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 (161246 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 247111 | AAL | F | 13.87 | 0.5199999999999996 | 71630590 | 15243561.214 | 57472719.685 | 58262728.955 | 86666602.205 | 12436215.37 | 58528875.017 | 54424216.758 | 90647106.699 | 2807345.8440000005 | -1056155.3319999948 | 3838512.196999997 | -3980504.4940000027 | 1609198.2149999999 | 2026-09-25 16:00:27-04:00 | 2026-09-25 | 16 | 2026-09-25 16:02:47.070759-04:00 |
| 247569 | AAOI | F | 101.34 | 0.3100000000000023 | 5044546 | 9235598.336 | 9503862.683 | 12139754.482 | 21919330.578 | 1226509.435 | 11445107.127 | 13845253.722 | 22708441.671 | 8009088.900999999 | -1941244.4440000001 | -1705499.2399999984 | -789111.0929999985 | 3573234.1240000017 | 2026-09-25 16:12:17-04:00 | 2026-09-25 | 16 | 2026-09-25 16:13:13.648353-04:00 |
| 247040 | AAPL | F | 340.96 | 5.039999999999964 | 22657423 | 68220353.064 | 308566371.183 | 281691116.174 | 771767059.741 | 77776807.301 | 334715474.159 | 267407517.988 | 674197381.192 | -9556454.237000003 | -26149102.97599995 | 14283598.18600002 | 97569678.54900002 | 76147719.52200009 | 2026-09-25 16:00:55-04:00 | 2026-09-25 | 16 | 2026-09-25 16:01:09.993975-04:00 |
| 247142 | ABBV | F | 264.28 | -0.8400000000000318 | 1598158 | 0.0 | 7677413.746 | 14149041.773 | 16751235.956 | 0.0 | 5930774.346 | 15017634.431 | 16749543.245 | 0.0 | 1746639.4000000004 | -868592.6579999998 | 1692.711000001058 | 879739.4530000016 | 2026-09-25 16:00:00-04:00 | 2026-09-25 | 16 | 2026-09-25 16:03:29.500421-04:00 |
| 247085 | ABNB | F | 157.48 | 6.090000000000003 | 4674423 | 1416861.72 | 21432808.626 | 35329638.084 | 28414702.786 | 2980809.5 | 13849769.034 | 35790137.467 | 26272286.959 | -1563947.78 | 7583039.591999998 | -460499.3830000013 | 2142415.8269999996 | 7701008.255999996 | 2026-09-25 16:00:33-04:00 | 2026-09-25 | 16 | 2026-09-25 16:02:11.505877-04:00 |
| 247092 | ABT | F | 101.31 | 0.2400000000000091 | 5938744 | 0.0 | 25006564.49 | 34722802.688 | 83745275.506 | 4136430.0 | 23558656.481 | 19091079.813 | 61177566.824 | -4136430.0 | 1447908.0089999996 | 15631722.875 | 22567708.681999996 | 35510909.566 | 2026-09-25 16:00:00-04:00 | 2026-09-25 | 16 | 2026-09-25 16:02:21.068125-04:00 |
| 247209 | ACN | F | 176.065 | -1.3449999999999989 | 4032974 | 0.0 | 10307392.416 | 11979670.412 | 60527447.785 | 0.0 | 13779892.608 | 15816206.105 | 56399999.316 | 0.0 | -3472500.192 | -3836535.693 | 4127448.468999997 | -3181587.416000003 | 2026-09-25 16:03:55-04:00 | 2026-09-25 | 16 | 2026-09-25 16:05:01.215570-04:00 |
| 247117 | ADBE | F | 235.47 | -3.460000000000008 | 2482402 | 1358002.74 | 9417116.054 | 12717195.666 | 27221219.013 | 2220529.95 | 12031675.571 | 22426512.972 | 35067209.365 | -862527.2100000002 | -2614559.517000001 | -9709317.306 | -7845990.352000002 | -21032394.385 | 2026-09-25 16:00:07-04:00 | 2026-09-25 | 16 | 2026-09-25 16:02:55.297191-04:00 |
| 247412 | ADI | F | 393.83 | 11.21999999999997 | 1730120 | 3770911.5 | 11508705.449 | 11687697.731 | 30365093.592 | 5685285.082 | 9117857.194 | 13336680.074 | 40437003.723 | -1914373.5820000004 | 2390848.254999999 | -1648982.3429999985 | -10071910.130999997 | -11244417.800999997 | 2026-09-25 16:01:56-04:00 | 2026-09-25 | 16 | 2026-09-25 16:09:38.852036-04:00 |
| 247471 | ADP | F | 263.78 | 0.6699999999999591 | 897392 | 2478601.23 | 2287963.021 | 7022709.155 | 5188648.201 | 0.0 | 2135555.545 | 8500901.231 | 7080880.008 | 2478601.23 | 152407.47600000026 | -1478192.0760000004 | -1892231.807 | -739415.1770000001 | 2026-09-25 16:10:05-04:00 | 2026-09-25 | 16 | 2026-09-25 16:10:59.497409-04:00 |
| 247310 | ADSK | F | 209.34 | -2.009999999999991 | 1504870 | 836320.627 | 15084485.523 | 12105406.59 | 7662957.985 | 3195142.78 | 4871835.752 | 7039420.412 | 5868931.812 | -2358822.153 | 10212649.771 | 5065986.178 | 1794026.1730000004 | 14713839.969 | 2026-09-25 15:59:59-04:00 | 2026-09-25 | 16 | 2026-09-25 16:07:19.357571-04:00 |
| 247512 | AFL | F | 113.75 | -0.2600000000000051 | 1274899 | 976429.36 | 4846965.78 | 5894480.83 | 7799598.388 | 718535.857 | 2666994.469 | 5788281.615 | 6745130.637 | 257893.50300000003 | 2179971.311 | 106199.21499999985 | 1054467.7510000002 | 3598531.7800000003 | 2026-09-25 16:00:00-04:00 | 2026-09-25 | 16 | 2026-09-25 16:11:55.605418-04:00 |
| 247162 | AGG | F | 95.14 | 0.18999999999999773 | 14144351 | 0.0 | 28156307.89 | 65041956.558 | 172371172.631 | 235440048.08 | 51023785.41 | 54190921.567 | 264007650.735 | -235440048.08 | -22867477.519999996 | 10851034.990999997 | -91636478.104 | -339092968.713 | 2026-09-25 16:00:00-04:00 | 2026-09-25 | 16 | 2026-09-25 16:03:56.913773-04:00 |
| 247462 | AGQ | F | 76.43 | 1.3400000000000034 | 2612035 | 9294464.39 | 11935450.56 | 12652954.174 | 19128336.89 | 8088760.12 | 7704416.749 | 7750786.162 | 14460532.635 | 1205704.2700000005 | 4231033.811000001 | 4902168.012000001 | 4667804.255000001 | 15006710.348000003 | 2026-09-25 16:10:05-04:00 | 2026-09-25 | 16 | 2026-09-25 16:10:47.185997-04:00 |
| 247570 | AGX | F | 364.89 | 3.829999999999984 | 180307 | 0.0 | 157908.713 | 165387.28 | 1391891.014 | 0.0 | 262640.966 | 710501.888 | 3718780.642 | 0.0 | -104732.25300000003 | -545114.608 | -2326889.628 | -2976736.489 | 2026-09-25 15:59:59-04:00 | 2026-09-25 | 16 | 2026-09-25 16:13:15.012086-04:00 |
| 247404 | AI | F | 10.665 | -0.09500000000000064 | 3912696 | 507340.73 | 1887271.538 | 3326597.809 | 5039504.907 | 454895.887 | 1869407.433 | 3736825.825 | 5638963.144 | 52444.84299999999 | 17864.10499999998 | -410228.0160000003 | -599458.2370000007 | -939377.305000001 | 2026-09-25 16:08:33-04:00 | 2026-09-25 | 16 | 2026-09-25 16:09:27.894192-04:00 |
| 247324 | AIG | F | 74.17 | -0.6499999999999915 | 1820027 | 0.0 | 869420.29 | 5274146.34 | 17902016.196 | 0.0 | 1009094.848 | 4811754.502 | 18176941.427 | 0.0 | -139674.55799999996 | 462391.8379999995 | -274925.2310000025 | 47792.04899999709 | 2026-09-25 15:59:59-04:00 | 2026-09-25 | 16 | 2026-09-25 16:07:38.512201-04:00 |
| 247508 | AJG | F | 231.1 | 3.969999999999999 | 1134322 | 2272701.29 | 1455161.85 | 17544907.898 | 8095271.509 | 0.0 | 231120.0 | 15302990.972 | 7659930.722 | 2272701.29 | 1224041.85 | 2241916.925999999 | 435340.78699999955 | 6174000.852999998 | 2026-09-25 16:02:00-04:00 | 2026-09-25 | 16 | 2026-09-25 16:11:50.109247-04:00 |
| 247289 | AKAM | F | 113.93 | 3.5200000000000102 | 30462824 | 61503401.335 | 137970962.303 | 112726348.653 | 63416425.146 | 58777014.935 | 161678269.569 | 119572389.449 | 63898210.463 | 2726386.3999999985 | -23707307.266000003 | -6846040.796000004 | -481785.31700000167 | -28308746.97900001 | 2026-09-25 16:06:28-04:00 | 2026-09-25 | 16 | 2026-09-25 16:06:50.600878-04:00 |
| 247526 | ALAB | F | 364.46 | 3.9499999999999886 | 2614150 | 3897856.0 | 12416568.894 | 26869266.414 | 24387616.729 | 2352740.0 | 11512390.322 | 23674806.337 | 22217681.915 | 1545116.0 | 904178.5719999988 | 3194460.0769999996 | 2169934.8139999993 | 7813689.462999998 | 2026-09-25 16:11:53-04:00 | 2026-09-25 | 16 | 2026-09-25 16:12:14.770036-04:00 |
| 247420 | ALGN | F | 146.77 | 1.1450000000000102 | 708295 | 0.0 | 927402.84 | 2088140.459 | 1828897.694 | 1016113.43 | 1107141.489 | 1655254.407 | 2376274.424 | -1016113.43 | -179738.6490000001 | 432886.05200000014 | -547376.7300000002 | -1310342.7570000002 | 2026-09-25 15:59:55-04:00 | 2026-09-25 | 16 | 2026-09-25 16:09:49.773550-04:00 |
| 247528 | ALLT | F | 8.69 | 0.07000000000000028 | 337045 | 43799.5 | 34539.525 | 115818.316 | 335520.141 | 56680.0 | 125000.431 | 127482.263 | 381523.963 | -12880.5 | -90460.90599999999 | -11663.947 | -46003.821999999986 | -161009.175 | 2026-09-25 15:59:57-04:00 | 2026-09-25 | 16 | 2026-09-25 16:12:17.491073-04:00 |
| 247107 | AMAT | F | 485.0 | 10.75 | 3721664 | 2067115.04 | 40364652.653 | 28768845.255 | 63994768.84 | 9831256.326 | 36540547.999 | 29226172.777 | 65812214.038 | -7764141.285999999 | 3824104.653999999 | -457327.5219999999 | -1817445.197999999 | -6214809.351999999 | 2026-09-25 16:01:10-04:00 | 2026-09-25 | 16 | 2026-09-25 16:02:41.610693-04:00 |
| 247241 | AMC | F | 2.9323 | 0.022299999999999986 | 17420277 | 1652717.12 | 2836055.554 | 2728742.713 | 6877853.657 | 980627.901 | 2228190.805 | 3280578.134 | 9522781.845 | 672089.2190000002 | 607864.7489999998 | -551835.4210000001 | -2644928.188000001 | -1916809.6410000012 | 2026-09-25 16:05:24-04:00 | 2026-09-25 | 16 | 2026-09-25 16:05:45.050066-04:00 |
| 247053 | AMD | F | 630.63 | 1.3700000000000045 | 15556040 | 91693706.881 | 117906260.408 | 214709669.11 | 374996050.646 | 39066522.226 | 139148651.167 | 210990443.677 | 425695840.246 | 52627184.654999994 | -21242390.75899999 | 3719225.433000028 | -50699789.599999964 | -15595770.27099993 | 2026-09-25 16:01:09-04:00 | 2026-09-25 | 16 | 2026-09-25 16:01:27.744251-04:00 |
| 247161 | AMGN | F | 414.61 | 8.569999999999993 | 1373521 | 0.0 | 10500698.711 | 22054924.241 | 36118297.746 | 1156455.0 | 8883853.393 | 10673666.593 | 24762104.723 | -1156455.0 | 1616845.318 | 11381257.648 | 11356193.022999998 | 23197840.989 | 2026-09-25 16:00:00-04:00 | 2026-09-25 | 16 | 2026-09-25 16:03:55.542843-04:00 |
| 247552 | AMKR | F | 53.63 | 0.9400000000000048 | 2225475 | 1150748.23 | 3041209.149 | 3295483.736 | 10715341.587 | 1755414.88 | 2630800.185 | 2677697.901 | 9575178.031 | -604666.6499999999 | 410408.96400000015 | 617785.835 | 1140163.5559999999 | 1563691.705 | 2026-09-25 16:06:06-04:00 | 2026-09-25 | 16 | 2026-09-25 16:12:50.375794-04:00 |
| 247436 | AMLP | F | 53.04 | -0.35999999999999943 | 1175017 | 0.0 | 1085108.141 | 2207890.132 | 14940394.217 | 1155776.65 | 2014689.91 | 2931778.809 | 16861722.407 | -1155776.65 | -929581.7689999999 | -723888.6769999997 | -1921328.1900000013 | -4730575.286 | 2026-09-25 16:00:00-04:00 | 2026-09-25 | 16 | 2026-09-25 16:10:11.644198-04:00 |
| 247375 | AMT | F | 169.09 | 1.8300000000000125 | 1499631 | 1067398.52 | 5381932.733 | 8540108.008 | 9995012.153 | 2218536.288 | 4422005.942 | 15131953.176 | 12607809.024 | -1151137.7680000002 | 959926.7910000002 | -6591845.168000001 | -2612796.8709999993 | -9395853.016 | 2026-09-25 16:08:33-04:00 | 2026-09-25 | 16 | 2026-09-25 16:08:48.311939-04:00 |
| 247041 | AMZN | F | 249.67 | 0.28999999999999204 | 26437092 | 68574010.325 | 207656026.755 | 220143385.566 | 499696102.988 | 99314973.999 | 193311059.669 | 211269670.233 | 474123122.862 | -30740963.673999995 | 14344967.085999995 | 8873715.333000004 | 25572980.125999987 | 18050698.870999992 | 2026-09-25 16:01:05-04:00 | 2026-09-25 | 16 | 2026-09-25 16:01:11.345365-04:00 |
| 247481 | ANET | F | 206.54 | 0.8400000000000034 | 3504218 | 0.0 | 14010259.216 | 12588703.949 | 41142254.822 | 1835380.4 | 16154701.933 | 13572995.226 | 77010275.408 | -1835380.4 | -2144442.717 | -984291.2770000007 | -35868020.58600001 | -40832134.98000001 | 2026-09-25 16:00:00-04:00 | 2026-09-25 | 16 | 2026-09-25 16:11:13.185159-04:00 |
| 247362 | AON | F | 277.935 | 1.8450000000000273 | 1326102 | 563360.0 | 6482885.76 | 9110367.848 | 17693762.295 | 1348861.029 | 7238718.82 | 9621347.752 | 36929102.664 | -785501.0290000001 | -755833.0600000005 | -510979.904000001 | -19235340.368999995 | -21287654.361999996 | 2026-09-25 16:04:08-04:00 | 2026-09-25 | 16 | 2026-09-25 16:08:30.490958-04:00 |
| 247409 | APD | F | 281.805 | -2.6850000000000023 | 576189 | 0.0 | 1187708.022 | 2890678.097 | 8318766.829 | 2254608.21 | 3246064.044 | 2707562.548 | 9411681.33 | -2254608.21 | -2058356.022 | 183115.54900000012 | -1092914.5010000002 | -5222763.184 | 2026-09-25 16:08:01-04:00 | 2026-09-25 | 16 | 2026-09-25 16:09:34.752865-04:00 |
| 247496 | APH | F | 84.09 | 1.0100000000000051 | 6526096 | 1194398.67 | 15903297.032 | 16991562.829 | 64873535.353 | 0.0 | 12264983.485 | 15828271.95 | 54907622.661 | 1194398.67 | 3638313.5470000003 | 1163290.8790000007 | 9965912.692000002 | 15961915.788000003 | 2026-09-25 16:10:05-04:00 | 2026-09-25 | 16 | 2026-09-25 16:11:33.690227-04:00 |
| 247522 | APLD | F | 26.24 | -0.8200000000000003 | 12821057 | 6169536.22 | 20736035.353 | 21152628.307 | 43702902.931 | 5436908.27 | 16606346.897 | 18350867.914 | 45294556.248 | 732627.9500000002 | 4129688.4560000002 | 2801760.392999999 | -1591653.3170000017 | 6072423.481999998 | 2026-09-25 16:12:05-04:00 | 2026-09-25 | 16 | 2026-09-25 16:12:09.303346-04:00 |
| 247472 | APP | F | 310.61 | -1.8600000000000136 | 2710349 | 12872727.934 | 16382060.111 | 10341706.428 | 46823442.153 | 11322291.123 | 16022600.13 | 12610017.863 | 37268651.649 | 1550436.8110000007 | 359459.98099999875 | -2268311.4350000005 | 9554790.504 | 9196375.861 | 2026-09-25 16:09:19-04:00 | 2026-09-25 | 16 | 2026-09-25 16:11:00.856737-04:00 |
| 247219 | ARKF | F | 46.88 | -0.519999999999996 | 71305 | 0.0 | 0.0 | 45634.914 | 182756.332 | 280665.28 | 0.0 | 0.0 | 597299.062 | -280665.28 | 0.0 | 45634.914 | -414542.73000000004 | -649573.096 | 2026-09-25 15:59:59-04:00 | 2026-09-25 | 16 | 2026-09-25 16:05:14.896992-04:00 |
| 247218 | ARKG | F | 53.32 | -0.21000000000000085 | 3438998 | 662819.46 | 11919268.782 | 8791331.632 | 42384615.83 | 3080974.19 | 10912258.901 | 7380147.164 | 36781573.617 | -2418154.73 | 1007009.8809999991 | 1411184.4679999994 | 5603042.2129999995 | 5603081.831999999 | 2026-09-25 16:00:00-04:00 | 2026-09-25 | 16 | 2026-09-25 16:05:13.523194-04:00 |
| 247120 | ARKK | F | 90.79 | -0.9099999999999966 | 3891540 | 6703963.67 | 18732623.82 | 19303960.942 | 57451835.716 | 1285375.0 | 21916502.549 | 22977744.712 | 70613599.263 | 5418588.67 | -3183878.7289999984 | -3673783.7699999996 | -13161763.546999998 | -14600837.375999996 | 2026-09-25 16:00:00-04:00 | 2026-09-25 | 16 | 2026-09-25 16:02:59.388416-04:00 |
| 247239 | ASHR | F | 33.09 | -0.09999999999999432 | 2785170 | 893157.3 | 4488646.9 | 9112981.92 | 19259597.402 | 4707338.12 | 7521533.913 | 9614019.54 | 15698061.387 | -3814180.8200000003 | -3032887.0129999993 | -501037.6199999992 | 3561536.0149999987 | -3786569.438 | 2026-09-25 16:03:50-04:00 | 2026-09-25 | 16 | 2026-09-25 16:05:42.280804-04:00 |
| 247534 | ASM | F | 5.93 | 0.019999999999999574 | 2615122 | 220484.0 | 1241794.623 | 1100701.548 | 1863092.085 | 115400.0 | 1335987.376 | 1250172.899 | 2161525.952 | 105084.0 | -94192.75300000003 | -149471.35100000002 | -298433.8670000001 | -437013.97100000014 | 2026-09-25 16:11:37-04:00 | 2026-09-25 | 16 | 2026-09-25 16:12:25.728210-04:00 |
| 247202 | ASML | F | 1743.52 | 21.019999999999982 | 731324 | 2575754.68 | 17596826.068 | 11986386.835 | 56143391.72 | 3679331.251 | 12220739.898 | 14597755.656 | 43428724.917 | -1103576.571 | 5376086.17 | -2611368.8209999986 | 12714666.802999996 | 14375807.580999997 | 2026-09-25 16:04:16-04:00 | 2026-09-25 | 16 | 2026-09-25 16:04:51.664122-04:00 |
| 247556 | AVAV | F | 152.13 | -6.420000000000016 | 1172714 | 2011911.65 | 2920130.74 | 4118689.564 | 3115281.235 | 0.0 | 2550604.91 | 4110187.086 | 3532710.888 | 2011911.65 | 369525.8300000001 | 8502.477999999654 | -417429.65299999993 | 1972510.3049999997 | 2026-09-25 16:10:05-04:00 | 2026-09-25 | 16 | 2026-09-25 16:12:55.845352-04:00 |
| 247035 | AVGO | F | 352.78 | 2.419999999999959 | 12653025 | 8502803.94 | 116421322.432 | 145398045.457 | 177747664.179 | 0.0 | 155821805.082 | 165424993.917 | 199173741.149 | 8502803.94 | -39400482.64999999 | -20026948.46000001 | -21426076.97 | -72350704.14 | 2026-09-25 16:00:52-04:00 | 2026-09-25 | 16 | 2026-09-25 16:01:03.169356-04:00 |
| 247195 | AXP | F | 308.75 | 3.089999999999975 | 2308629 | 0.0 | 5360513.366 | 30468035.59 | 34623759.574 | 2028118.326 | 3443473.895 | 35284441.858 | 35028260.721 | -2028118.326 | 1917039.4710000004 | -4816406.268000003 | -404501.1469999999 | -5331986.270000002 | 2026-09-25 15:59:59-04:00 | 2026-09-25 | 16 | 2026-09-25 16:04:42.052971-04:00 |
| 247394 | AZN | F | 166.6 | 2.039999999999992 | 1795654 | 3697194.276 | 11715796.103 | 13995164.616 | 7279633.726 | 460864.864 | 9094982.63 | 18746584.404 | 10255625.483 | 3236329.412 | 2620813.4729999993 | -4751419.787999999 | -2975991.7569999993 | -1870268.6599999988 | 2026-09-25 16:00:00-04:00 | 2026-09-25 | 16 | 2026-09-25 16:09:14.247817-04:00 |
| 247059 | BA | F | 197.98 | 1.1799999999999784 | 4544772 | 8360917.694 | 21787118.099 | 31000670.376 | 57173163.969 | 10573738.384 | 24517093.225 | 25432672.215 | 57687960.7 | -2212820.6899999995 | -2729975.126000002 | 5567998.160999998 | -514796.7310000062 | 110405.61399999075 | 2026-09-25 16:00:34-04:00 | 2026-09-25 | 16 | 2026-09-25 16:01:35.950412-04:00 |
| 247055 | BABA | F | 109.76 | -0.8699999999999903 | 5598427 | 10282172.964 | 32772424.339 | 26461158.833 | 56851553.696 | 5848012.23 | 33164860.003 | 34848255.406 | 58690845.722 | 4434160.733999999 | -392435.6639999971 | -8387096.573000003 | -1839292.0260000005 | -6184663.529000001 | 2026-09-25 16:01:04-04:00 | 2026-09-25 | 16 | 2026-09-25 16:01:30.478958-04:00 |
| 247051 | BAC | F | 56.67 | 0.6400000000000006 | 22156990 | 43415192.811 | 69554302.263 | 79682651.161 | 173894722.437 | 37778815.67 | 48322353.27 | 68476527.343 | 160189403.732 | 5636377.140999995 | 21231948.992999993 | 11206123.818000004 | 13705318.705000013 | 51779768.657000005 | 2026-09-25 16:00:51-04:00 | 2026-09-25 | 16 | 2026-09-25 16:01:25.007406-04:00 |
| 247370 | BAM | F | 44.59 | 0.010000000000005116 | 2183006 | 1809805.324 | 3295026.617 | 899052.805 | 14205343.79 | 7991380.287 | 3660883.492 | 712563.705 | 13300067.435 | -6181574.9629999995 | -365856.875 | 186489.1000000001 | 905276.3549999986 | -5455666.383000001 | 2026-09-25 16:04:09-04:00 | 2026-09-25 | 16 | 2026-09-25 16:08:41.453580-04:00 |
| 247351 | BAX | F | 23.38 | -0.10000000000000142 | 5346519 | 0.0 | 4144876.129 | 11802466.132 | 15092439.976 | 0.0 | 4992497.95 | 9095908.034 | 14206327.929 | 0.0 | -847621.821 | 2706558.0979999993 | 886112.0470000003 | 2745048.3239999996 | 2026-09-25 15:59:59-04:00 | 2026-09-25 | 16 | 2026-09-25 16:08:15.436386-04:00 |
| 247242 | BB | F | 8.2 | -0.5300000000000011 | 30365301 | 6221854.75 | 15040184.651 | 12635415.749 | 44290754.561 | 6306087.924 | 13161774.869 | 10538230.311 | 40100340.941 | -84233.17399999965 | 1878409.7819999997 | 2097185.437999999 | 4190413.6199999973 | 8081775.6659999965 | 2026-09-25 16:05:11-04:00 | 2026-09-25 | 16 | 2026-09-25 16:05:46.415274-04:00 |
| 247296 | BBY | F | 90.52 | -0.480000000000004 | 2011463 | 2055668.645 | 2293170.167 | 766613.633 | 10091453.136 | 4675419.185 | 3746652.42 | 1096224.86 | 16098046.068 | -2619750.5399999996 | -1453482.253 | -329611.2270000001 | -6006592.932 | -10409436.952 | 2026-09-25 16:06:35-04:00 | 2026-09-25 | 16 | 2026-09-25 16:07:00.204010-04:00 |
| 247511 | BDX | F | 183.81 | 4.5800000000000125 | 1219128 | 0.0 | 4978914.249 | 1276211.584 | 13287559.572 | 967257.743 | 4256208.323 | 1153790.245 | 14817401.9 | -967257.743 | 722705.926 | 122421.33899999992 | -1529842.3279999997 | -1651972.8059999999 | 2026-09-25 15:59:59-04:00 | 2026-09-25 | 16 | 2026-09-25 16:11:54.234362-04:00 |
| 247529 | BE | F | 288.65 | 22.0 | 16425517 | 59073758.7 | 118330498.532 | 182960321.041 | 253244264.192 | 43524578.846 | 96806423.479 | 119577172.32 | 209258501.868 | 15549179.854000002 | 21524075.053000003 | 63383148.721000016 | 43985762.324 | 144442165.95200002 | 2026-09-25 16:11:24-04:00 | 2026-09-25 | 16 | 2026-09-25 16:12:18.855372-04:00 |
| 247523 | BEAM | F | 24.26 | -0.3999999999999986 | 1018665 | 0.0 | 580883.313 | 604814.658 | 2248169.0 | 194480.0 | 866235.632 | 776778.367 | 2681834.528 | -194480.0 | -285352.319 | -171963.70899999992 | -433665.52799999993 | -1085461.5559999999 | 2026-09-25 16:00:14-04:00 | 2026-09-25 | 16 | 2026-09-25 16:12:10.676596-04:00 |
| 247566 | BHP | F | 84.99 | -0.10000000000000853 | 2837005 | 3797296.5 | 10859211.14 | 6392792.879 | 39294933.016 | 1295613.19 | 12243482.525 | 9136891.32 | 42086753.814 | 2501683.31 | -1384271.3849999998 | -2744098.4410000006 | -2791820.7980000004 | -4418507.314000001 | 2026-09-25 15:59:59-04:00 | 2026-09-25 | 16 | 2026-09-25 16:13:09.563471-04:00 |
| 247109 | BIDU | F | 87.29 | -0.789999999999992 | 1948957 | 1661470.8 | 4871522.609 | 4404873.477 | 16507375.963 | 2256192.6 | 6655138.632 | 6449123.155 | 16796346.202 | -594721.8 | -1783616.023 | -2044249.6780000003 | -288970.23900000006 | -4711557.74 | 2026-09-25 16:02:13-04:00 | 2026-09-25 | 16 | 2026-09-25 16:02:44.341908-04:00 |
| 247319 | BIIB | F | 227.6 | 1.2399999999999807 | 625710 | 0.0 | 1330138.265 | 871754.769 | 6559032.056 | 568550.0 | 2372657.776 | 1462723.943 | 5273390.975 | -568550.0 | -1042519.5110000002 | -590969.174 | 1285641.0810000002 | -916397.6039999999 | 2026-09-25 15:59:59-04:00 | 2026-09-25 | 16 | 2026-09-25 16:07:31.694020-04:00 |
| 247386 | BILI | F | 14.895 | 0.08499999999999908 | 1216366 | 233316.76 | 1374309.354 | 1198478.505 | 1800724.908 | 428958.61 | 1061152.82 | 1481102.308 | 2195197.962 | -195641.84999999998 | 313156.534 | -282623.8030000001 | -394473.05399999977 | -559582.1729999998 | 2026-09-25 16:00:01-04:00 | 2026-09-25 | 16 | 2026-09-25 16:09:03.314609-04:00 |
| 247080 | BITO | F | 11.265 | -0.07499999999999929 | 48766360 | 22852098.17 | 36229567.491 | 47466773.771 | 143550799.793 | 15434213.18 | 45838849.826 | 50309007.065 | 132177268.674 | 7417884.990000002 | -9609282.335 | -2842233.2939999998 | 11373531.119000018 | 6339900.480000019 | 2026-09-25 16:01:04-04:00 | 2026-09-25 | 16 | 2026-09-25 16:02:04.659043-04:00 |
| 247433 | BKLN | F | 20.53 | 0.019999999999999574 | 14925446 | 0.0 | 9420970.64 | 5099905.45 | 71885230.3 | 0.0 | 7035976.01 | 8805419.88 | 53123942.851 | 0.0 | 2384994.630000001 | -3705514.4300000006 | 18761287.448999994 | 17440767.648999993 | 2026-09-25 16:04:09-04:00 | 2026-09-25 | 16 | 2026-09-25 16:10:07.552915-04:00 |
| 247165 | BKNG | F | 163.935 | 6.525000000000006 | 7023709 | 14762857.753 | 21044174.892 | 29445219.961 | 119863881.847 | 5076528.83 | 22056649.559 | 31831949.284 | 124511710.44 | 9686328.923 | -1012474.6669999994 | -2386729.3230000027 | -4647828.592999995 | 1639296.3400000036 | 2026-09-25 16:02:48-04:00 | 2026-09-25 | 16 | 2026-09-25 16:04:01.018053-04:00 |
| 247318 | BKR | F | 57.83 | 0.5399999999999991 | 4652321 | 2492394.0 | 10031215.52 | 32607921.843 | 19856173.645 | 3533242.89 | 10613342.844 | 30885024.584 | 21776300.588 | -1040848.8900000001 | -582127.324000001 | 1722897.2589999996 | -1920126.943 | -1820205.8980000014 | 2026-09-25 16:05:58-04:00 | 2026-09-25 | 16 | 2026-09-25 16:07:30.321019-04:00 |
| 247361 | BLK | F | 1087.17 | 13.720000000000027 | 345249 | 848136.881 | 6753053.67 | 11567377.007 | 13636736.962 | 0.0 | 3513058.212 | 10438198.523 | 10429058.817 | 848136.881 | 3239995.458 | 1129178.4839999992 | 3207678.1449999996 | 8424988.967999998 | 2026-09-25 15:59:59-04:00 | 2026-09-25 | 16 | 2026-09-25 16:08:29.122935-04:00 |
| 247388 | BLNK | F | 0.579 | 0.020399999999999974 | 709799 | 0.0 | 13619.983 | 19502.44 | 41883.964 | 0.0 | 6581.197 | 28874.055 | 69924.671 | 0.0 | 7038.786 | -9371.615000000002 | -28040.707000000002 | -30373.536000000004 | 2026-09-25 16:06:20-04:00 | 2026-09-25 | 16 | 2026-09-25 16:09:06.048687-04:00 |
| 247445 | BLOK | F | 64.22 | -0.7199999999999989 | 268311 | 984209.486 | 200656.25 | 364466.472 | 1778552.035 | 0.0 | 0.0 | 580960.774 | 2222090.852 | 984209.486 | 200656.25 | -216494.30199999997 | -443538.81700000004 | 524832.6170000001 | 2026-09-25 16:10:05-04:00 | 2026-09-25 | 16 | 2026-09-25 16:10:23.953955-04:00 |
| 247383 | BMRN | F | 60.22 | -1.1300000000000026 | 1470634 | 6160147.62 | 1507717.163 | 6765893.638 | 4665883.292 | 1777483.15 | 4562926.418 | 12379125.806 | 6787877.467 | 4382664.470000001 | -3055209.255 | -5613232.168 | -2121994.175 | -6407771.127999999 | 2026-09-25 15:59:59-04:00 | 2026-09-25 | 16 | 2026-09-25 16:08:59.221208-04:00 |
| 247196 | BMY | F | 62.885 | 1.384999999999998 | 7470801 | 2423394.22 | 33339483.898 | 19876337.548 | 75965172.273 | 4889666.75 | 21882416.818 | 15935264.566 | 66051486.114 | -2466272.53 | 11457067.079999998 | 3941072.982000001 | 9913686.159000002 | 22845553.691 | 2026-09-25 16:00:06-04:00 | 2026-09-25 | 16 | 2026-09-25 16:04:43.420369-04:00 |
| 247147 | BND | F | 70.625 | 0.17499999999999716 | 8848739 | 29717431.24 | 22173272.34 | 66515217.164 | 96874676.454 | 0.0 | 0.0 | 25947076.012 | 107101765.979 | 29717431.24 | 22173272.34 | 40568141.151999995 | -10227089.525000006 | 82231755.20699999 | 2026-09-25 16:02:34-04:00 | 2026-09-25 | 16 | 2026-09-25 16:03:36.344414-04:00 |
| 247199 | BNTX | F | 98.51 | -0.75 | 528020 | 470000.0 | 330880.8 | 1746908.07 | 3040186.719 | 0.0 | 0.0 | 1042649.185 | 1338482.358 | 470000.0 | 330880.8 | 704258.885 | 1701704.361 | 3206844.046 | 2026-09-25 15:59:59-04:00 | 2026-09-25 | 16 | 2026-09-25 16:04:47.545596-04:00 |
| 247466 | BOTZ | F | 35.4 | 0.17999999999999972 | 352075 | 0.0 | 405762.66 | 1478712.17 | 1827561.391 | 0.0 | 236284.11 | 1293733.734 | 1975593.962 | 0.0 | 169478.55 | 184978.436 | -148032.571 | 206424.41499999998 | 2026-09-25 16:10:05-04:00 | 2026-09-25 | 16 | 2026-09-25 16:10:52.661866-04:00 |
| 247402 | BP | F | 44.155 | -0.25499999999999545 | 7542276 | 3130410.97 | 16446986.265 | 28791395.466 | 49927983.545 | 2332968.754 | 15539363.99 | 26027207.6 | 46517957.828 | 797442.216 | 907622.2750000004 | 2764187.8659999967 | 3410025.717 | 7879278.073999997 | 2026-09-25 16:08:47-04:00 | 2026-09-25 | 16 | 2026-09-25 16:09:25.159060-04:00 |
| 247072 | BRK.B | F | 505.43 | 0.25 | 2110274 | 4560459.7 | 19115414.707 | 37270225.165 | 78934477.514 | 0.0 | 22501330.534 | 37372736.204 | 58378404.339 | 4560459.7 | -3385915.8270000033 | -102511.03900000453 | 20556073.174999997 | 21628106.00899999 | 2026-09-25 16:00:00-04:00 | 2026-09-25 | 16 | 2026-09-25 16:01:53.731700-04:00 |
| 247447 | BRZU | F | 98.43 | -0.5699999999999932 | 16338 | 0.0 | 87741.0 | 143961.2 | 223144.27 | 0.0 | 0.0 | 0.0 | 15029.202 | 0.0 | 87741.0 | 143961.2 | 208115.068 | 439817.26800000004 | 2026-09-25 15:57:37-04:00 | 2026-09-25 | 16 | 2026-09-25 16:10:26.685131-04:00 |
| 247369 | BSX | F | 43.925 | -0.7550000000000026 | 12173208 | 0.0 | 10061539.359 | 49530705.793 | 68081722.289 | 0.0 | 19286391.306 | 48102990.575 | 60846299.008 | 0.0 | -9224851.947000002 | 1427715.2179999948 | 7235423.281000003 | -561713.4480000045 | 2026-09-25 16:00:38-04:00 | 2026-09-25 | 16 | 2026-09-25 16:08:40.090552-04:00 |
| 247547 | BWXT | F | 138.43 | -0.25 | 860308 | 1606038.815 | 1512626.046 | 3264933.25 | 4175476.811 | 401087.5 | 2396010.441 | 3972594.417 | 4738629.589 | 1204951.315 | -883384.395 | -707661.1669999999 | -563152.7779999995 | -949247.0249999994 | 2026-09-25 15:59:59-04:00 | 2026-09-25 | 16 | 2026-09-25 16:12:43.559354-04:00 |
| 247271 | BX | F | 118.41 | 1.2000000000000028 | 3519579 | 15951303.16 | 9416742.887 | 6037064.234 | 31164387.941 | 2444814.024 | 7261630.181 | 8411648.203 | 35441182.978 | 13506489.136 | 2155112.7060000002 | -2374583.9689999996 | -4276795.0370000005 | 9010222.836 | 2026-09-25 16:06:05-04:00 | 2026-09-25 | 16 | 2026-09-25 16:06:26.026544-04:00 |
| 247100 | BYND | F | 8.35 | -0.8399999999999999 | 2696591 | 1646114.902 | 1484005.997 | 834629.774 | 2057747.079 | 1048233.398 | 1364155.855 | 797349.036 | 2836640.273 | 597881.504 | 119850.14199999999 | 37280.73800000001 | -778893.1940000001 | -23880.810000000172 | 2026-09-25 16:01:34-04:00 | 2026-09-25 | 16 | 2026-09-25 16:02:32.010468-04:00 |
| 247098 | C | F | 134.275 | 2.1750000000000114 | 6682972 | 14618459.409 | 51970110.858 | 39702868.261 | 105318364.922 | 7995378.112 | 37001528.586 | 38561107.976 | 101306728.204 | 6623081.297 | 14968582.272 | 1141760.2849999964 | 4011636.7180000097 | 26745060.572000004 | 2026-09-25 16:02:22-04:00 | 2026-09-25 | 16 | 2026-09-25 16:02:29.263484-04:00 |
| 247372 | CAG | F | 14.315 | -0.3550000000000004 | 7950786 | 388430.64 | 2149636.148 | 7024826.405 | 10839540.531 | 4299000.0 | 6830092.9 | 9059694.681 | 13257840.184 | -3910569.36 | -4680456.752 | -2034868.2759999996 | -2418299.653000001 | -13044194.041000001 | 2026-09-25 16:08:32-04:00 | 2026-09-25 | 16 | 2026-09-25 16:08:44.192699-04:00 |
| 247382 | CAH | F | 220.2 | -2.420000000000016 | 1093771 | 1972967.52 | 1414871.709 | 970195.559 | 11960363.752 | 1199854.76 | 4499907.731 | 4635774.172 | 11534096.138 | 773112.76 | -3085036.022 | -3665578.6130000004 | 426267.61400000006 | -5551234.261 | 2026-09-25 15:59:59-04:00 | 2026-09-25 | 16 | 2026-09-25 16:08:57.848906-04:00 |
| 247417 | CARR | F | 56.375 | 1.5050000000000026 | 5798178 | 0.0 | 5765860.128 | 19337164.998 | 45848144.511 | 6181985.16 | 4255973.262 | 15989978.741 | 43732231.361 | -6181985.16 | 1509886.8659999995 | 3347186.2569999993 | 2115913.1499999985 | 791001.1129999971 | 2026-09-25 16:00:00-04:00 | 2026-09-25 | 16 | 2026-09-25 16:09:45.693139-04:00 |
| 247183 | CAT | F | 821.14 | 15.889999999999986 | 1444374 | 14635343.28 | 20129286.711 | 22187803.699 | 51627324.963 | 8885412.0 | 18782388.794 | 19337929.78 | 52221954.838 | 5749931.279999999 | 1346897.9169999994 | 2849873.9189999998 | -594629.875 | 9352073.240999999 | 2026-09-25 16:04:07-04:00 | 2026-09-25 | 16 | 2026-09-25 16:04:25.637543-04:00 |
| 247483 | CB | F | 333.38 | -1.4599999999999795 | 1197404 | 2970670.8 | 3544552.488 | 13311328.311 | 29116295.575 | 0.0 | 16532652.64 | 28806869.621 | 31719239.468 | 2970670.8 | -12988100.152 | -15495541.309999999 | -2602943.892999999 | -28115914.555 | 2026-09-25 15:59:59-04:00 | 2026-09-25 | 16 | 2026-09-25 16:11:15.919156-04:00 |
| 247550 | CBRS | F | 206.57 | 0.1599999999999966 | 5114260 | 3076427.768 | 18969833.661 | 24508818.215 | 40225110.498 | 15452610.567 | 17724133.338 | 27027163.94 | 53022824.838 | -12376182.798999999 | 1245700.322999999 | -2518345.7250000015 | -12797714.339999996 | -26446542.540999997 | 2026-09-25 16:12:08-04:00 | 2026-09-25 | 16 | 2026-09-25 16:12:47.652130-04:00 |
| 247381 | CCI | F | 67.83 | 0.20000000000000284 | 2436353 | 0.0 | 3826650.717 | 4736563.491 | 14229304.125 | 1204054.55 | 6727903.312 | 5257025.976 | 15872284.34 | -1204054.55 | -2901252.5949999997 | -520462.4849999994 | -1642980.2149999999 | -6268749.844999999 | 2026-09-25 15:59:59-04:00 | 2026-09-25 | 16 | 2026-09-25 16:08:56.490772-04:00 |
| 247546 | CCJ | F | 88.045 | -0.07500000000000284 | 1819140 | 2620199.02 | 4043126.517 | 2798527.227 | 11434638.752 | 1160114.09 | 4577347.043 | 3961732.219 | 17435425.907 | 1460084.93 | -534220.5259999996 | -1163204.992 | -6000787.155000001 | -6238127.743000001 | 2026-09-25 16:09:49-04:00 | 2026-09-25 | 16 | 2026-09-25 16:12:42.188268-04:00 |
| 247124 | CCL | F | 22.265 | 0.4750000000000014 | 19608192 | 4412302.83 | 23042963.804 | 37115543.426 | 42046597.268 | 14378802.66 | 26786117.47 | 34447648.606 | 40992956.833 | -9966499.83 | -3743153.6659999974 | 2667894.8200000003 | 1053640.4350000024 | -9988118.240999995 | 2026-09-25 16:02:48-04:00 | 2026-09-25 | 16 | 2026-09-25 16:03:04.847052-04:00 |
| 247532 | CDE | F | 19.225 | 0.28500000000000014 | 29914170 | 328715.4 | 79006233.287 | 28529846.43 | 33134706.338 | 1294005.9 | 69629663.247 | 24193765.498 | 31394291.221 | -965290.4999999999 | 9376570.040000007 | 4336080.932 | 1740415.1169999987 | 14487775.589000005 | 2026-09-25 16:11:24-04:00 | 2026-09-25 | 16 | 2026-09-25 16:12:22.976878-04:00 |
| 247474 | CDNS | F | 326.13 | 4.1299999999999955 | 2092044 | 5295870.94 | 11764554.825 | 29685109.395 | 27552653.991 | 1787582.78 | 7416560.215 | 15258698.196 | 24596187.724 | 3508288.16 | 4347994.609999999 | 14426411.199 | 2956466.267000001 | 25239160.236 | 2026-09-25 16:09:55-04:00 | 2026-09-25 | 16 | 2026-09-25 16:11:03.588518-04:00 |
| 247475 | CEG | F | 263.27 | 1.6499999999999773 | 1369501 | 6289197.48 | 8257762.588 | 8161898.223 | 16200546.683 | 2731539.811 | 8761750.168 | 7991582.28 | 13446817.676 | 3557657.669 | -503987.57999999914 | 170315.94299999997 | 2753729.0069999993 | 5977715.039000001 | 2026-09-25 16:10:33-04:00 | 2026-09-25 | 16 | 2026-09-25 16:11:04.956532-04:00 |
| 247393 | CHTR | F | 112.89 | -4.659999999999997 | 2410526 | 4792974.44 | 7299993.736 | 14509330.458 | 6979955.585 | 2397594.557 | 9067092.629 | 11574626.07 | 6614305.786 | 2395379.8830000004 | -1767098.893000001 | 2934704.3880000003 | 365649.79899999965 | 3928635.176999999 | 2026-09-25 16:08:51-04:00 | 2026-09-25 | 16 | 2026-09-25 16:09:12.878841-04:00 |
| 247255 | CHWY | F | 18.29 | -0.030000000000001137 | 8560773 | 1212216.72 | 11208791.295 | 11478579.364 | 20062789.244 | 2933002.91 | 11798803.225 | 12338508.793 | 19424855.822 | -1720786.1900000002 | -590011.9299999997 | -859929.4289999995 | 637933.4219999984 | -2532794.1270000013 | 2026-09-25 16:04:09-04:00 | 2026-09-25 | 16 | 2026-09-25 16:06:04.179381-04:00 |
| 247410 | CI | F | 272.14 | 6.639999999999986 | 1321584 | 1908168.401 | 2608469.06 | 7455162.036 | 12970955.025 | 2799597.739 | 1647461.44 | 8872952.252 | 12287179.381 | -891429.338 | 961007.6200000001 | -1417790.216 | 683775.6440000013 | -664436.2899999986 | 2026-09-25 15:59:59-04:00 | 2026-09-25 | 16 | 2026-09-25 16:09:36.121840-04:00 |
| 247560 | CIEN | F | 356.9 | -1.5300000000000296 | 1424708 | 1057288.44 | 9534769.468 | 10990031.897 | 29074491.392 | 1662648.0 | 8687463.233 | 9630505.242 | 17907831.47 | -605359.56 | 847306.2350000013 | 1359526.6549999993 | 11166659.922000002 | 12768133.252000002 | 2026-09-25 16:07:50-04:00 | 2026-09-25 | 16 | 2026-09-25 16:13:01.318256-04:00 |
| 247502 | CL | F | 86.05 | 0.730000000000004 | 2692066 | 1867320.24 | 6960255.77 | 20224568.943 | 13314323.611 | 1877035.98 | 9427218.426 | 20621535.233 | 15841602.347 | -9715.73999999999 | -2466962.6560000014 | -396966.2899999991 | -2527278.7359999996 | -5400923.422 | 2026-09-25 16:00:00-04:00 | 2026-09-25 | 16 | 2026-09-25 16:11:41.900947-04:00 |
| 247396 | CLF | F | 12.185 | -0.3149999999999995 | 7865891 | 916699.925 | 2587166.616 | 6473752.722 | 14718376.945 | 613544.88 | 2709748.528 | 7431562.502 | 14909545.563 | 303155.04500000004 | -122581.91200000001 | -957809.7800000003 | -191168.61799999885 | -968405.2649999991 | 2026-09-25 16:04:09-04:00 | 2026-09-25 | 16 | 2026-09-25 16:09:16.972230-04:00 |
| 247280 | CLX | F | 83.79 | 1.990000000000009 | 2165299 | 2176318.345 | 3484133.803 | 3773503.846 | 16163284.703 | 1773106.59 | 4255144.83 | 3490717.096 | 17618593.416 | 403211.7550000001 | -771011.0270000002 | 282786.75 | -1455308.7130000014 | -1540321.2350000015 | 2026-09-25 15:59:59-04:00 | 2026-09-25 | 16 | 2026-09-25 16:06:38.298900-04:00 |
| 247216 | CMCSA | F | 21.91 | -0.21999999999999886 | 27311588 | 3232500.0 | 37148881.115 | 39998478.83 | 53241307.591 | 2449554.24 | 37461545.091 | 50679380.457 | 61325151.576 | 782945.7599999998 | -312663.97599999607 | -10680901.627000004 | -8083843.984999999 | -18294463.828 | 2026-09-25 16:03:22-04:00 | 2026-09-25 | 16 | 2026-09-25 16:05:10.781918-04:00 |
| 247405 | CME | F | 264.56 | -4.350000000000023 | 1743080 | 698279.736 | 6793471.074 | 9582918.816 | 23198532.436 | 1914729.807 | 5501134.825 | 9216666.617 | 20476914.175 | -1216450.071 | 1292336.2489999998 | 366252.1989999991 | 2721618.261 | 3163756.637999999 | 2026-09-25 15:59:59-04:00 | 2026-09-25 | 16 | 2026-09-25 16:09:29.264786-04:00 |
| 247264 | CMG | F | 31.329 | -0.6809999999999974 | 10829193 | 0.0 | 26246655.013 | 27044075.347 | 43931773.394 | 882759.17 | 18847128.937 | 18456992.926 | 34966666.495 | -882759.17 | 7399526.076000001 | 8587082.421 | 8965106.899000004 | 24068956.226000004 | 2026-09-25 16:05:52-04:00 | 2026-09-25 | 16 | 2026-09-25 16:06:16.462504-04:00 |
| 247352 | CNC | F | 61.82 | -0.10000000000000142 | 2995709 | 0.0 | 3855703.591 | 11754049.636 | 8868538.834 | 13324495.665 | 5897964.747 | 15335195.333 | 8712685.774 | -13324495.665 | -2042261.1560000004 | -3581145.6970000006 | 155853.06000000052 | -18792049.458 | 2026-09-25 16:07:11-04:00 | 2026-09-25 | 16 | 2026-09-25 16:08:16.812373-04:00 |
| 247181 | COF | F | 200.11 | 3.5 | 3268622 | 10370325.48 | 9698121.052 | 23956465.569 | 20991113.856 | 2513900.02 | 22272736.002 | 33947057.345 | 22765652.25 | 7856425.460000001 | -12574614.950000001 | -9990591.776 | -1774538.3940000013 | -16483319.660000002 | 2026-09-25 16:04:09-04:00 | 2026-09-25 | 16 | 2026-09-25 16:04:22.896351-04:00 |
| 247542 | COHR | F | 295.78 | 5.169999999999959 | 4248843 | 4859753.352 | 32319567.306 | 44905053.29 | 66545178.727 | 5833403.4 | 28782502.761 | 27597909.847 | 45431198.425 | -973650.0480000004 | 3537064.545000002 | 17307143.443 | 21113980.302 | 40984538.242 | 2026-09-25 16:10:05-04:00 | 2026-09-25 | 16 | 2026-09-25 16:12:36.670567-04:00 |
| 247079 | COIN | F | 195.11 | -4.099999999999994 | 5442535 | 9766737.33 | 18291478.207 | 23489070.918 | 42155449.288 | 2999049.941 | 19480495.138 | 28811178.15 | 51346279.218 | 6767687.389 | -1189016.9310000017 | -5322107.231999997 | -9190829.93 | -8934266.703999998 | 2026-09-25 16:01:01-04:00 | 2026-09-25 | 16 | 2026-09-25 16:02:03.299030-04:00 |
| 247288 | COP | F | 127.29 | -2.049999999999997 | 3808842 | 9138257.45 | 14049320.986 | 3137577.147 | 46471972.404 | 10237731.02 | 16008381.302 | 3957997.75 | 70868385.361 | -1099473.5700000003 | -1959060.3159999996 | -820420.6030000001 | -24396412.957000002 | -28275367.446000002 | 2026-09-25 16:05:44-04:00 | 2026-09-25 | 16 | 2026-09-25 16:06:49.242827-04:00 |
| 247113 | COST | F | 922.95 | 26.470000000000027 | 4082970 | 31653362.528 | 80311368.842 | 97925146.181 | 134487447.365 | 31939531.416 | 56459487.226 | 73348989.778 | 127870828.792 | -286168.88800000027 | 23851881.61599999 | 24576156.402999997 | 6616618.573000014 | 54758487.703999996 | 2026-09-25 16:02:48-04:00 | 2026-09-25 | 16 | 2026-09-25 16:02:49.806854-04:00 |
| 247379 | CP | F | 86.905 | -0.2242999999999995 | 1977411 | 0.0 | 1546860.074 | 17747155.071 | 9123641.072 | 1306050.0 | 2790019.502 | 21725100.853 | 7140688.258 | -1306050.0 | -1243159.4279999998 | -3977945.7820000015 | 1982952.8140000002 | -4544202.396000002 | 2026-09-25 16:00:00-04:00 | 2026-09-25 | 16 | 2026-09-25 16:08:53.779125-04:00 |
| 247377 | CPB | F | 19.36 | -0.490000000000002 | 7116808 | 485247.5 | 11124618.665 | 10808037.235 | 11028596.014 | 2204123.73 | 10886912.692 | 10511521.578 | 11181120.776 | -1718876.23 | 237705.9729999993 | 296515.65699999966 | -152524.7620000001 | -1337179.3620000011 | 2026-09-25 16:06:51-04:00 | 2026-09-25 | 16 | 2026-09-25 16:08:51.041543-04:00 |
| 247515 | CRCL | F | 88.96 | -4.040000000000006 | 9208651 | 5885231.48 | 20687656.13 | 19937736.519 | 55827376.257 | 17941350.61 | 25402174.055 | 29734321.283 | 62454107.582 | -12056119.129999999 | -4714517.925000001 | -9796584.763999999 | -6626731.325000003 | -33193953.144 | 2026-09-25 16:11:43-04:00 | 2026-09-25 | 16 | 2026-09-25 16:11:59.723291-04:00 |
| 247568 | CRDO | F | 210.76 | 14.789999999999992 | 10808603 | 26619500.056 | 58241663.434 | 60912526.716 | 101196239.575 | 29063837.318 | 54004696.354 | 57909033.847 | 94389634.323 | -2444337.2619999982 | 4236967.079999998 | 3003492.8689999953 | 6806605.252000004 | 11602727.939 | 2026-09-25 16:12:45-04:00 | 2026-09-25 | 16 | 2026-09-25 16:13:12.293712-04:00 |
| 247034 | CRM | F | 234.055 | -4.164999999999992 | 6455702 | 1397337.16 | 16842231.843 | 18155967.624 | 113980672.95 | 5664973.682 | 28806997.309 | 26965628.207 | 258056062.246 | -4267636.522 | -11964765.466000002 | -8809660.582999997 | -144075389.296 | -169117451.867 | 2026-09-25 16:00:49-04:00 | 2026-09-25 | 16 | 2026-09-25 16:01:01.798463-04:00 |
| 247398 | CRSP | F | 54.23 | -1.470000000000006 | 861741 | 531462.03 | 833065.424 | 829941.829 | 2824606.88 | 346981.92 | 859762.252 | 2096336.028 | 3639975.173 | 184480.11000000004 | -26696.82799999998 | -1266394.199 | -815368.2930000001 | -1923979.21 | 2026-09-25 16:07:43-04:00 | 2026-09-25 | 16 | 2026-09-25 16:09:19.696232-04:00 |
| 247125 | CRWD | F | 252.07 | -7.600000000000023 | 6649421 | 1588332.2 | 31129588.774 | 22397853.096 | 94003773.154 | 14064439.57 | 30734299.328 | 21762315.875 | 117284502.161 | -12476107.370000001 | 395289.4459999986 | 635537.2210000008 | -23280729.007 | -34726009.71 | 2026-09-25 16:02:52-04:00 | 2026-09-25 | 16 | 2026-09-25 16:03:06.223075-04:00 |
| 247521 | CRWV | F | 87.58 | -2.549999999999997 | 20856412 | 48569102.37 | 66588794.96 | 74709265.238 | 120766755.14 | 41226611.75 | 75034677.931 | 84108330.39 | 130486552.105 | 7342490.619999997 | -8445882.970999993 | -9399065.151999995 | -9719796.965000004 | -20222254.467999995 | 2026-09-25 16:10:53-04:00 | 2026-09-25 | 16 | 2026-09-25 16:12:07.933849-04:00 |
| 247065 | CSCO | F | 106.675 | -0.2950000000000017 | 7992672 | 0.0 | 35301465.515 | 26926077.025 | 127354282.703 | 1601250.0 | 52179468.458 | 30412215.798 | 131321781.927 | -1601250.0 | -16878002.942999996 | -3486138.773000002 | -3967499.224000007 | -25932890.940000005 | 2026-09-25 16:00:28-04:00 | 2026-09-25 | 16 | 2026-09-25 16:01:44.171265-04:00 |
| 247346 | CSX | F | 46.78 | -0.1700000000000017 | 7046446 | 11198753.11 | 17512516.354 | 19967788.106 | 35163015.288 | 3551828.435 | 20480839.283 | 23638923.602 | 38354418.7 | 7646924.674999999 | -2968322.9290000014 | -3671135.496000003 | -3191403.4120000005 | -2183937.162000006 | 2026-09-25 16:00:01-04:00 | 2026-09-25 | 16 | 2026-09-25 16:08:08.603903-04:00 |
| 247473 | CTAS | F | 199.91 | 2.2299999999999898 | 2078683 | 1294901.65 | 11735801.285 | 15969793.67 | 9709208.549 | 1141109.1 | 17877968.326 | 26279403.821 | 17166373.797 | 153792.5499999998 | -6142167.041000001 | -10309610.150999999 | -7457165.247999998 | -23755149.889999997 | 2026-09-25 15:59:59-04:00 | 2026-09-25 | 16 | 2026-09-25 16:11:02.230450-04:00 |
| 247427 | CTSH | F | 57.32 | 0.14999999999999858 | 3504704 | 0.0 | 1658562.166 | 9647841.202 | 33016727.203 | 1041745.5 | 2705425.354 | 13818423.978 | 36413650.227 | -1041745.5 | -1046863.1879999998 | -4170582.7760000005 | -3396923.0239999965 | -9656114.487999996 | 2026-09-25 16:03:57-04:00 | 2026-09-25 | 16 | 2026-09-25 16:09:59.345039-04:00 |
| 247322 | CVNA | F | 65.055 | 0.875 | 3404921 | 1479084.92 | 5227038.467 | 5025373.931 | 29786214.935 | 2208609.6 | 4280649.871 | 4658275.389 | 25854339.766 | -729524.6800000002 | 946388.5959999999 | 367098.54199999943 | 3931875.1689999998 | 4515837.626999998 | 2026-09-25 16:05:52-04:00 | 2026-09-25 | 16 | 2026-09-25 16:07:35.786688-04:00 |
| 247268 | CVS | F | 89.125 | 4.075000000000003 | 12505300 | 19743750.0 | 33221533.366 | 78476692.724 | 97922126.793 | 68525168.8 | 23807564.201 | 62408875.13 | 92301003.905 | -48781418.8 | 9413969.165 | 16067817.594000004 | 5621122.887999997 | -17678509.152999997 | 2026-09-25 16:04:20-04:00 | 2026-09-25 | 16 | 2026-09-25 16:06:21.938275-04:00 |
| 247119 | CVX | F | 204.42 | -1.2300000000000182 | 5579741 | 0.0 | 34042293.565 | 45086181.751 | 61345289.196 | 0.0 | 48419799.497 | 67880123.243 | 92007812.619 | 0.0 | -14377505.932000004 | -22793941.492 | -30662523.423 | -67833970.847 | 2026-09-25 16:01:30-04:00 | 2026-09-25 | 16 | 2026-09-25 16:02:58.023924-04:00 |
| 247291 | CZR | F | 29.595 | -0.02500000000000213 | 3551051 | 0.0 | 5027618.66 | 11258936.34 | 4271205.251 | 602389.6 | 4932579.02 | 24932352.346 | 8261926.934 | -602389.6 | 95039.6400000006 | -13673416.006000001 | -3990721.683 | -18171487.649 | 2026-09-25 16:00:04-04:00 | 2026-09-25 | 16 | 2026-09-25 16:06:53.341936-04:00 |
| 247212 | DAL | F | 84.935 | 2.174999999999997 | 6044419 | 2587818.75 | 23176530.099 | 19316956.451 | 57752507.953 | 4769312.0 | 24861928.98 | 16223653.107 | 49071454.447 | -2181493.25 | -1685398.881000001 | 3093303.3440000005 | 8681053.506000005 | 7907464.719000004 | 2026-09-25 16:04:07-04:00 | 2026-09-25 | 16 | 2026-09-25 16:05:05.339196-04:00 |
| 247270 | DASH | F | 193.36 | 5.8300000000000125 | 2440594 | 0.0 | 8692775.61 | 8929496.923 | 36233919.235 | 0.0 | 2784508.326 | 6170173.985 | 18641619.449 | 0.0 | 5908267.284 | 2759322.938 | 17592299.786 | 26259890.007999998 | 2026-09-25 16:06:02-04:00 | 2026-09-25 | 16 | 2026-09-25 16:06:24.664208-04:00 |
| 247437 | DBA | F | 28.53 | -0.019999999999999574 | 983059 | 0.0 | 0.0 | 133702.0 | 8622985.048 | 0.0 | 1911467.37 | 1657197.0 | 6210256.963 | 0.0 | -1911467.37 | -1523495.0 | 2412728.085 | -1022234.2850000001 | 2026-09-25 15:59:59-04:00 | 2026-09-25 | 16 | 2026-09-25 16:10:13.024528-04:00 |
| 247441 | DBC | F | 32.63 | -0.5499999999999972 | 602868 | 0.0 | 0.0 | 2564471.594 | 3314095.603 | 0.0 | 0.0 | 1874620.441 | 6076183.115 | 0.0 | 0.0 | 689851.1529999999 | -2762087.512 | -2072236.3590000002 | 2026-09-25 16:10:05-04:00 | 2026-09-25 | 16 | 2026-09-25 16:10:18.479535-04:00 |
| 247307 | DBX | F | 32.32 | -0.3399999999999963 | 3535262 | 621296.25 | 5910355.73 | 13904091.935 | 10118882.243 | 266829.281 | 9308645.382 | 13904367.8 | 10000098.859 | 354466.969 | -3398289.651999999 | -275.8650000002235 | 118783.38400000148 | -2925315.1639999975 | 2026-09-25 15:59:59-04:00 | 2026-09-25 | 16 | 2026-09-25 16:07:15.265064-04:00 |
| 247413 | DDD | F | 3.57 | 0.13999999999999968 | 2087344 | 350902.37 | 419456.335 | 502086.135 | 905793.893 | 361909.998 | 461835.672 | 482010.415 | 1028482.282 | -11007.628000000026 | -42379.337 | 20075.72000000003 | -122688.38899999997 | -155999.63399999996 | 2026-09-25 16:00:00-04:00 | 2026-09-25 | 16 | 2026-09-25 16:09:40.222325-04:00 |
| 247302 | DDOG | F | 268.02 | 11.099999999999966 | 4377254 | 2435343.0 | 19425368.64 | 32681010.853 | 32961136.62 | 831554.67 | 18495766.487 | 29939362.436 | 25637613.816 | 1603788.33 | 929602.1530000009 | 2741648.4169999994 | 7323522.804000001 | 12598561.704000002 | 2026-09-25 16:00:42-04:00 | 2026-09-25 | 16 | 2026-09-25 16:07:08.402230-04:00 |
| 247185 | DE | F | 690.045 | -4.8950000000000955 | 876298 | 1085181.083 | 10579686.072 | 20638849.292 | 27615072.525 | 2956637.18 | 16933187.193 | 19510561.343 | 27591996.258 | -1871456.097 | -6353501.120999999 | 1128287.949000001 | 23076.2669999972 | -7073593.002000001 | 2026-09-25 16:04:09-04:00 | 2026-09-25 | 16 | 2026-09-25 16:04:28.372232-04:00 |
| 247335 | DELL | F | 562.8701 | 26.850099999999998 | 8339581 | 34331446.549 | 106361186.423 | 91899278.066 | 255307448.243 | 18725867.79 | 89972033.346 | 64157100.25 | 260067806.134 | 15605578.759000003 | 16389153.076999992 | 27742177.816 | -4760357.891000003 | 54976551.76099999 | 2026-09-25 16:07:17-04:00 | 2026-09-25 | 16 | 2026-09-25 16:07:53.555789-04:00 |
| 247350 | DG | F | 124.845 | 2.3149999999999977 | 1564457 | 430415.166 | 2994134.749 | 7730256.314 | 7039879.343 | 2190263.04 | 4791082.101 | 7881402.429 | 6458960.761 | -1759847.874 | -1796947.352 | -151146.1149999993 | 580918.5820000004 | -3127022.7589999987 | 2026-09-25 16:00:00-04:00 | 2026-09-25 | 16 | 2026-09-25 16:08:14.070612-04:00 |
| 247272 | DHI | F | 141.46 | 1.1100000000000136 | 2443447 | 851301.833 | 7700193.125 | 10017541.06 | 7897473.023 | 843820.82 | 18797761.817 | 18245128.825 | 12364195.058 | 7481.013000000035 | -11097568.692000002 | -8227587.764999999 | -4466722.035 | -23784397.479000002 | 2026-09-25 15:59:59-04:00 | 2026-09-25 | 16 | 2026-09-25 16:06:27.386151-04:00 |
| 247127 | DHR | F | 224.62 | 0.8499999999999943 | 3707713 | 25602858.47 | 21170071.937 | 41543994.348 | 22768474.268 | 96828191.156 | 14939659.618 | 28206337.181 | 18937256.812 | -71225332.686 | 6230412.318999998 | 13337657.166999996 | 3831217.4560000002 | -47826045.74400001 | 2026-09-25 15:59:59-04:00 | 2026-09-25 | 16 | 2026-09-25 16:03:08.949120-04:00 |
| 247048 | DIA | F | 517.43 | 4.75 | 2575967 | 6785500.44 | 79504755.745 | 87715697.939 | 210413851.442 | 9406097.55 | 67052007.001 | 73756559.15 | 187852140.375 | -2620597.1100000003 | 12452748.744000003 | 13959138.78899999 | 22561711.067 | 46353001.489999995 | 2026-09-25 16:00:50-04:00 | 2026-09-25 | 16 | 2026-09-25 16:01:20.922476-04:00 |
| 247056 | DIS | F | 106.155 | 0.5949999999999989 | 5763381 | 4123519.31 | 29994819.96 | 26628576.157 | 56827573.665 | 4486519.14 | 38162637.039 | 30408854.954 | 63081170.672 | -362999.8299999996 | -8167817.078999996 | -3780278.7969999984 | -6253597.006999999 | -18564692.712999992 | 2026-09-25 15:59:59-04:00 | 2026-09-25 | 16 | 2026-09-25 16:01:31.844709-04:00 |
| 247510 | DLR | F | 178.575 | -2.4250000000000114 | 1162667 | 2621308.55 | 531218.49 | 2442862.219 | 14106293.864 | 0.0 | 1646811.669 | 4644190.049 | 15570893.404 | 2621308.55 | -1115593.179 | -2201327.8299999996 | -1464599.539999999 | -2160211.998999999 | 2026-09-25 15:59:59-04:00 | 2026-09-25 | 16 | 2026-09-25 16:11:52.837476-04:00 |
| 247344 | DLTR | F | 114.04 | 0.5400000000000063 | 1697098 | 2497595.42 | 5139325.6 | 9619397.795 | 5995861.054 | 1333012.872 | 4096509.819 | 15062789.685 | 9837121.472 | 1164582.548 | 1042815.7809999995 | -5443391.890000001 | -3841260.4179999996 | -7077253.979 | 2026-09-25 16:00:00-04:00 | 2026-09-25 | 16 | 2026-09-25 16:08:05.880711-04:00 |
| 247105 | DOCU | F | 67.5 | -1.4899999999999949 | 1765599 | 268167.6 | 3964934.433 | 8768565.527 | 6752603.877 | 1470608.72 | 3427200.169 | 8686986.934 | 6311443.465 | -1202441.12 | 537734.264 | 81578.59300000034 | 441160.4120000005 | -141967.85099999933 | 2026-09-25 16:00:00-04:00 | 2026-09-25 | 16 | 2026-09-25 16:02:38.872395-04:00 |
| 247292 | DOW | F | 28.025 | -0.5350000000000001 | 7368379 | 5735345.468 | 10676731.975 | 11380383.984 | 23258191.133 | 5012600.0 | 15545804.248 | 10763144.973 | 22918095.485 | 722745.4680000003 | -4869072.273 | 617239.0109999999 | 340095.6480000019 | -3188992.145999998 | 2026-09-25 16:06:40-04:00 | 2026-09-25 | 16 | 2026-09-25 16:06:54.710751-04:00 |
| 247037 | DRAM | F | 61.865 | 1.1450000000000031 | 17021215 | 9378194.16 | 35930388.338 | 50680696.15 | 197351587.844 | 9514616.84 | 42143607.328 | 64721075.972 | 219916868.463 | -136422.6799999997 | -6213218.990000002 | -14040379.822000004 | -22565280.618999988 | -42955302.110999994 | 2026-09-25 16:00:53-04:00 | 2026-09-25 | 16 | 2026-09-25 16:01:05.913459-04:00 |
| 247378 | DT | F | 57.96 | -0.7199999999999989 | 5614449 | 1328946.325 | 13790545.729 | 41170179.128 | 17344232.391 | 570948.0 | 13324330.838 | 35727850.446 | 15091064.3 | 757998.325 | 466214.89100000076 | 5442328.681999996 | 2253168.090999998 | 8919709.988999994 | 2026-09-25 15:59:59-04:00 | 2026-09-25 | 16 | 2026-09-25 16:08:52.416341-04:00 |
| 247465 | DTCR | F | 27.81 | -0.15500000000000114 | 393429 | 0.0 | 0.0 | 2009844.491 | 1882576.511 | 0.0 | 0.0 | 299497.821 | 1801617.975 | 0.0 | 0.0 | 1710346.67 | 80958.53599999985 | 1791305.2059999998 | 2026-09-25 15:59:59-04:00 | 2026-09-25 | 16 | 2026-09-25 16:10:51.283797-04:00 |
| 247495 | DUK | F | 113.36 | 0.12999999999999545 | 3145131 | 3219974.044 | 10605035.21 | 20215732.032 | 21186233.576 | 910296.4 | 11228931.502 | 19916566.411 | 20034319.548 | 2309677.6440000003 | -623896.2919999994 | 299165.62100000307 | 1151914.0280000009 | 3136861.001000005 | 2026-09-25 16:10:05-04:00 | 2026-09-25 | 16 | 2026-09-25 16:11:32.324383-04:00 |
| 247251 | DUST | F | 35.97 | -0.3299999999999983 | 865604 | 556308.0 | 773299.75 | 1412331.78 | 5880334.592 | 218520.0 | 593524.29 | 1004924.329 | 4420850.135 | 337788.0 | 179775.45999999996 | 407407.451 | 1459484.4570000004 | 2384455.3680000002 | 2026-09-25 15:59:59-04:00 | 2026-09-25 | 16 | 2026-09-25 16:05:58.716440-04:00 |
| 247207 | DVN | F | 47.05 | -1.8500000000000014 | 8697100 | 6307059.34 | 17367269.55 | 22195585.533 | 69744578.025 | 2180746.96 | 27391339.746 | 23527222.587 | 71205289.06 | 4126312.38 | -10024070.195999999 | -1331637.0540000014 | -1460711.0349999964 | -8690105.904999997 | 2026-09-25 16:02:56-04:00 | 2026-09-25 | 16 | 2026-09-25 16:04:58.479226-04:00 |
| 247406 | DXCM | F | 86.58 | -0.8900000000000006 | 1412055 | 0.0 | 454470.0 | 3294160.879 | 12567006.74 | 0.0 | 570914.09 | 4785126.946 | 15039660.424 | 0.0 | -116444.08999999997 | -1490966.0670000003 | -2472653.6840000004 | -4080063.8410000005 | 2026-09-25 16:09:11-04:00 | 2026-09-25 | 16 | 2026-09-25 16:09:30.631419-04:00 |
| 247177 | EBAY | F | 107.9 | 0.07000000000000739 | 2375148 | 1717329.84 | 6977620.733 | 13943721.599 | 12153551.259 | 1809834.62 | 9778347.069 | 18895001.456 | 13200505.863 | -92504.78000000003 | -2800726.336 | -4951279.857000001 | -1046954.6040000003 | -8891465.577000001 | 2026-09-25 15:59:59-04:00 | 2026-09-25 | 16 | 2026-09-25 16:04:17.428368-04:00 |
| 247507 | ECL | F | 279.68 | 4.310000000000002 | 738097 | 1222336.8 | 1963891.467 | 4821770.035 | 13665357.621 | 1188119.04 | 1609137.047 | 4533087.797 | 13563253.387 | 34217.76000000001 | 354754.4199999999 | 288682.2379999999 | 102104.23399999924 | 779758.6519999991 | 2026-09-25 15:59:59-04:00 | 2026-09-25 | 16 | 2026-09-25 16:11:48.741890-04:00 |
| 247246 | EDC | F | 80.945 | 2.5149999999999864 | 106255 | 0.0 | 0.0 | 257941.5 | 345610.396 | 0.0 | 2892237.88 | 648563.36 | 1061009.353 | 0.0 | -2892237.88 | -390621.86 | -715398.9569999999 | -3998258.6969999997 | 2026-09-25 16:00:00-04:00 | 2026-09-25 | 16 | 2026-09-25 16:05:51.884739-04:00 |
| 247208 | EDU | F | 56.46 | -0.6199999999999974 | 266476 | 0.0 | 113527.72 | 254184.64 | 603830.601 | 0.0 | 235042.95 | 471829.7 | 861092.157 | 0.0 | -121515.23000000001 | -217645.06 | -257261.55599999998 | -596421.846 | 2026-09-25 15:59:59-04:00 | 2026-09-25 | 16 | 2026-09-25 16:04:59.840875-04:00 |
| 247083 | EEM | F | 67.99 | 0.7399999999999949 | 17622960 | 33432235.47 | 68295997.594 | 93454959.718 | 243009495.875 | 9871285.47 | 72550356.236 | 79884266.873 | 242024075.212 | 23560950.0 | -4254358.642000005 | 13570692.844999999 | 985420.6629999876 | 33862704.86599998 | 2026-09-25 16:01:44-04:00 | 2026-09-25 | 16 | 2026-09-25 16:02:08.769742-04:00 |
| 247091 | EFA | F | 105.57 | 1.0699999999999932 | 12311352 | 15859867.79 | 89635588.485 | 91686314.778 | 174791167.26 | 19523257.7 | 66726496.054 | 102169678.668 | 178800267.274 | -3663389.91 | 22909092.431 | -10483363.89 | -4009100.0139999986 | 4753238.617000002 | 2026-09-25 16:00:57-04:00 | 2026-09-25 | 16 | 2026-09-25 16:02:19.702904-04:00 |
| 247488 | ELV | F | 395.92 | -2.329999999999984 | 944305 | 0.0 | 3121062.157 | 5683522.384 | 9978907.867 | 1343000.0 | 6205075.7 | 9615495.79 | 13669337.154 | -1343000.0 | -3084013.543 | -3931973.4059999995 | -3690429.2869999986 | -12049416.235999998 | 2026-09-25 15:59:55-04:00 | 2026-09-25 | 16 | 2026-09-25 16:11:22.762129-04:00 |
| 247237 | EMB | F | 92.18 | 0.0 | 11273305 | 0.0 | 32898958.0 | 75020509.295 | 186900743.193 | 0.0 | 69499950.0 | 72819452.756 | 151060230.768 | 0.0 | -36600992.0 | 2201056.5390000045 | 35840512.42499998 | 1440576.9639999866 | 2026-09-25 16:00:10-04:00 | 2026-09-25 | 16 | 2026-09-25 16:05:39.525925-04:00 |
| 247429 | EMR | F | 158.1 | 1.960000000000008 | 1480699 | 478860.0 | 4715409.352 | 5880574.42 | 7841905.154 | 1271525.0 | 8610221.789 | 11143024.089 | 11675074.186 | -792665.0 | -3894812.437000001 | -5262449.669 | -3833169.0320000006 | -13783096.138 | 2026-09-25 15:59:59-04:00 | 2026-09-25 | 16 | 2026-09-25 16:10:02.082109-04:00 |
| 247422 | ENB | F | 46.73 | -0.6200000000000045 | 4271498 | 5203013.784 | 12392071.436 | 16043730.403 | 26815642.456 | 5436064.677 | 15309596.446 | 15079282.418 | 21834024.955 | -233050.89300000016 | -2917525.01 | 964447.9850000013 | 4981617.501000002 | 2795489.5830000034 | 2026-09-25 16:03:41-04:00 | 2026-09-25 | 16 | 2026-09-25 16:09:52.529921-04:00 |
| 247316 | ENPH | F | 32.39 | -0.4299999999999997 | 3764282 | 2162155.45 | 3670658.568 | 5698689.801 | 14268745.532 | 3820468.17 | 5489650.655 | 5826893.178 | 13837569.909 | -1658312.7199999997 | -1818992.0870000003 | -128203.37700000033 | 431175.6229999997 | -3174332.5610000007 | 2026-09-25 16:06:11-04:00 | 2026-09-25 | 16 | 2026-09-25 16:07:27.571066-04:00 |
| 247327 | EOG | F | 140.341 | -2.5190000000000055 | 2081909 | 1330658.35 | 4219431.235 | 9430256.499 | 10683494.285 | 0.0 | 8414288.491 | 20216051.744 | 21173269.026 | 1330658.35 | -4194857.256 | -10785795.245 | -10489774.741 | -24139768.892 | 2026-09-25 16:02:56-04:00 | 2026-09-25 | 16 | 2026-09-25 16:07:42.624245-04:00 |
| 247298 | EPD | F | 36.8599 | -0.4100999999999999 | 5223366 | 16735449.0 | 5782638.125 | 16499200.6 | 18540503.422 | 9171660.8 | 8979138.102 | 18695775.083 | 22538464.569 | 7563788.199999999 | -3196499.977 | -2196574.483000001 | -3997961.147 | -1827247.4070000015 | 2026-09-25 16:06:49-04:00 | 2026-09-25 | 16 | 2026-09-25 16:07:02.934259-04:00 |
| 247487 | EQIX | F | 1008.13 | -26.629999999999995 | 599525 | 6333614.397 | 6847576.37 | 10296954.48 | 8632157.05 | 1457667.9 | 8819768.222 | 17703537.01 | 8440606.482 | 4875946.4969999995 | -1972191.851999999 | -7406582.530000001 | 191550.56799999997 | -4311277.317000001 | 2026-09-25 16:00:03-04:00 | 2026-09-25 | 16 | 2026-09-25 16:11:21.393466-04:00 |
| 247355 | ERIC | F | 9.53 | 0.019999999999999574 | 6897447 | 0.0 | 2308923.3 | 3701194.354 | 11602095.588 | 1272963.46 | 2722985.825 | 3807781.489 | 10153868.061 | -1272963.46 | -414062.5250000004 | -106587.13500000024 | 1448227.5269999988 | -345385.59300000174 | 2026-09-25 15:59:58-04:00 | 2026-09-25 | 16 | 2026-09-25 16:08:20.902201-04:00 |
| 247247 | ERX | F | 102.22 | -1.6599999999999966 | 281091 | 0.0 | 140656.38 | 1993600.835 | 3282033.267 | 0.0 | 694704.536 | 1907467.54 | 4649034.624 | 0.0 | -554048.156 | 86133.29499999993 | -1367001.3569999998 | -1834916.2179999999 | 2026-09-25 16:00:16-04:00 | 2026-09-25 | 16 | 2026-09-25 16:05:53.247740-04:00 |
| 247262 | ET | F | 20.2 | -0.129999999999999 | 13017163 | 12574221.35 | 13797429.195 | 13399461.692 | 28461242.653 | 25879800.0 | 9493006.84 | 16319710.277 | 39720935.293 | -13305578.65 | 4304422.355 | -2920248.585000001 | -11259692.639999997 | -23181097.519999996 | 2026-09-25 16:04:55-04:00 | 2026-09-25 | 16 | 2026-09-25 16:06:13.737952-04:00 |
| 247480 | ETN | F | 439.88 | -0.12000000000000455 | 1130165 | 5613042.984 | 8322352.325 | 9589656.045 | 22390883.361 | 1833383.06 | 7038506.937 | 9665485.902 | 22417265.545 | 3779659.924 | 1283845.3880000003 | -75829.85700000077 | -26382.184000000358 | 4961293.271 | 2026-09-25 16:01:20-04:00 | 2026-09-25 | 16 | 2026-09-25 16:11:11.809960-04:00 |
| 247198 | ETSY | F | 68.45 | -0.5300000000000011 | 2183746 | 419380.99 | 2493661.146 | 8106872.198 | 7851778.842 | 2173697.97 | 5084620.896 | 9515715.48 | 6871433.259 | -1754316.9800000002 | -2590959.7499999995 | -1408843.2820000006 | 980345.5830000006 | -4773774.429 | 2026-09-25 15:59:59-04:00 | 2026-09-25 | 16 | 2026-09-25 16:04:46.168051-04:00 |
| 247333 | EW | F | 86.29 | 0.5600000000000023 | 2831957 | 0.0 | 226111.0 | 7509470.074 | 32085861.803 | 0.0 | 1601097.606 | 6010408.373 | 22643658.224 | 0.0 | -1374986.606 | 1499061.7010000004 | 9442203.579 | 9566278.674 | 2026-09-25 16:00:00-04:00 | 2026-09-25 | 16 | 2026-09-25 16:07:50.826906-04:00 |
| 247414 | EWJ | F | 97.92 | 2.1099999999999994 | 4218828 | 27600060.25 | 12453969.049 | 43291768.972 | 63249355.074 | 18905390.0 | 10734110.252 | 39790677.151 | 58027773.66 | 8694670.25 | 1719858.7970000003 | 3501091.8210000023 | 5221581.4140000045 | 19137202.282000005 | 2026-09-25 16:01:09-04:00 | 2026-09-25 | 16 | 2026-09-25 16:09:41.592656-04:00 |
| 247461 | EWW | F | 73.36 | 0.8499999999999943 | 765682 | 0.0 | 149760.28 | 3170608.642 | 5286236.256 | 7789975.8 | 285146.0 | 5826582.772 | 5583710.46 | -7789975.8 | -135385.72 | -2655974.13 | -297474.2039999999 | -10878809.854 | 2026-09-25 16:00:00-04:00 | 2026-09-25 | 16 | 2026-09-25 16:10:45.821531-04:00 |
| 247449 | EWY | F | 187.17 | 4.639999999999986 | 9650626 | 8386942.12 | 49682265.501 | 40845726.329 | 228431897.903 | 18476348.19 | 57368293.502 | 43394879.417 | 227972071.881 | -10089406.07 | -7686028.000999995 | -2549153.0879999995 | 459826.021999985 | -19864761.13700001 | 2026-09-25 16:10:05-04:00 | 2026-09-25 | 16 | 2026-09-25 16:10:29.406088-04:00 |
| 247222 | EWZ | F | 36.825 | -0.08499999999999375 | 15574889 | 57577998.5 | 15692914.722 | 38167140.53 | 93867627.069 | 9452021.0 | 16871640.325 | 40857352.861 | 101881090.922 | 48125977.5 | -1178725.6030000001 | -2690212.3310000002 | -8013463.853 | 36243575.713 | 2026-09-25 16:04:52-04:00 | 2026-09-25 | 16 | 2026-09-25 16:05:18.989715-04:00 |
| 247294 | EXPE | F | 264.17 | 2.420000000000016 | 1710383 | 5009038.195 | 5441733.586 | 8108536.72 | 8282778.579 | 1884581.52 | 7670510.185 | 9448066.448 | 11065070.974 | 3124456.6750000003 | -2228776.5989999995 | -1339529.728000001 | -2782292.3949999996 | -3226142.047 | 2026-09-25 15:59:59-04:00 | 2026-09-25 | 16 | 2026-09-25 16:06:57.457800-04:00 |
| 247084 | F | F | 12.705 | 0.10500000000000043 | 31409501 | 7137320.17 | 16872845.335 | 30651600.353 | 48647933.523 | 16917324.05 | 21909871.431 | 30910518.869 | 53780317.012 | -9780003.88 | -5037026.096000001 | -258918.5159999989 | -5132383.489 | -20208331.981 | 2026-09-25 16:01:51-04:00 | 2026-09-25 | 16 | 2026-09-25 16:02:10.140744-04:00 |
| 247326 | FANG | F | 186.56 | -2.4499999999999886 | 1307562 | 748320.0 | 3278962.216 | 6073454.43 | 8349244.488 | 1822532.35 | 3662461.277 | 8329844.385 | 10142018.24 | -1074212.35 | -383499.06099999975 | -2256389.955 | -1792773.7520000003 | -5506875.118000001 | 2026-09-25 16:01:30-04:00 | 2026-09-25 | 16 | 2026-09-25 16:07:41.249742-04:00 |
| 247231 | FAS | F | 152.25 | 2.1899999999999977 | 495824 | 4489545.0 | 1102207.821 | 3269484.77 | 2965271.568 | 3525663.0 | 1221524.675 | 2069054.89 | 4247713.083 | 963882.0 | -119316.85400000005 | 1200429.8800000001 | -1282441.5149999997 | 762553.5110000004 | 2026-09-25 15:59:59-04:00 | 2026-09-25 | 16 | 2026-09-25 16:05:31.310949-04:00 |
| 247329 | FAST | F | 50.43 | -0.29999999999999716 | 4962059 | 7032582.841 | 13553381.911 | 14732270.781 | 37722418.444 | 1526732.63 | 9309842.445 | 11802484.847 | 35466839.082 | 5505850.211 | 4243539.466 | 2929785.9340000004 | 2255579.361999996 | 14934754.972999997 | 2026-09-25 16:05:52-04:00 | 2026-09-25 | 16 | 2026-09-25 16:07:45.357674-04:00 |
| 247387 | FCEL | F | 16.49 | 0.09999999999999787 | 3365905 | 402340.0 | 3114760.236 | 3051239.739 | 7749346.838 | 526377.276 | 2331169.177 | 3511025.617 | 7417744.1 | -124037.27599999995 | 783591.0589999999 | -459785.878 | 331602.7380000008 | 531370.6430000007 | 2026-09-25 16:05:59-04:00 | 2026-09-25 | 16 | 2026-09-25 16:09:04.675424-04:00 |
| 247136 | FCX | F | 72.295 | 0.2150000000000034 | 6398764 | 2396022.0 | 22496404.981 | 19245077.993 | 59589103.261 | 4162590.47 | 22385325.74 | 17963262.341 | 58854243.667 | -1766568.4700000002 | 111079.24100000039 | 1281815.6520000026 | 734859.5939999968 | 361186.0169999995 | 2026-09-25 15:59:59-04:00 | 2026-09-25 | 16 | 2026-09-25 16:03:21.258177-04:00 |
| 247206 | FDX | F | 285.77 | 6.229999999999961 | 1641615 | 1865261.55 | 8774427.207 | 8389057.991 | 31931459.906 | 2769690.623 | 7413778.914 | 5833030.325 | 24382307.856 | -904429.0730000001 | 1360648.2930000005 | 2556027.666 | 7549152.050000001 | 10561398.936 | 2026-09-25 16:02:28-04:00 | 2026-09-25 | 16 | 2026-09-25 16:04:57.123475-04:00 |
| 247339 | FE | F | 43.305 | 0.11500000000000199 | 3220301 | 1005325.2 | 6607118.928 | 8528081.299 | 19131065.93 | 10426623.2 | 8868596.324 | 7422319.661 | 18106522.453 | -9421298.0 | -2261477.395999999 | 1105761.6380000003 | 1024543.4769999981 | -9552470.281 | 2026-09-25 16:06:56-04:00 | 2026-09-25 | 16 | 2026-09-25 16:07:59.028247-04:00 |
| 247439 | FEZ | F | 68.65 | 0.44000000000001194 | 793951 | 3313751.0 | 0.0 | 3513779.673 | 8061663.798 | 0.0 | 0.0 | 7023136.106 | 9060559.942 | 3313751.0 | 0.0 | -3509356.4329999997 | -998896.1439999994 | -1194501.5769999991 | 2026-09-25 15:59:59-04:00 | 2026-09-25 | 16 | 2026-09-25 16:10:15.746325-04:00 |
| 247424 | FIRY | F | 12.475 | -0.26500000000000057 | 127485 | 0.0 | 12680.0 | 6440.0 | 151875.415 | 0.0 | 21019.5 | 48357.84 | 171683.743 | 0.0 | -8339.5 | -41917.84 | -19808.32799999998 | -70065.66799999998 | 2026-09-25 15:59:59-04:00 | 2026-09-25 | 16 | 2026-09-25 16:09:55.246725-04:00 |
| 247482 | FIS | F | 35.42 | 0.4299999999999997 | 5011114 | 782292.4 | 1801682.933 | 12300206.899 | 25203404.34 | 0.0 | 3015955.914 | 14231203.118 | 31730579.867 | 782292.4 | -1214272.981 | -1930996.2190000005 | -6527175.526999999 | -8890152.327 | 2026-09-25 16:00:25-04:00 | 2026-09-25 | 16 | 2026-09-25 16:11:14.553981-04:00 |
| 247389 | FLNA | F | 0.7452 | -0.02760000000000007 | 761543 | 98624.56 | 34794.955 | 19459.083 | 80653.208 | 68207.438 | 17981.705 | 7107.85 | 58170.507 | 30417.122000000003 | 16813.25 | 12351.232999999998 | 22482.701 | 82064.306 | 2026-09-25 16:07:07-04:00 | 2026-09-25 | 16 | 2026-09-25 16:09:07.410237-04:00 |
| 247567 | FN | F | 417.69 | 19.329999999999984 | 652421 | 5846254.462 | 8763172.82 | 6263686.868 | 12175833.592 | 1362608.0 | 3031498.435 | 4700580.527 | 8416648.339 | 4483646.462 | 5731674.385 | 1563106.341 | 3759185.2530000005 | 15537612.441 | 2026-09-25 16:09:41-04:00 | 2026-09-25 | 16 | 2026-09-25 16:13:10.932966-04:00 |
| 247313 | FOXA | F | 63.06 | -0.7800000000000011 | 3293730 | 662508.36 | 3806855.407 | 19548604.693 | 16083738.84 | 2790047.21 | 5392774.775 | 20031129.194 | 13907175.781 | -2127538.85 | -1585919.3680000002 | -482524.5009999983 | 2176563.0590000004 | -2019419.6599999983 | 2026-09-25 16:00:00-04:00 | 2026-09-25 | 16 | 2026-09-25 16:07:23.474099-04:00 |
| 247553 | FPS | F | 38.95 | 0.0 | 5072761 | 1742817.2 | 5671048.707 | 5812674.856 | 10122384.442 | 1302606.0 | 6516960.99 | 10105135.02 | 17572241.205 | 440211.19999999995 | -845912.2829999998 | -4292460.164 | -7449856.762999998 | -12148018.009999998 | 2026-09-25 16:07:02-04:00 | 2026-09-25 | 16 | 2026-09-25 16:12:51.737428-04:00 |
| 247428 | FSLR | F | 177.59 | 5.430000000000007 | 2944047 | 18716586.7 | 12185473.12 | 8325096.479 | 24621486.411 | 6117295.909 | 8748990.559 | 9390904.739 | 21953494.547 | 12599290.791 | 3436482.560999999 | -1065808.2599999998 | 2667991.864 | 17637956.956 | 2026-09-25 16:03:15-04:00 | 2026-09-25 | 16 | 2026-09-25 16:10:00.710232-04:00 |
| 247401 | FSLY | F | 24.94 | -1.7399999999999984 | 9196056 | 1766510.748 | 9613127.638 | 8876261.849 | 13719718.63 | 9622721.53 | 9974282.944 | 12570157.347 | 17084126.046 | -7856210.782 | -361155.30599999987 | -3693895.4979999997 | -3364407.4159999993 | -15275669.001999998 | 2026-09-25 16:09:02-04:00 | 2026-09-25 | 16 | 2026-09-25 16:09:23.798223-04:00 |
| 247533 | FSM | F | 11.69 | 0.1899999999999995 | 3697579 | 909649.821 | 2979408.871 | 1637757.312 | 6035621.526 | 1139103.9 | 2843194.86 | 1878683.008 | 7030718.547 | -229454.0789999999 | 136214.01099999994 | -240925.696 | -995097.0210000006 | -1329262.7850000006 | 2026-09-25 16:10:05-04:00 | 2026-09-25 | 16 | 2026-09-25 16:12:24.348541-04:00 |
| 247476 | FTNT | F | 173.42 | -5.25 | 1932560 | 2624583.944 | 5579928.157 | 8589680.197 | 11312405.399 | 6002521.184 | 5251630.606 | 6625452.293 | 10657083.934 | -3377937.24 | 328297.551 | 1964227.904000001 | 655321.4649999999 | -430090.31999999937 | 2026-09-25 16:00:44-04:00 | 2026-09-25 | 16 | 2026-09-25 16:11:06.320343-04:00 |
| 247392 | FUBO | F | 9.65 | -0.08000000000000007 | 677734 | 259281.4 | 344307.123 | 316290.772 | 949096.294 | 107275.506 | 159426.042 | 310007.821 | 893466.395 | 152005.894 | 184881.08100000003 | 6282.951000000001 | 55629.898999999976 | 398799.825 | 2026-09-25 16:04:09-04:00 | 2026-09-25 | 16 | 2026-09-25 16:09:11.520951-04:00 |
| 247141 | FUTU | F | 111.96 | 2.6899999999999977 | 610633 | 0.0 | 268260.947 | 956282.72 | 3414401.742 | 0.0 | 737409.764 | 1758611.351 | 5592693.547 | 0.0 | -469148.817 | -802328.631 | -2178291.805 | -3449769.253 | 2026-09-25 16:00:34-04:00 | 2026-09-25 | 16 | 2026-09-25 16:03:28.131679-04:00 |
| 247452 | FXE | F | 105.19 | 0.20080000000000098 | 52544 | 0.0 | 250138.0 | 694120.9 | 1124722.479 | 0.0 | 473355.0 | 241901.0 | 886903.625 | 0.0 | -223217.0 | 452219.9 | 237818.85400000005 | 466821.7540000001 | 2026-09-25 16:04:27-04:00 | 2026-09-25 | 16 | 2026-09-25 16:10:33.520364-04:00 |
| 247132 | FXI | F | 33.97 | -0.2700000000000031 | 11058660 | 7292382.0 | 24436474.458 | 34800977.743 | 59694633.048 | 8662237.59 | 21523834.435 | 32134977.147 | 47169098.342 | -1369855.5899999999 | 2912640.023000002 | 2666000.596000001 | 12525534.706 | 16734319.735000003 | 2026-09-25 16:01:21-04:00 | 2026-09-25 | 16 | 2026-09-25 16:03:15.787293-04:00 |
| 247503 | GD | F | 336.64 | 0.3499999999999659 | 1125484 | 891079.2 | 5340303.295 | 13302709.302 | 16419425.68 | 1552160.54 | 8323935.291 | 13129336.489 | 18532465.608 | -661081.3400000001 | -2983631.9960000003 | 173372.81299999915 | -2113039.9279999994 | -5584380.451 | 2026-09-25 16:10:05-04:00 | 2026-09-25 | 16 | 2026-09-25 16:11:43.270524-04:00 |
| 247148 | GDX | F | 92.87 | 0.5200000000000102 | 11410829 | 22561078.182 | 57494998.527 | 77766267.761 | 175987001.997 | 46516699.231 | 58691387.767 | 72052223.054 | 165256278.966 | -23955621.049 | -1196389.2399999946 | 5714044.707000002 | 10730723.031000018 | -8707242.550999973 | 2026-09-25 16:03:01-04:00 | 2026-09-25 | 16 | 2026-09-25 16:03:37.717733-04:00 |
| 247229 | GDXJ | F | 121.14 | 1.3100000000000023 | 1878179 | 3095643.412 | 5585102.74 | 4012032.289 | 33710640.222 | 3787647.643 | 6999389.409 | 5389732.779 | 28096413.579 | -692004.2310000001 | -1414286.6689999998 | -1377700.4900000002 | 5614226.643000003 | 2130235.253000003 | 2026-09-25 16:04:09-04:00 | 2026-09-25 | 16 | 2026-09-25 16:05:28.576980-04:00 |