95 | -6.850000000000023 | 2515128 | 971853.38 | 6524495.13 | 12754154.948 | 12501447.223 | 856979.0 | 9001811.57 | 14608398.709 | 15065195.377 | 114874.38 | -2477316.4400000004 | -1854243.761 | -2563748.154000001 | -6780433.9750000015 | 2026-09-23 16:10:05-04:00 | 2026-09-23 | 16 | 2026-09-23 16:11:03.011357-04:00 |
| 243099 | CTSH | F | 59.15 | 0.46999999999999886 | 3559163 | 0.0 | 2103294.209 | 9634668.83 | 32007633.512 | 0.0 | 2271101.169 | 10497430.873 | 37914871.561 | 0.0 | -167806.96000000043 | -862762.0429999996 | -5907238.048999999 | -6937807.051999999 | 2026-09-23 16:00:00-04:00 | 2026-09-23 | 16 | 2026-09-23 16:10:00.090718-04:00 |
| 242994 | CVNA | F | 63.96 | -1.4400000000000048 | 7479363 | 20250744.96 | 11924410.079 | 9758240.784 | 60333168.824 | 8022762.06 | 13243563.376 | 9278291.772 | 54585923.514 | 12227982.900000002 | -1319153.2970000003 | 479949.0120000001 | 5747245.310000002 | 17136023.925000004 | 2026-09-23 16:05:15-04:00 | 2026-09-23 | 16 | 2026-09-23 16:07:36.170166-04:00 |
| 242940 | CVS | F | 85.85 | -1.25 | 5568540 | 0.0 | 6774654.432 | 15670260.53 | 42705525.927 | 0.0 | 16884703.505 | 21690536.95 | 55092084.904 | 0.0 | -10110049.072999999 | -6020276.42 | -12386558.976999998 | -28516884.47 | 2026-09-23 16:00:00-04:00 | 2026-09-23 | 16 | 2026-09-23 16:06:22.177425-04:00 |
| 242791 | CVX | F | 205.54 | 3.1299999999999955 | 6340257 | 6129219.75 | 40253770.57 | 56317836.776 | 61650982.713 | 1862061.6 | 45542213.603 | 63695021.723 | 72118410.918 | 4267158.15 | -5288443.033 | -7377184.946999997 | -10467428.204999998 | -18865898.034999996 | 2026-09-23 16:01:48-04:00 | 2026-09-23 | 16 | 2026-09-23 16:02:57.995096-04:00 |
| 242963 | CZR | F | 29.605 | -0.015000000000000568 | 13241202 | 17419237.41 | 19333227.0 | 23974778.308 | 5690351.778 | 92761195.81 | 25631915.538 | 42321650.595 | 10121680.531 | -75341958.4 | -6298688.537999999 | -18346872.287 | -4431328.753 | -104418847.978 | 2026-09-23 16:00:00-04:00 | 2026-09-23 | 16 | 2026-09-23 16:06:53.644590-04:00 |
| 242884 | DAL | F | 81.76 | -2.1599999999999966 | 5570816 | 820500.0 | 16393271.604 | 15552903.184 | 45543158.429 | 1004541.0 | 11634843.181 | 12270510.561 | 36396311.802 | -184041.0 | 4758428.423 | 3282392.6229999997 | 9146846.626999997 | 17003626.672999997 | 2026-09-23 16:04:26-04:00 | 2026-09-23 | 16 | 2026-09-23 16:05:05.368826-04:00 |
| 242942 | DASH | F | 189.28 | -2.930000000000007 | 4766609 | 2782656.36 | 14263759.21 | 12938500.567 | 37176583.693 | 4490782.3 | 15892791.883 | 17136063.283 | 51112902.09 | -1708125.94 | -1629032.6729999986 | -4197562.716 | -13936318.397 | -21471039.726 | 2026-09-23 16:04:03-04:00 | 2026-09-23 | 16 | 2026-09-23 16:06:24.909137-04:00 |
| 243109 | DBA | F | 28.55 | 0.0 | 525779 | 0.0 | 0.0 | 402641.266 | 3172052.935 | 0.0 | 0.0 | 1260414.54 | 3721889.751 | 0.0 | 0.0 | -857773.274 | -549836.8160000001 | -1407610.09 | 2026-09-23 15:59:59-04:00 | 2026-09-23 | 16 | 2026-09-23 16:10:13.792601-04:00 |
| 243113 | DBC | F | 32.88 | 0.44000000000000483 | 586387 | 0.0 | 0.0 | 715599.993 | 4363581.613 | 0.0 | 0.0 | 1651810.789 | 6488937.059 | 0.0 | 0.0 | -936210.7960000001 | -2125355.4460000005 | -3061566.2420000006 | 2026-09-23 16:00:33-04:00 | 2026-09-23 | 16 | 2026-09-23 16:10:19.287152-04:00 |
| 242979 | DBX | F | 34.21 | 0.3100000000000023 | 4604572 | 910964.989 | 6781059.58 | 18514448.484 | 10810373.034 | 3578794.273 | 13525171.013 | 25319121.719 | 11518111.068 | -2667829.284 | -6744111.433 | -6804673.234999999 | -707738.034 | -16924351.986 | 2026-09-23 16:06:51-04:00 | 2026-09-23 | 16 | 2026-09-23 16:07:15.543056-04:00 |
| 243085 | DDD | F | 3.52 | -0.06999999999999984 | 1979584 | 0.0 | 195466.91 | 447940.71 | 1253346.85 | 0.0 | 273101.146 | 472347.554 | 2108468.498 | 0.0 | -77634.236 | -24406.843999999983 | -855121.648 | -957162.728 | 2026-09-23 16:04:11-04:00 | 2026-09-23 | 16 | 2026-09-23 16:09:40.899453-04:00 |
| 242974 | DDOG | F | 251.49 | 4.015000000000015 | 2192813 | 2307460.07 | 7646047.929 | 19028392.118 | 17321573.845 | 2270364.608 | 8033615.766 | 12038060.78 | 12589363.608 | 37095.461999999825 | -387567.8370000003 | 6990331.338000001 | 4732210.237 | 11372069.200000001 | 2026-09-23 16:05:00-04:00 | 2026-09-23 | 16 | 2026-09-23 16:07:08.712137-04:00 |
| 242857 | DE | F | 709.575 | 6.455000000000041 | 1255348 | 6150981.587 | 12332706.305 | 30051183.321 | 33456173.731 | 1181290.95 | 12955049.9 | 18689914.03 | 40502416.039 | 4969690.637 | -622343.5950000007 | 11361269.290999997 | -7046242.307999998 | 8662374.024999999 | 2026-09-23 15:59:59-04:00 | 2026-09-23 | 16 | 2026-09-23 16:04:28.432308-04:00 |
| 243007 | DELL | F | 549.42 | 0.5 | 7807508 | 13649015.09 | 74657256.578 | 59966362.501 | 196523091.349 | 25387097.653 | 90705062.376 | 68115663.994 | 189977259.923 | -11738082.563000001 | -16047805.798000008 | -8149301.493000001 | 6545831.425999999 | -29389358.42800001 | 2026-09-23 16:07:34-04:00 | 2026-09-23 | 16 | 2026-09-23 16:07:53.965184-04:00 |
| 243022 | DG | F | 120.565 | -2.0649999999999977 | 1207849 | 706771.17 | 2398529.873 | 5241488.064 | 6249842.429 | 427729.41 | 3680261.871 | 4877068.323 | 5845470.414 | 279041.76000000007 | -1281731.9979999997 | 364419.7410000004 | 404372.01499999966 | -233898.48199999955 | 2026-09-23 15:59:59-04:00 | 2026-09-23 | 16 | 2026-09-23 16:08:14.517157-04:00 |
| 242944 | DHI | F | 140.12 | -3.990000000000009 | 1676091 | 734419.923 | 5810209.93 | 10787384.571 | 10311662.078 | 0.0 | 9606290.07 | 10460795.642 | 8488899.901 | 734419.923 | -3796080.1400000006 | 326588.92899999954 | 1822762.1769999992 | -912309.1110000019 | 2026-09-23 16:00:00-04:00 | 2026-09-23 | 16 | 2026-09-23 16:06:27.658240-04:00 |
| 242799 | DHR | F | 221.705 | 0.6150000000000091 | 2550457 | 0.0 | 32145689.747 | 26335554.895 | 19961225.317 | 1351943.0 | 8217582.643 | 17510955.674 | 16629267.551 | -1351943.0 | 23928107.104000002 | 8824599.221 | 3331957.7660000008 | 34732721.091000006 | 2026-09-23 16:01:43-04:00 | 2026-09-23 | 16 | 2026-09-23 16:03:08.937632-04:00 |
| 242720 | DIA | F | 514.35 | -3.6499999999999773 | 3732795 | 0.0 | 84056851.979 | 177297916.076 | 272373694.218 | 6400436.55 | 67914094.311 | 115732103.359 | 212400451.293 | -6400436.55 | 16142757.667999998 | 61565812.71700001 | 59973242.92499998 | 131281376.75999999 | 2026-09-23 16:00:31-04:00 | 2026-09-23 | 16 | 2026-09-23 16:01:20.864160-04:00 |
| 242728 | DIS | F | 103.49 | -0.3299999999999983 | 6678455 | 4295491.87 | 27831859.859 | 27178150.615 | 82005459.69 | 13765785.53 | 35075408.805 | 31959113.23 | 86599869.274 | -9470293.66 | -7243548.945999999 | -4780962.615000002 | -4594409.584000006 | -26089214.805000007 | 2026-09-23 16:00:37-04:00 | 2026-09-23 | 16 | 2026-09-23 16:01:31.818168-04:00 |
| 243182 | DLR | F | 181.425 | -4.224999999999994 | 1038171 | 0.0 | 845458.328 | 2203489.847 | 14178909.237 | 1969521.31 | 527902.88 | 5118383.302 | 12349745.792 | -1969521.31 | 317555.448 | -2914893.455 | 1829163.4450000003 | -2737695.872 | 2026-09-23 15:59:59-04:00 | 2026-09-23 | 16 | 2026-09-23 16:11:53.670302-04:00 |
| 243016 | DLTR | F | 113.16 | -1.8800000000000097 | 1643131 | 1298901.19 | 6184886.319 | 13775879.705 | 7558944.204 | 443313.192 | 2598917.928 | 12015623.61 | 8776915.892 | 855587.9979999999 | 3585968.3910000003 | 1760256.0950000007 | -1217971.688000001 | 4983840.796 | 2026-09-23 16:03:28-04:00 | 2026-09-23 | 16 | 2026-09-23 16:08:06.284910-04:00 |
| 242777 | DOCU | F | 69.49 | 2.7299999999999898 | 2511529 | 1647692.743 | 5633364.471 | 13638534.111 | 10309749.099 | 2935991.589 | 4376452.239 | 11667503.559 | 9445887.721 | -1288298.8460000001 | 1256912.2319999998 | 1971030.5519999992 | 863861.3779999986 | 2803505.315999998 | 2026-09-23 16:01:12-04:00 | 2026-09-23 | 16 | 2026-09-23 16:02:38.845014-04:00 |
| 242964 | DOW | F | 28.68 | 0.4800000000000004 | 6490140 | 548150.0 | 7925377.163 | 11743387.044 | 27005118.631 | 467400.0 | 9982221.616 | 13521054.493 | 28374963.67 | 80750.0 | -2056844.4530000007 | -1777667.449000001 | -1369845.0390000008 | -5123606.941000002 | 2026-09-23 15:59:59-04:00 | 2026-09-23 | 16 | 2026-09-23 16:06:55.019023-04:00 |
| 242709 | DRAM | F | 61.83 | -1.7899999999999991 | 22669364 | 82326100.04 | 54433301.149 | 77462494.859 | 250271803.329 | 19411417.738 | 72795685.793 | 85891792.098 | 239921379.156 | 62914682.302 | -18362384.644 | -8429297.239000008 | 10350424.173000008 | 46473424.592 | 2026-09-23 16:00:38-04:00 | 2026-09-23 | 16 | 2026-09-23 16:01:05.854398-04:00 |
| 243050 | DT | F | 58.505 | 1.3049999999999997 | 6032567 | 2174510.14 | 14431501.624 | 39437956.265 | 23659316.946 | 9197221.54 | 17412376.213 | 36792910.194 | 24709983.558 | -7022711.3999999985 | -2980874.5889999997 | 2645046.0710000023 | -1050666.6119999997 | -8409206.529999996 | 2026-09-23 15:59:59-04:00 | 2026-09-23 | 16 | 2026-09-23 16:08:52.909596-04:00 |
| 243137 | DTCR | F | 28.18 | -0.6099999999999994 | 314314 | 0.0 | 0.0 | 374288.5 | 1962150.173 | 0.0 | 0.0 | 611660.349 | 1850604.501 | 0.0 | 0.0 | -237371.84900000005 | 111545.67200000002 | -125826.17700000003 | 2026-09-23 15:59:59-04:00 | 2026-09-23 | 16 | 2026-09-23 16:10:52.091260-04:00 |
| 243167 | DUK | F | 114.19 | -2.1200000000000045 | 2594281 | 0.0 | 7674930.231 | 18768091.533 | 20410918.27 | 828714.9 | 14732437.783 | 20058589.327 | 21028932.668 | -828714.9 | -7057507.552 | -1290497.7939999998 | -618014.3980000019 | -9794734.644000001 | 2026-09-23 16:00:04-04:00 | 2026-09-23 | 16 | 2026-09-23 16:11:33.106657-04:00 |
| 242923 | DUST | F | 35.41 | 2.8399999999999963 | 899183 | 0.0 | 622697.988 | 1126263.668 | 4759392.635 | 214200.0 | 977868.67 | 1628746.903 | 4705452.731 | -214200.0 | -355170.68200000003 | -502483.23499999987 | 53939.9040000001 | -1017914.0129999998 | 2026-09-23 15:59:59-04:00 | 2026-09-23 | 16 | 2026-09-23 16:05:58.895753-04:00 |
| 242879 | DVN | F | 48.045 | 1.115000000000002 | 13096214 | 4931124.8 | 39206363.05 | 37292475.129 | 84145440.569 | 4962010.69 | 39817661.115 | 36698271.536 | 91775536.301 | -30885.890000000596 | -611298.0650000051 | 594203.5930000022 | -7630095.731999993 | -7678076.093999997 | 2026-09-23 16:04:10-04:00 | 2026-09-23 | 16 | 2026-09-23 16:04:58.504592-04:00 |
| 243078 | DXCM | F | 87.73 | -1.7999999999999972 | 1932176 | 0.0 | 2007605.29 | 9043479.432 | 21603922.611 | 0.0 | 1333891.18 | 6284835.51 | 17802741.252 | 0.0 | 673714.1100000001 | 2758643.9220000003 | 3801181.359000001 | 7233539.391000002 | 2026-09-23 16:00:00-04:00 | 2026-09-23 | 16 | 2026-09-23 16:09:31.282622-04:00 |
| 242849 | EBAY | F | 109.09 | -0.18999999999999773 | 3382678 | 4697733.563 | 10182475.033 | 15234930.678 | 14060941.321 | 1550052.57 | 8988534.879 | 19729562.81 | 17571853.053 | 3147680.993 | 1193940.1539999992 | -4494632.131999999 | -3510911.731999999 | -3663922.7169999992 | 2026-09-23 15:59:59-04:00 | 2026-09-23 | 16 | 2026-09-23 16:04:17.470981-04:00 |
| 243179 | ECL | F | 276.795 | 0.5749999999999886 | 534932 | 247735.91 | 1043141.473 | 3484742.72 | 9826382.739 | 302479.75 | 1009794.228 | 2340844.737 | 7803070.288 | -54743.84 | 33347.244999999995 | 1143897.983 | 2023312.4510000004 | 3145813.839 | 2026-09-23 16:00:00-04:00 | 2026-09-23 | 16 | 2026-09-23 16:11:49.543055-04:00 |
| 242918 | EDC | F | 80.08 | -5.180000000000007 | 58200 | 0.0 | 113582.0 | 105139.0 | 532229.487 | 0.0 | 113764.0 | 48492.0 | 351909.376 | 0.0 | -182.0 | 56647.0 | 180320.11099999998 | 236785.11099999998 | 2026-09-23 15:59:46-04:00 | 2026-09-23 | 16 | 2026-09-23 16:05:52.029461-04:00 |
| 242880 | EDU | F | 56.1 | 1.3599999999999994 | 420983 | 156209.55 | 1210621.5 | 552558.2 | 2088588.175 | 0.0 | 148455.14 | 354429.015 | 1697460.228 | 156209.55 | 1062166.3599999999 | 198129.18499999994 | 391127.94700000016 | 1807633.042 | 2026-09-23 15:59:59-04:00 | 2026-09-23 | 16 | 2026-09-23 16:04:59.872587-04:00 |
| 242755 | EEM | F | 67.72 | -1.3799999999999955 | 19803540 | 34181310.02 | 77025998.349 | 93113177.032 | 229945928.523 | 22359783.62 | 71669354.007 | 94579080.89 | 233344162.732 | 11821526.400000002 | 5356644.342000008 | -1465903.8579999954 | -3398234.2089999914 | 12314032.675000023 | 2026-09-23 16:01:47-04:00 | 2026-09-23 | 16 | 2026-09-23 16:02:08.738050-04:00 |
| 242763 | EFA | F | 104.79 | -1.7099999999999937 | 10183452 | 39606806.0 | 60028146.758 | 66734661.097 | 148164064.545 | 45571040.1 | 67378352.045 | 70153399.97 | 154461007.535 | -5964234.1000000015 | -7350205.2870000005 | -3418738.872999996 | -6296942.99000001 | -23030121.250000007 | 2026-09-23 16:02:00-04:00 | 2026-09-23 | 16 | 2026-09-23 16:02:19.658899-04:00 |
| 243160 | ELV | F | 398.64 | -3.7900000000000205 | 947157 | 0.0 | 2226545.941 | 4867590.763 | 22259693.665 | 3941614.6 | 6983059.506 | 10536916.631 | 22447184.3 | -3941614.6 | -4756513.5649999995 | -5669325.867999999 | -187490.63500000164 | -14554944.668 | 2026-09-23 15:59:59-04:00 | 2026-09-23 | 16 | 2026-09-23 16:11:23.536800-04:00 |
| 242909 | EMB | F | 92.66 | -1.0499999999999972 | 9289833 | 0.0 | 19131221.54 | 50926849.964 | 108643407.95 | 18530000.0 | 62747209.45 | 67381983.174 | 140452262.786 | -18530000.0 | -43615987.910000004 | -16455133.209999993 | -31808854.83600001 | -110409975.956 | 2026-09-23 15:59:59-04:00 | 2026-09-23 | 16 | 2026-09-23 16:05:39.686566-04:00 |
| 243101 | EMR | F | 154.51 | 0.3199999999999932 | 2216905 | 1837539.0 | 4087467.444 | 17242913.072 | 15970357.687 | 0.0 | 5168920.415 | 10019596.573 | 11173528.318 | 1837539.0 | -1081452.971 | 7223316.499 | 4796829.369000001 | 12776231.897 | 2026-09-23 15:59:59-04:00 | 2026-09-23 | 16 | 2026-09-23 16:10:02.845702-04:00 |
| 243094 | ENB | F | 47.86 | -0.03999999999999915 | 4913155 | 20688751.341 | 10229213.341 | 12816724.906 | 23996633.132 | 12043260.464 | 13310512.584 | 15531599.82 | 23004776.962 | 8645490.876999998 | -3081299.2430000007 | -2714874.914000001 | 991856.1699999981 | 3841172.889999995 | 2026-09-23 15:59:59-04:00 | 2026-09-23 | 16 | 2026-09-23 16:09:53.213569-04:00 |
| 242988 | ENPH | F | 33.1 | -1.3200000000000003 | 5030287 | 3257893.292 | 7333993.157 | 8643361.457 | 17815932.102 | 5754066.131 | 6821866.875 | 7622692.908 | 16792708.877 | -2496172.839 | 512126.28199999966 | 1020668.5490000006 | 1023223.2250000015 | 59845.217000001576 | 2026-09-23 16:07:04-04:00 | 2026-09-23 | 16 | 2026-09-23 16:07:27.923363-04:00 |
| 242999 | EOG | F | 141.91 | 2.3899999999999864 | 1976584 | 4341953.549 | 6274691.183 | 11840470.975 | 14514618.452 | 0.0 | 4386368.113 | 8580687.592 | 11088645.87 | 4341953.549 | 1888323.0700000003 | 3259783.3829999994 | 3425972.5820000004 | 12916032.583999999 | 2026-09-23 16:06:19-04:00 | 2026-09-23 | 16 | 2026-09-23 16:07:42.987453-04:00 |
| 242970 | EPD | F | 37.56 | -0.44999999999999574 | 2684745 | 1106240.0 | 8895741.497 | 10155889.454 | 11086042.8 | 3771646.0 | 6199341.567 | 8766842.7 | 11525380.993 | -2665406.0 | 2696399.9299999997 | 1389046.7540000007 | -439338.19299999997 | 980702.4910000004 | 2026-09-23 15:59:59-04:00 | 2026-09-23 | 16 | 2026-09-23 16:07:03.245425-04:00 |
| 243159 | EQIX | F | 1037.84 | -21.420000000000073 | 248634 | 0.0 | 2802147.72 | 4452280.118 | 9042632.717 | 0.0 | 1512201.68 | 4830667.921 | 5964471.507 | 0.0 | 1289946.0400000003 | -378387.8030000003 | 3078161.21 | 3989719.4469999997 | 2026-09-23 15:59:58-04:00 | 2026-09-23 | 16 | 2026-09-23 16:11:22.175822-04:00 |
| 243027 | ERIC | F | 9.723 | -0.09699999999999953 | 6666659 | 1986798.1 | 4068539.283 | 2708956.141 | 5387096.437 | 890272.84 | 5666157.451 | 3206072.408 | 9086376.139 | 1096525.2600000002 | -1597618.1680000005 | -497116.267 | -3699279.7020000005 | -4697488.877 | 2026-09-23 16:04:01-04:00 | 2026-09-23 | 16 | 2026-09-23 16:08:21.376194-04:00 |
| 242919 | ERX | F | 103.3 | 1.9500000000000028 | 427020 | 0.0 | 547560.28 | 1985593.23 | 5593740.757 | 0.0 | 146214.0 | 1420734.88 | 4796263.896 | 0.0 | 401346.28 | 564858.3500000001 | 797476.8610000005 | 1763681.4910000006 | 2026-09-23 15:59:59-04:00 | 2026-09-23 | 16 | 2026-09-23 16:05:53.411976-04:00 |
| 242934 | ET | F | 20.5 | 0.10000000000000142 | 6479602 | 0.0 | 3012847.5 | 8649739.524 | 18034127.402 | 0.0 | 5535089.281 | 7777858.086 | 21987506.464 | 0.0 | -2522241.7810000004 | 871881.4380000001 | -3953379.0620000027 | -5603739.405000003 | 2026-09-23 16:05:50-04:00 | 2026-09-23 | 16 | 2026-09-23 16:06:13.965453-04:00 |
| 243152 | ETN | F | 439.01 | -3.480000000000018 | 1376541 | 2150287.0 | 12524438.581 | 16572314.676 | 31998069.975 | 3756523.82 | 9327409.751 | 10454175.334 | 27604944.737 | -1606236.8199999998 | 3197028.83 | 6118139.342 | 4393125.238000002 | 12102056.590000002 | 2026-09-23 15:59:59-04:00 | 2026-09-23 | 16 | 2026-09-23 16:11:12.607328-04:00 |
| 242870 | ETSY | F | 73.71 | -1.4300000000000068 | 3329957 | 7251504.84 | 7138527.539 | 10196125.3 | 7464540.412 | 459233.76 | 5229960.53 | 10728058.094 | 9066145.395 | 6792271.08 | 1908567.0089999996 | -531932.7939999998 | -1601604.983 | 6567300.312 | 2026-09-23 15:59:59-04:00 | 2026-09-23 | 16 | 2026-09-23 16:04:46.219933-04:00 |
| 243005 | EW | F | 86.86 | -1.9200000000000017 | 2742410 | 0.0 | 3963372.88 | 12351484.142 | 22233240.886 | 0.0 | 1306604.4 | 6715159.389 | 23633423.51 | 0.0 | 2656768.48 | 5636324.7530000005 | -1400182.6240000017 | 6892910.608999999 | 2026-09-23 15:59:59-04:00 | 2026-09-23 | 16 | 2026-09-23 16:07:51.241093-04:00 |
| 243086 | EWJ | F | 97.05 | -1.730000000000004 | 3174360 | 1614744.44 | 7619849.215 | 20273835.452 | 49740923.749 | 3825398.4 | 9209145.594 | 22841667.238 | 56791016.589 | -2210653.96 | -1589296.3790000007 | -2567831.786000002 | -7050092.840000004 | -13417874.965000007 | 2026-09-23 16:03:04-04:00 | 2026-09-23 | 16 | 2026-09-23 16:09:42.269142-04:00 |
| 243133 | EWW | F | 73.46 | -1.0 | 2416901 | 0.0 | 4160105.0 | 24607581.43 | 18580604.307 | 22348473.8 | 3831959.911 | 17660959.818 | 17851347.238 | -22348473.8 | 328145.08900000015 | 6946621.612 | 729257.0689999983 | -14344450.030000003 | 2026-09-23 16:03:24-04:00 | 2026-09-23 | 16 | 2026-09-23 16:10:46.614540-04:00 |
| 243121 | EWY | F | 185.77 | -6.849999999999994 | 12221753 | 25720303.93 | 81782426.201 | 46440118.773 | 342064944.609 | 30449153.42 | 86429107.119 | 57742742.473 | 426417078.905 | -4728849.490000002 | -4646680.917999998 | -11302623.699999996 | -84352134.29599994 | -105030288.40399994 | 2026-09-23 16:10:22-04:00 | 2026-09-23 | 16 | 2026-09-23 16:10:30.224975-04:00 |
| 242894 | EWZ | F | 37.39 | -0.8699999999999974 | 32531360 | 16764065.52 | 113163967.751 | 92256616.114 | 154339063.784 | 108829123.94 | 87281114.885 | 91571483.57 | 150725294.507 | -92065058.42 | 25882852.865999997 | 685132.5439999998 | 3613769.27700001 | -61883303.732999995 | 2026-09-23 16:04:04-04:00 | 2026-09-23 | 16 | 2026-09-23 16:05:19.079147-04:00 |
| 242966 | EXPE | F | 259.04 | -21.659999999999968 | 4726189 | 890027.7 | 16866492.609 | 24591596.471 | 23305643.386 | 2120857.2 | 23824462.765 | 24605994.135 | 25381319.809 | -1230829.5000000002 | -6957970.1559999995 | -14397.664000000805 | -2075676.4230000004 | -10278873.743 | 2026-09-23 16:05:06-04:00 | 2026-09-23 | 16 | 2026-09-23 16:06:57.745127-04:00 |
| 242756 | F | F | 12.955 | -0.14499999999999957 | 30408275 | 5171062.18 | 18327556.834 | 23013924.125 | 53655939.317 | 9210061.85 | 15998290.817 | 26269046.818 | 54335367.178 | -4038999.67 | 2329266.016999999 | -3255122.693 | -679427.8610000014 | -5644284.207000002 | 2026-09-23 16:02:06-04:00 | 2026-09-23 | 16 | 2026-09-23 16:02:10.100424-04:00 |
| 242998 | FANG | F | 185.61 | 1.1100000000000136 | 2297042 | 4431658.59 | 6754772.573 | 14883005.38 | 18782712.879 | 13877095.113 | 11185418.35 | 18404801.265 | 17788337.03 | -9445436.523 | -4430645.777 | -3521795.885 | 994375.8489999995 | -16403502.336 | 2026-09-23 16:02:07-04:00 | 2026-09-23 | 16 | 2026-09-23 16:07:41.624987-04:00 |
| 242903 | FAS | F | 150.14 | -2.3600000000000136 | 485699 | 1030495.68 | 672404.8 | 2570684.17 | 3584759.617 | 0.0 | 1313675.74 | 2749908.62 | 3841752.039 | 1030495.68 | -641270.94 | -179224.4500000002 | -256992.4219999998 | -46992.13199999987 | 2026-09-23 16:03:36-04:00 | 2026-09-23 | 16 | 2026-09-23 16:05:31.450829-04:00 |
| 243001 | FAST | F | 50.99 | 0.9100000000000037 | 4890997 | 470463.29 | 10954439.487 | 12432815.968 | 38845889.841 | 2774436.19 | 11334123.676 | 13201185.491 | 37130786.137 | -2303972.9 | -379684.1890000012 | -768369.523 | 1715103.7039999962 | -1736922.908000005 | 2026-09-23 15:59:59-04:00 | 2026-09-23 | 16 | 2026-09-23 16:07:45.740715-04:00 |
| 243059 | FCEL | F | 17.16 | -0.6999999999999993 | 3065598 | 612782.31 | 1778772.614 | 2455616.3 | 8091313.369 | 0.0 | 1585796.973 | 2494729.146 | 8262667.171 | 612782.31 | 192975.64100000006 | -39112.84600000037 | -171353.80200000014 | 595291.3029999996 | 2026-09-23 16:08:20-04:00 | 2026-09-23 | 16 | 2026-09-23 16:09:05.242408-04:00 |
| 242808 | FCX | F | 72.59 | -1.759999999999991 | 7549832 | 0.0 | 24398563.731 | 22222650.953 | 66696543.526 | 1155453.0 | 31410309.605 | 23863294.307 | 72417287.627 | -1155453.0 | -7011745.874000002 | -1640643.3539999984 | -5720744.1010000035 | -15528586.329000004 | 2026-09-23 16:01:03-04:00 | 2026-09-23 | 16 | 2026-09-23 16:03:21.338170-04:00 |
| 242878 | FDX | F | 291.4 | -4.5400000000000205 | 1283078 | 705341.22 | 7910836.994 | 2921267.861 | 14273043.909 | 6185629.06 | 5689781.664 | 5978490.692 | 22012317.182 | -5480287.84 | 2221055.33 | -3057222.831 | -7739273.273 | -14055728.614 | 2026-09-23 16:00:00-04:00 | 2026-09-23 | 16 | 2026-09-23 16:04:57.133589-04:00 |
| 243011 | FE | F | 43.67 | -1.0599999999999952 | 3459903 | 4256267.4 | 7621938.71 | 7481689.051 | 18752924.831 | 1639809.29 | 12653744.461 | 7772964.903 | 21741026.424 | 2616458.1100000003 | -5031805.750999999 | -291275.85199999996 | -2988101.5929999985 | -5694725.085999997 | 2026-09-23 15:59:59-04:00 | 2026-09-23 | 16 | 2026-09-23 16:07:59.442383-04:00 |
| 243111 | FEZ | F | 67.995 | -1.0349999999999966 | 1471096 | 0.0 | 0.0 | 9708426.463 | 13747030.847 | 0.0 | 1563325.47 | 12255332.392 | 14590380.206 | 0.0 | -1563325.47 | -2546905.9290000014 | -843349.3590000011 | -4953580.758000002 | 2026-09-23 15:59:59-04:00 | 2026-09-23 | 16 | 2026-09-23 16:10:16.554100-04:00 |
| 243096 | FIRY | F | 13.16 | 0.5600000000000005 | 400855 | 115364.11 | 45995.285 | 127002.577 | 318586.101 | 54963.684 | 108185.74 | 223981.01 | 391249.75 | 60400.426 | -62190.455 | -96978.433 | -72663.64899999998 | -171432.11099999998 | 2026-09-23 16:04:11-04:00 | 2026-09-23 | 16 | 2026-09-23 16:09:55.973468-04:00 |
| 243154 | FIS | F | 34.72 | -0.240000000000002 | 5821785 | 5788701.82 | 3340762.764 | 14566183.716 | 23613948.853 | 12473818.73 | 5652491.702 | 15397962.84 | 24832612.644 | -6685116.91 | -2311728.9379999996 | -831779.1239999998 | -1218663.7910000011 | -11047288.763 | 2026-09-23 16:10:05-04:00 | 2026-09-23 | 16 | 2026-09-23 16:11:15.336292-04:00 |
| 243061 | FLNA | F | 0.8701 | -0.15990000000000004 | 5341293 | 494651.471 | 254431.444 | 208368.468 | 377496.765 | 290155.23 | 340572.721 | 187858.342 | 340212.244 | 204496.24100000004 | -86141.27700000003 | 20510.12599999999 | 37284.52100000001 | 176149.611 | 2026-09-23 16:08:54-04:00 | 2026-09-23 | 16 | 2026-09-23 16:09:07.982197-04:00 |
| 243239 | FN | F | 401.18 | -2.6200000000000045 | 506839 | 447696.3 | 2212784.585 | 3911213.759 | 7196797.898 | 0.0 | 4925605.396 | 2256450.036 | 6989933.06 | 447696.3 | -2712820.8109999998 | 1654763.7230000002 | 206864.83800000045 | -403495.9499999991 | 2026-09-23 16:10:05-04:00 | 2026-09-23 | 16 | 2026-09-23 16:13:11.717446-04:00 |
| 242985 | FOXA | F | 63.95 | -0.29999999999999716 | 3902787 | 4976585.579 | 6916514.32 | 32460039.259 | 24346492.802 | 1654499.79 | 4355700.461 | 29083090.42 | 24641068.845 | 3322085.789 | 2560813.859 | 3376948.838999998 | -294576.04299999774 | 8965272.444 | 2026-09-23 16:05:23-04:00 | 2026-09-23 | 16 | 2026-09-23 16:07:23.773955-04:00 |
| 243225 | FPS | F | 39.875 | 1.3549999999999969 | 7200524 | 0.0 | 8650998.892 | 13729101.29 | 19136679.153 | 1649372.5 | 8504281.965 | 11772952.258 | 17969551.247 | -1649372.5 | 146716.92700000107 | 1956149.0319999997 | 1167127.9059999995 | 1620621.3650000002 | 2026-09-23 16:11:03-04:00 | 2026-09-23 | 16 | 2026-09-23 16:12:52.499539-04:00 |
| 243100 | FSLR | F | 192.05 | -8.72999999999999 | 1686394 | 6610679.929 | 4180336.846 | 3512479.364 | 13695073.211 | 9894338.93 | 8844838.68 | 4858087.609 | 16249134.058 | -3283659.001 | -4664501.834 | -1345608.245 | -2554060.847000001 | -11847829.927000001 | 2026-09-23 16:08:33-04:00 | 2026-09-23 | 16 | 2026-09-23 16:10:01.468116-04:00 |
| 243073 | FSLY | F | 29.6595 | 3.579500000000003 | 29328934 | 21287812.443 | 55653761.693 | 45231829.885 | 56490244.168 | 15730416.696 | 42838674.313 | 43061375.481 | 57064226.872 | 5557395.7469999995 | 12815087.380000003 | 2170454.403999999 | -573982.7040000036 | 19968954.827 | 2026-09-23 16:09:06-04:00 | 2026-09-23 | 16 | 2026-09-23 16:09:24.416476-04:00 |
| 243205 | FSM | F | 11.6498 | -0.5602 | 3229292 | 179038.48 | 2260695.116 | 1682345.168 | 6887879.272 | 64983.2 | 1938475.52 | 1748594.046 | 7115191.915 | 114055.28000000001 | 322219.5959999999 | -66248.87800000003 | -227312.64300000016 | 142713.35499999975 | 2026-09-23 15:59:59-04:00 | 2026-09-23 | 16 | 2026-09-23 16:12:25.088404-04:00 |
| 243148 | FTNT | F | 178.76 | 4.5 | 2643669 | 4494823.565 | 12540234.197 | 14175551.61 | 15878544.31 | 1379155.178 | 13099900.357 | 13677742.328 | 15449724.04 | 3115668.387 | -559666.1600000001 | 497809.28199999966 | 428820.2700000014 | 3482631.779000001 | 2026-09-23 16:10:05-04:00 | 2026-09-23 | 16 | 2026-09-23 16:11:07.115694-04:00 |
| 243064 | FUBO | F | 9.635 | -0.495000000000001 | 1329673 | 530010.43 | 766528.81 | 595727.786 | 1401631.215 | 490674.44 | 599999.765 | 716670.788 | 1521639.063 | 39335.99000000005 | 166529.04500000004 | -120943.00199999998 | -120007.848 | -35085.814999999886 | 2026-09-23 16:05:48-04:00 | 2026-09-23 | 16 | 2026-09-23 16:09:12.111027-04:00 |
| 242813 | FUTU | F | 109.96 | -4.359999999999999 | 657446 | 0.0 | 544411.679 | 1038177.249 | 2773683.798 | 505575.9 | 1228599.491 | 1011343.823 | 2729296.457 | -505575.9 | -684187.8119999999 | 26833.425999999978 | 44387.341000000015 | -1118542.9449999998 | 2026-09-23 16:00:32-04:00 | 2026-09-23 | 16 | 2026-09-23 16:03:28.187972-04:00 |
| 243124 | FXE | F | 105.1 | -0.5500000000000114 | 108957 | 0.0 | 821454.93 | 299571.86 | 2592348.183 | 1579800.0 | 746605.21 | 582164.238 | 2461924.946 | -1579800.0 | 74849.72000000009 | -282592.378 | 130423.2370000002 | -1657119.4209999996 | 2026-09-23 15:59:47-04:00 | 2026-09-23 | 16 | 2026-09-23 16:10:34.300694-04:00 |
| 242804 | FXI | F | 34.38 | -0.6199999999999974 | 17072462 | 26247584.3 | 30655088.366 | 39464100.308 | 66175013.866 | 12379834.14 | 30787985.961 | 35511183.628 | 63636698.268 | 13867750.16 | -132897.5949999988 | 3952916.6799999997 | 2538315.5979999974 | 20226084.843 | 2026-09-23 16:03:00-04:00 | 2026-09-23 | 16 | 2026-09-23 16:03:15.804009-04:00 |
| 243175 | GD | F | 343.34 | -0.05000000000001137 | 854687 | 801531.2 | 3959836.535 | 6041468.485 | 14341005.339 | 1482627.102 | 2722704.758 | 5362480.879 | 15494681.135 | -681095.902 | 1237131.7770000002 | 678987.6060000006 | -1153675.796 | 81347.68500000075 | 2026-09-23 15:59:59-04:00 | 2026-09-23 | 16 | 2026-09-23 16:11:44.070782-04:00 |
| 242820 | GDX | F | 93.6 | -4.230000000000004 | 23284389 | 61428692.19 | 125517026.412 | 150637233.45 | 369571097.349 | 29298912.115 | 121978288.353 | 179178025.062 | 412985956.192 | 32129780.075 | 3538738.0590000004 | -28540791.61200002 | -43414858.842999995 | -36287132.32100001 | 2026-09-23 16:03:18-04:00 | 2026-09-23 | 16 | 2026-09-23 16:03:37.744357-04:00 |
| 242901 | GDXJ | F | 121.36 | -6.609999999999999 | 4619495 | 11534896.194 | 21657846.103 | 20041668.639 | 80890884.564 | 15457127.985 | 24187972.511 | 29543190.021 | 72232196.627 | -3922231.7909999993 | -2530126.408 | -9501521.382000003 | 8658687.936999992 | -7295191.644000011 | 2026-09-23 16:04:51-04:00 | 2026-09-23 | 16 | 2026-09-23 16:05:28.690920-04:00 |