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 (161364 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 249275 | AAL | F | 13.52 | -0.34999999999999964 | 61680480 | 11876798.955 | 30144859.49 | 55761125.825 | 96218010.457 | 4179619.604 | 34004204.607 | 51746023.701 | 71135770.154 | 7697179.351 | -3859345.1170000024 | 4015102.1240000054 | 25082240.303000003 | 32935176.661000006 | 2026-09-28 16:01:30-04:00 | 2026-09-28 | 16 | 2026-09-28 16:02:46.846093-04:00 |
| 249733 | AAOI | F | 96.81 | -4.590000000000003 | 7323851 | 4509117.375 | 13551380.384 | 14722870.47 | 41485581.772 | 10979198.042 | 19714417.762 | 24500099.695 | 44173057.389 | -6470080.666999999 | -6163037.377999999 | -9777229.225 | -2687475.6169999987 | -25097822.886999995 | 2026-09-28 16:10:31-04:00 | 2026-09-28 | 16 | 2026-09-28 16:13:13.090768-04:00 |
| 249204 | AAPL | F | 338.4 | -2.670000000000016 | 23399266 | 122119278.173 | 259844514.827 | 302235008.691 | 871518377.587 | 114021441.564 | 316694673.796 | 282276327.326 | 896441710.371 | 8097836.608999997 | -56850158.96900001 | 19958681.36500001 | -24923332.78400004 | -53716973.779000044 | 2026-09-28 16:00:53-04:00 | 2026-09-28 | 16 | 2026-09-28 16:01:09.863680-04:00 |
| 249306 | ABBV | F | 266.5 | 2.160000000000025 | 2445172 | 4020247.76 | 8545542.235 | 21624961.381 | 23134670.221 | 0.0 | 18106218.354 | 27770201.396 | 25410450.56 | 4020247.76 | -9560676.118999999 | -6145240.015000001 | -2275780.338999998 | -13961448.712999998 | 2026-09-28 16:03:17-04:00 | 2026-09-28 | 16 | 2026-09-28 16:03:29.103639-04:00 |
| 249249 | ABNB | F | 156.08 | -1.3899999999999864 | 3237353 | 2109588.08 | 7620916.294 | 24187222.993 | 22663399.527 | 0.0 | 6837381.991 | 22985468.418 | 20982766.091 | 2109588.08 | 783534.3029999994 | 1201754.5749999993 | 1680633.4360000007 | 5775510.393999999 | 2026-09-28 16:00:33-04:00 | 2026-09-28 | 16 | 2026-09-28 16:02:11.323813-04:00 |
| 249256 | ABT | F | 100.98 | -0.3100000000000023 | 4965222 | 0.0 | 26257152.438 | 19900394.161 | 69703207.783 | 0.0 | 21742113.275 | 13566016.704 | 46303793.539 | 0.0 | 4515039.1630000025 | 6334377.456999999 | 23399414.24400001 | 34248830.86400001 | 2026-09-28 16:00:00-04:00 | 2026-09-28 | 16 | 2026-09-28 16:02:20.916134-04:00 |
| 249373 | ACN | F | 174.465 | -1.6450000000000102 | 4750341 | 0.0 | 12356537.666 | 15195570.025 | 46909059.272 | 0.0 | 12967244.152 | 13142239.384 | 52192515.928 | 0.0 | -610706.4860000014 | 2053330.6410000008 | -5283456.656000003 | -3840832.501000004 | 2026-09-28 16:00:00-04:00 | 2026-09-28 | 16 | 2026-09-28 16:05:00.745839-04:00 |
| 249281 | ADBE | F | 231.01 | -4.460000000000008 | 4502836 | 2342092.97 | 20695647.292 | 29712804.816 | 58552401.878 | 2436226.9 | 19130939.827 | 32572394.95 | 56280045.433 | -94133.9299999997 | 1564707.4649999999 | -2859590.1339999996 | 2272356.4450000003 | 883339.8460000008 | 2026-09-28 16:00:00-04:00 | 2026-09-28 | 16 | 2026-09-28 16:02:55.001300-04:00 |
| 249576 | ADI | F | 395.68 | 2.079999999999984 | 2095230 | 12889155.84 | 8990604.3 | 12316344.637 | 42208340.264 | 3688396.27 | 8015952.589 | 10492172.125 | 32144974.923 | 9200759.57 | 974651.711000001 | 1824172.512 | 10063365.340999998 | 22062949.134 | 2026-09-28 16:07:29-04:00 | 2026-09-28 | 16 | 2026-09-28 16:09:38.355946-04:00 |
| 249635 | ADP | F | 261.8 | -1.8700000000000045 | 1051648 | 1560121.8 | 1458408.87 | 7947301.176 | 7706449.175 | 1270844.8 | 3069051.753 | 8233945.803 | 7047145.674 | 289277.0 | -1610642.883 | -286644.6270000003 | 659303.5010000002 | -948707.0090000001 | 2026-09-28 15:59:59-04:00 | 2026-09-28 | 16 | 2026-09-28 16:10:59.082243-04:00 |
| 249474 | ADSK | F | 207.19 | -2.210000000000008 | 1324797 | 2783336.33 | 3027867.971 | 7567753.725 | 5373537.781 | 2189575.968 | 2084536.31 | 10405177.16 | 6804471.441 | 593760.3620000002 | 943331.6609999998 | -2837423.4350000005 | -1430933.6599999992 | -2731265.0719999997 | 2026-09-28 16:04:08-04:00 | 2026-09-28 | 16 | 2026-09-28 16:07:18.815240-04:00 |
| 249676 | AFL | F | 113.55 | -0.1700000000000017 | 1106785 | 1180590.04 | 1867864.243 | 4090928.587 | 5883284.858 | 3184710.371 | 1905024.591 | 4321300.109 | 6281920.985 | -2004120.3309999998 | -37160.348 | -230371.52200000035 | -398636.1270000003 | -2670288.3280000007 | 2026-09-28 16:00:00-04:00 | 2026-09-28 | 16 | 2026-09-28 16:11:55.154436-04:00 |
| 249326 | AGG | F | 94.65 | -0.46999999999999886 | 13000455 | 243489217.65 | 65280807.863 | 72223806.523 | 224615945.95 | 0.0 | 41776579.6 | 48279304.339 | 168884853.62 | 243489217.65 | 23504228.262999997 | 23944502.184 | 55731092.32999998 | 346669040.427 | 2026-09-28 16:00:00-04:00 | 2026-09-28 | 16 | 2026-09-28 16:03:56.419005-04:00 |
| 249626 | AGQ | F | 68.13 | -8.320000000000007 | 4664481 | 8150846.78 | 21382073.951 | 21061431.714 | 33763049.408 | 10080433.96 | 17627741.535 | 15171900.822 | 28184718.249 | -1929587.1800000006 | 3754332.416000001 | 5889530.892000001 | 5578331.158999998 | 13292607.287 | 2026-09-28 16:10:38-04:00 | 2026-09-28 | 16 | 2026-09-28 16:10:46.752400-04:00 |
| 249734 | AGX | F | 355.74 | -8.550000000000011 | 242463 | 0.0 | 456695.71 | 199194.442 | 2123378.741 | 0.0 | 355931.72 | 1036163.628 | 3019574.708 | 0.0 | 100763.99000000005 | -836969.186 | -896195.9670000002 | -1632401.1630000002 | 2026-09-28 16:11:27-04:00 | 2026-09-28 | 16 | 2026-09-28 16:13:14.455199-04:00 |
| 249568 | AI | F | 10.415 | -0.2350000000000012 | 2784859 | 240338.4 | 1724228.954 | 2421055.783 | 3315936.411 | 1055873.72 | 1886891.012 | 1948589.237 | 3402507.078 | -815535.32 | -162662.0580000002 | 472466.54599999986 | -86570.66700000037 | -592301.4990000007 | 2026-09-28 16:09:20-04:00 | 2026-09-28 | 16 | 2026-09-28 16:09:27.396222-04:00 |
| 249488 | AIG | F | 72.789 | -1.3810000000000002 | 2865331 | 0.0 | 1059659.773 | 7905486.458 | 25214100.44 | 0.0 | 1212749.365 | 6603232.724 | 21839182.984 | 0.0 | -153089.59199999995 | 1302253.7339999992 | 3374917.4560000002 | 4524081.597999999 | 2026-09-28 16:06:36-04:00 | 2026-09-28 | 16 | 2026-09-28 16:07:37.963234-04:00 |
| 249672 | AJG | F | 229.48 | -1.6200000000000045 | 1135739 | 0.0 | 476295.5 | 9827199.713 | 5031559.408 | 0.0 | 582506.81 | 20904281.705 | 10132906.32 | 0.0 | -106211.31000000006 | -11077081.991999999 | -5101346.9120000005 | -16284640.214 | 2026-09-28 16:00:00-04:00 | 2026-09-28 | 16 | 2026-09-28 16:11:49.676405-04:00 |
| 249453 | AKAM | F | 108.95 | -4.989999999999995 | 7523924 | 6414015.107 | 24638339.902 | 27916981.247 | 16321150.647 | 6694169.43 | 27243917.717 | 30376054.926 | 19150825.383 | -280154.32299999986 | -2605577.8150000013 | -2459073.6789999977 | -2829674.7360000014 | -8174480.553 | 2026-09-28 16:05:43-04:00 | 2026-09-28 | 16 | 2026-09-28 16:06:50.133491-04:00 |
| 249690 | ALAB | F | 351.31 | -13.310000000000002 | 3336697 | 1911471.5 | 11710862.271 | 37740014.427 | 30241636.111 | 3751919.718 | 13538365.878 | 33194447.042 | 38747281.416 | -1840448.2179999999 | -1827503.6070000008 | 4545567.385000002 | -8505645.305 | -7628029.744999999 | 2026-09-28 16:10:05-04:00 | 2026-09-28 | 16 | 2026-09-28 16:12:14.282377-04:00 |
| 249584 | ALGN | F | 145.0 | -1.7800000000000011 | 665876 | 0.0 | 946776.62 | 3922413.98 | 3824430.155 | 0.0 | 1476679.901 | 2989563.74 | 2914556.876 | 0.0 | -529903.2810000001 | 932850.2399999998 | 909873.2789999996 | 1312820.2379999994 | 2026-09-28 15:59:58-04:00 | 2026-09-28 | 16 | 2026-09-28 16:09:49.288107-04:00 |
| 249692 | ALLT | F | 8.51 | -0.17999999999999972 | 156285 | 0.0 | 82970.0 | 48035.049 | 104048.442 | 0.0 | 25469.079 | 65250.84 | 145414.407 | 0.0 | 57500.921 | -17215.790999999997 | -41365.96500000001 | -1080.8350000000064 | 2026-09-28 15:59:58-04:00 | 2026-09-28 | 16 | 2026-09-28 16:12:17.014852-04:00 |
| 249271 | AMAT | F | 486.71 | 1.7099999999999795 | 4487821 | 24587677.97 | 39933056.855 | 44203120.457 | 101636234.311 | 15601653.0 | 30462799.172 | 33092027.768 | 91502110.885 | 8986024.969999999 | 9470257.682999998 | 11111092.689000003 | 10134123.425999999 | 39701498.768 | 2026-09-28 16:02:21-04:00 | 2026-09-28 | 16 | 2026-09-28 16:02:41.374587-04:00 |
| 249405 | AMC | F | 3.2825 | 0.34250000000000025 | 70998298 | 7898563.045 | 9776733.31 | 12584336.262 | 27766791.621 | 12023166.182 | 13902624.162 | 13235430.49 | 31889215.9 | -4124603.137 | -4125890.852 | -651094.2280000001 | -4122424.278999999 | -13024012.496 | 2026-09-28 16:05:36-04:00 | 2026-09-28 | 16 | 2026-09-28 16:05:44.562281-04:00 |
| 249217 | AMD | F | 607.88 | -22.75 | 19022802 | 39037367.967 | 144338295.766 | 232235026.306 | 558432641.169 | 47024666.551 | 158901843.254 | 304508220.377 | 594435127.068 | -7987298.583999999 | -14563547.488000005 | -72273194.07099998 | -36002485.89899993 | -130826526.0419999 | 2026-09-28 16:01:16-04:00 | 2026-09-28 | 16 | 2026-09-28 16:01:27.612423-04:00 |
| 249325 | AMGN | F | 418.13 | 3.519999999999982 | 1521912 | 0.0 | 12975223.267 | 23824058.92 | 40314648.334 | 21582080.0 | 6553763.945 | 9273558.864 | 13859717.128 | -21582080.0 | 6421459.322000001 | 14550500.056000002 | 26454931.206 | 25844810.584000003 | 2026-09-28 15:59:59-04:00 | 2026-09-28 | 16 | 2026-09-28 16:03:55.050977-04:00 |
| 249716 | AMKR | F | 53.18 | -0.4299999999999997 | 2845086 | 451800.8 | 3113687.189 | 4387875.495 | 13394959.419 | 1108008.855 | 3848367.647 | 4478150.124 | 12325313.49 | -656208.0549999999 | -734680.4580000001 | -90274.62899999972 | 1069645.9289999995 | -411517.2130000002 | 2026-09-28 16:03:36-04:00 | 2026-09-28 | 16 | 2026-09-28 16:12:49.839927-04:00 |
| 249600 | AMLP | F | 52.94 | -0.10999999999999943 | 1344063 | 10655884.8 | 2132665.434 | 4662709.517 | 8179204.181 | 0.0 | 4535094.511 | 5547509.344 | 10659715.978 | 10655884.8 | -2402429.077 | -884799.8269999996 | -2480511.7970000003 | 4888144.099000001 | 2026-09-28 15:59:59-04:00 | 2026-09-28 | 16 | 2026-09-28 16:10:11.181698-04:00 |
| 249539 | AMT | F | 168.13 | -0.9000000000000057 | 2584914 | 1806193.623 | 7247369.002 | 13134217.429 | 13188596.177 | 2167796.12 | 10670285.197 | 34732393.16 | 24412089.051 | -361602.4970000002 | -3422916.1950000003 | -21598175.731 | -11223492.874 | -36606187.297 | 2026-09-28 16:00:00-04:00 | 2026-09-28 | 16 | 2026-09-28 16:08:47.696763-04:00 |
| 249205 | AMZN | F | 246.15 | -3.519999999999982 | 24708561 | 70974017.437 | 182790575.476 | 219585551.637 | 538333818.701 | 31620508.969 | 177379407.211 | 197109513.637 | 424495622.593 | 39353508.46800001 | 5411168.2650000155 | 22476038.0 | 113838196.10799998 | 181078910.84100002 | 2026-09-28 16:01:07-04:00 | 2026-09-28 | 16 | 2026-09-28 16:01:11.230170-04:00 |
| 249645 | ANET | F | 204.905 | -1.6450000000000102 | 2801297 | 0.0 | 9092950.418 | 9664346.381 | 37372269.729 | 0.0 | 8549985.93 | 9046008.454 | 26023701.334 | 0.0 | 542964.4879999999 | 618337.9269999992 | 11348568.395000003 | 12509870.810000002 | 2026-09-28 16:10:57-04:00 | 2026-09-28 | 16 | 2026-09-28 16:11:12.765950-04:00 |
| 249526 | AON | F | 272.005 | -5.985000000000014 | 1417002 | 0.0 | 9497311.819 | 14549318.52 | 18775345.936 | 748897.2 | 6525720.788 | 10511099.1 | 22405766.614 | -748897.2 | 2971591.0310000004 | 4038219.42 | -3630420.6779999994 | 2630492.573000001 | 2026-09-28 16:00:00-04:00 | 2026-09-28 | 16 | 2026-09-28 16:08:29.936331-04:00 |
| 249573 | APD | F | 278.73 | -3.0299999999999727 | 596937 | 1718215.0 | 1902944.366 | 1898168.586 | 5382059.947 | 0.0 | 6059713.021 | 3659469.169 | 8396888.294 | 1718215.0 | -4156768.655 | -1761300.5830000003 | -3014828.347 | -7214682.585 | 2026-09-28 16:00:00-04:00 | 2026-09-28 | 16 | 2026-09-28 16:09:34.248091-04:00 |
| 249660 | APH | F | 84.605 | 0.5150000000000006 | 9709208 | 961649.28 | 25281504.839 | 23711744.919 | 87178863.391 | 1236593.6 | 35933684.208 | 27881933.037 | 73626540.171 | -274944.32000000007 | -10652179.368999995 | -4170188.1180000007 | 13552323.219999999 | -1544988.5869999973 | 2026-09-28 16:10:05-04:00 | 2026-09-28 | 16 | 2026-09-28 16:11:33.240804-04:00 |
| 249686 | APLD | F | 24.53 | -1.7199999999999989 | 13817437 | 860937.12 | 18305946.579 | 26370391.054 | 55397230.678 | 5545781.935 | 14827116.819 | 23750287.268 | 56167247.235 | -4684844.8149999995 | 3478829.76 | 2620103.786000002 | -770016.5569999963 | 644072.1740000062 | 2026-09-28 16:11:48-04:00 | 2026-09-28 | 16 | 2026-09-28 16:12:08.806502-04:00 |
| 249636 | APP | F | 308.24 | -2.509999999999991 | 3769764 | 4188556.295 | 18835086.729 | 11114109.639 | 57709819.359 | 20122660.221 | 23958065.057 | 17244075.48 | 64684834.385 | -15934103.926 | -5122978.328000002 | -6129965.841 | -6975015.026000001 | -34162063.12100001 | 2026-09-28 16:10:43-04:00 | 2026-09-28 | 16 | 2026-09-28 16:11:00.443216-04:00 |
| 249383 | ARKF | F | 45.92 | -0.9600000000000009 | 83315 | 337325.867 | 0.0 | 0.0 | 500948.817 | 0.0 | 0.0 | 94209.624 | 366021.264 | 337325.867 | 0.0 | -94209.624 | 134927.55299999996 | 378043.796 | 2026-09-28 15:59:57-04:00 | 2026-09-28 | 16 | 2026-09-28 16:05:14.474845-04:00 |
| 249382 | ARKG | F | 53.365 | 0.005000000000002558 | 2483731 | 2515620.47 | 7570545.06 | 5373587.312 | 31766492.274 | 2264261.19 | 8336375.666 | 4568857.689 | 28240475.986 | 251359.28000000026 | -765830.6060000006 | 804729.6229999997 | 3526016.287999999 | 3816274.584999998 | 2026-09-28 16:02:00-04:00 | 2026-09-28 | 16 | 2026-09-28 16:05:13.111538-04:00 |
| 249284 | ARKK | F | 89.21 | -1.5600000000000023 | 3764949 | 8371202.295 | 20018861.646 | 19090951.773 | 56294021.192 | 12644627.696 | 19203765.795 | 18133124.306 | 52760359.504 | -4273425.401000001 | 815095.8509999998 | 957827.4669999965 | 3533661.688000001 | 1033159.6049999967 | 2026-09-28 16:00:18-04:00 | 2026-09-28 | 16 | 2026-09-28 16:02:59.096831-04:00 |
| 249403 | ASHR | F | 32.51 | -0.5800000000000054 | 7107335 | 1593588.0 | 16260695.38 | 14331053.822 | 22659380.937 | 11747845.3 | 30444777.12 | 27616612.83 | 32781463.238 | -10154257.3 | -14184081.74 | -13285559.007999998 | -10122082.301000003 | -47745980.349 | 2026-09-28 16:04:09-04:00 | 2026-09-28 | 16 | 2026-09-28 16:05:41.816096-04:00 |
| 249698 | ASM | F | 5.605 | -0.33499999999999996 | 3001102 | 212704.0 | 532562.58 | 1261963.387 | 2280608.463 | 1146861.65 | 1084963.953 | 1405419.162 | 2133426.695 | -934157.6499999999 | -552401.373 | -143455.7749999999 | 147181.76800000016 | -1482833.0299999998 | 2026-09-28 16:11:08-04:00 | 2026-09-28 | 16 | 2026-09-28 16:12:25.191540-04:00 |
| 249366 | ASML | F | 1771.41 | 27.470000000000027 | 1282546 | 1284771.0 | 36381555.819 | 32944306.239 | 130792532.627 | 10151547.78 | 48753519.544 | 39462533.179 | 79016174.834 | -8866776.78 | -12371963.725000001 | -6518226.939999998 | 51776357.793 | 24019390.347999997 | 2026-09-28 16:04:12-04:00 | 2026-09-28 | 16 | 2026-09-28 16:04:51.170128-04:00 |
| 249720 | AVAV | F | 147.27 | -4.780000000000001 | 966734 | 0.0 | 1376562.991 | 3111068.075 | 2204490.61 | 1821612.0 | 2209455.515 | 4476467.642 | 2764709.96 | -1821612.0 | -832892.5240000002 | -1365399.5669999998 | -560219.3500000001 | -4580123.441 | 2026-09-28 16:11:12-04:00 | 2026-09-28 | 16 | 2026-09-28 16:12:55.304290-04:00 |
| 249199 | AVGO | F | 349.57 | -3.240000000000009 | 13212555 | 22957827.32 | 116787529.211 | 212951145.698 | 322712478.436 | 8541970.26 | 136573085.896 | 176562117.042 | 255339460.296 | 14415857.06 | -19785556.685000002 | 36389028.65600002 | 67373018.13999999 | 98392347.171 | 2026-09-28 16:00:57-04:00 | 2026-09-28 | 16 | 2026-09-28 16:01:03.065707-04:00 |
| 249359 | AXP | F | 306.255 | -2.634999999999991 | 2009997 | 0.0 | 4179475.101 | 22479811.267 | 27929157.444 | 3798029.72 | 3511958.088 | 25592978.046 | 23075185.52 | -3798029.72 | 667517.0129999998 | -3113166.778999999 | 4853971.923999999 | -1389707.5620000008 | 2026-09-28 16:04:07-04:00 | 2026-09-28 | 16 | 2026-09-28 16:04:41.560363-04:00 |
| 249558 | AZN | F | 166.31 | -0.27000000000001023 | 1573046 | 3412508.077 | 7563880.962 | 14382380.395 | 8076217.78 | 1300339.12 | 7502060.588 | 10721578.014 | 6036359.257 | 2112168.957 | 61820.373999999836 | 3660802.380999999 | 2039858.523 | 7874650.234999999 | 2026-09-28 16:00:00-04:00 | 2026-09-28 | 16 | 2026-09-28 16:09:13.737715-04:00 |
| 249223 | BA | F | 184.42 | -13.650000000000006 | 16675596 | 21775510.27 | 73559861.987 | 76010246.06 | 136117575.026 | 59724844.624 | 131831694.442 | 140574308.162 | 199895320.907 | -37949334.354 | -58271832.455 | -64564062.102 | -63777745.88100001 | -224562974.792 | 2026-09-28 16:01:21-04:00 | 2026-09-28 | 16 | 2026-09-28 16:01:35.811529-04:00 |
| 249219 | BABA | F | 108.805 | -0.9349999999999881 | 5478601 | 13182371.32 | 21377631.899 | 19315035.61 | 48159439.041 | 20036386.751 | 23971535.992 | 25999866.343 | 52875374.147 | -6854015.430999998 | -2593904.0929999985 | -6684830.732999999 | -4715935.105999999 | -20848685.362999994 | 2026-09-28 16:01:18-04:00 | 2026-09-28 | 16 | 2026-09-28 16:01:30.350840-04:00 |
| 249215 | BAC | F | 55.455 | -1.2450000000000045 | 21843364 | 29134117.51 | 58240683.247 | 73298361.282 | 182788191.71 | 38826450.48 | 66348173.405 | 69939166.775 | 166774005.526 | -9692332.969999995 | -8107490.158 | 3359194.5069999993 | 16014186.184000015 | 1573557.5630000196 | 2026-09-28 16:01:06-04:00 | 2026-09-28 | 16 | 2026-09-28 16:01:24.874361-04:00 |
| 249534 | BAM | F | 44.505 | -0.08500000000000085 | 3623346 | 4546578.24 | 15564711.169 | 1949653.378 | 19710331.105 | 6666639.98 | 13014259.794 | 1671371.577 | 17399181.218 | -2120061.74 | 2550451.375 | 278281.801 | 2311149.887000002 | 3019821.3230000017 | 2026-09-28 16:00:00-04:00 | 2026-09-28 | 16 | 2026-09-28 16:08:40.866568-04:00 |
| 249515 | BAX | F | 23.5 | 0.129999999999999 | 4657837 | 0.0 | 3164969.176 | 7725074.477 | 13693953.569 | 0.0 | 5490964.208 | 11083425.134 | 16668027.127 | 0.0 | -2325995.0319999997 | -3358350.6569999997 | -2974073.558 | -8658419.247 | 2026-09-28 16:00:00-04:00 | 2026-09-28 | 16 | 2026-09-28 16:08:14.921340-04:00 |
| 249406 | BB | F | 8.8 | 0.5899999999999999 | 29019623 | 6054423.39 | 9847401.41 | 9979714.664 | 39426686.79 | 5476812.595 | 13440672.158 | 10044970.622 | 42731367.279 | 577610.7949999999 | -3593270.7479999997 | -65255.9579999987 | -3304680.489 | -6385596.3999999985 | 2026-09-28 16:05:24-04:00 | 2026-09-28 | 16 | 2026-09-28 16:05:45.932569-04:00 |
| 249460 | BBY | F | 89.96 | -0.5500000000000114 | 2206852 | 341775.209 | 3531106.606 | 1577523.74 | 12355043.005 | 5150579.32 | 7639358.545 | 1775401.967 | 16991768.694 | -4808804.1110000005 | -4108251.939 | -197878.22699999996 | -4636725.688999997 | -13751659.965999998 | 2026-09-28 16:00:00-04:00 | 2026-09-28 | 16 | 2026-09-28 16:06:59.694635-04:00 |
| 249675 | BDX | F | 184.02 | 0.20000000000001705 | 1575818 | 1784693.58 | 2429439.215 | 1121666.21 | 16552347.591 | 2121456.786 | 10376508.361 | 2279183.901 | 20622009.835 | -336763.2059999998 | -7947069.146 | -1157517.691 | -4069662.244000001 | -13511012.287 | 2026-09-28 16:00:00-04:00 | 2026-09-28 | 16 | 2026-09-28 16:11:53.781401-04:00 |
| 249693 | BE | F | 262.87 | -25.829999999999984 | 14716133 | 20718668.94 | 79596308.269 | 110190848.733 | 224920399.607 | 23701924.76 | 74699436.641 | 135109694.754 | 247515378.68 | -2983255.8200000003 | 4896871.627999991 | -24918846.021000013 | -22594979.073000014 | -45600209.286000036 | 2026-09-28 16:11:55-04:00 | 2026-09-28 | 16 | 2026-09-28 16:12:18.386668-04:00 |
| 249687 | BEAM | F | 24.23 | -0.03999999999999915 | 983678 | 821171.192 | 539734.188 | 904748.431 | 2741024.279 | 0.0 | 340225.584 | 719082.759 | 2764691.201 | 821171.192 | 199508.604 | 185665.67200000002 | -23666.921999999788 | 1182678.5460000003 | 2026-09-28 16:04:10-04:00 | 2026-09-28 | 16 | 2026-09-28 16:12:10.173753-04:00 |
| 249730 | BHP | F | 84.59 | -0.37999999999999545 | 2358245 | 2737270.49 | 9854679.157 | 3372723.682 | 27130278.421 | 2589472.513 | 10567550.957 | 4678793.838 | 28277544.097 | 147797.97700000042 | -712871.8000000007 | -1306070.1560000004 | -1147265.675999999 | -3018409.655 | 2026-09-28 15:59:59-04:00 | 2026-09-28 | 16 | 2026-09-28 16:13:08.972190-04:00 |
| 249273 | BIDU | F | 86.97 | -0.35999999999999943 | 1836802 | 1979832.994 | 6455257.708 | 5079651.1 | 12210287.724 | 1352948.656 | 7520329.523 | 4833457.047 | 11610731.182 | 626884.338 | -1065071.8150000004 | 246194.05299999937 | 599556.5419999994 | 407563.1179999984 | 2026-09-28 16:00:30-04:00 | 2026-09-28 | 16 | 2026-09-28 16:02:44.112168-04:00 |
| 249483 | BIIB | F | 228.71 | 1.1100000000000136 | 984381 | 667000.0 | 3091303.75 | 2756880.74 | 12220332.576 | 0.0 | 4169663.74 | 1999302.44 | 9867295.664 | 667000.0 | -1078359.9900000002 | 757578.3000000003 | 2353036.9119999986 | 2699255.2219999987 | 2026-09-28 16:04:06-04:00 | 2026-09-28 | 16 | 2026-09-28 16:07:31.140906-04:00 |
| 249550 | BILI | F | 15.13 | 0.2350000000000012 | 4170171 | 822532.84 | 2956423.559 | 2976187.515 | 4093990.315 | 1660706.91 | 3365648.906 | 3280948.724 | 3943486.809 | -838174.07 | -409225.34700000007 | -304761.2089999998 | 150503.50600000005 | -1401657.1199999996 | 2026-09-28 16:00:00-04:00 | 2026-09-28 | 16 | 2026-09-28 16:09:02.787437-04:00 |
| 249244 | BITO | F | 11.17 | -0.09999999999999964 | 70582720 | 38131476.565 | 72983305.843 | 60319009.686 | 191915102.493 | 29963975.389 | 71154083.79 | 68608446.189 | 190657714.171 | 8167501.175999999 | 1829222.0529999882 | -8289436.502999999 | 1257388.321999997 | 2964675.0479999855 | 2026-09-28 16:01:40-04:00 | 2026-09-28 | 16 | 2026-09-28 16:02:04.493498-04:00 |
| 249597 | BKLN | F | 20.465 | -0.06500000000000128 | 15458523 | 0.0 | 0.0 | 2044567.5 | 42444321.749 | 31377787.49 | 6064646.9 | 13251600.53 | 88593442.129 | -31377787.49 | -6064646.9 | -11207033.03 | -46149120.379999995 | -94798587.8 | 2026-09-28 15:59:59-04:00 | 2026-09-28 | 16 | 2026-09-28 16:10:07.100495-04:00 |
| 249329 | BKNG | F | 163.87 | -0.07999999999998408 | 6720191 | 9197154.7 | 15772710.162 | 23874357.373 | 185846046.006 | 7536207.04 | 16757317.947 | 20890113.579 | 148548191.473 | 1660947.6599999992 | -984607.7850000001 | 2984243.7939999998 | 37297854.53300002 | 40958438.20200002 | 2026-09-28 16:01:24-04:00 | 2026-09-28 | 16 | 2026-09-28 16:04:00.523273-04:00 |
| 249482 | BKR | F | 57.12 | -0.7100000000000009 | 5212857 | 1157378.12 | 14951661.807 | 37968680.775 | 21691644.961 | 11503558.0 | 15073391.331 | 38329258.675 | 21993809.802 | -10346179.879999999 | -121729.52400000021 | -360577.8999999985 | -302164.8410000019 | -11130652.145 | 2026-09-28 16:06:10-04:00 | 2026-09-28 | 16 | 2026-09-28 16:07:29.771427-04:00 |
| 249525 | BLK | F | 1071.04 | -15.269999999999982 | 369577 | 946985.0 | 5300528.027 | 8968746.283 | 8095074.75 | 4839070.11 | 3724814.034 | 9008406.996 | 7942205.393 | -3892085.1100000003 | 1575713.9929999998 | -39660.71299999952 | 152869.35699999984 | -2203162.473 | 2026-09-28 16:00:00-04:00 | 2026-09-28 | 16 | 2026-09-28 16:08:28.568249-04:00 |
| 249552 | BLNK | F | 0.5633 | -0.016000000000000014 | 680104 | 0.0 | 25982.58 | 30776.117 | 62056.03 | 0.0 | 14373.829 | 24782.42 | 57545.153 | 0.0 | 11608.751000000002 | 5993.697 | 4510.877 | 22113.325000000004 | 2026-09-28 15:59:39-04:00 | 2026-09-28 | 16 | 2026-09-28 16:09:05.518436-04:00 |
| 249609 | BLOK | F | 62.18 | -2.029999999999994 | 214874 | 0.0 | 716619.289 | 327013.66 | 1094629.303 | 0.0 | 0.0 | 225830.56 | 1259813.537 | 0.0 | 716619.289 | 101183.09999999998 | -165184.23399999994 | 652618.155 | 2026-09-28 15:59:39-04:00 | 2026-09-28 | 16 | 2026-09-28 16:10:23.493640-04:00 |
| 249547 | BMRN | F | 59.46 | -0.7999999999999972 | 1864918 | 158942.56 | 2239531.555 | 7350127.363 | 6023196.422 | 185053.3 | 2320671.845 | 6632273.165 | 5058932.913 | -26110.73999999999 | -81140.29000000004 | 717854.1979999999 | 964263.5090000005 | 1574866.6770000004 | 2026-09-28 16:00:00-04:00 | 2026-09-28 | 16 | 2026-09-28 16:08:58.689340-04:00 |
| 249360 | BMY | F | 63.88 | 1.0200000000000031 | 9101131 | 3459881.52 | 31308432.034 | 17451196.371 | 64865673.873 | 13199476.4 | 27429011.486 | 17592007.848 | 72356122.142 | -9739594.88 | 3879420.5480000004 | -140811.47700000182 | -7490448.269000001 | -13491434.078000003 | 2026-09-28 16:00:00-04:00 | 2026-09-28 | 16 | 2026-09-28 16:04:42.931613-04:00 |
| 249311 | BND | F | 70.27 | -0.35999999999999943 | 10338884 | 61776805.93 | 7210242.0 | 33709371.375 | 116478774.972 | 0.0 | 0.0 | 44553568.294 | 103657123.719 | 61776805.93 | 7210242.0 | -10844196.919 | 12821651.253000006 | 70964502.264 | 2026-09-28 15:59:59-04:00 | 2026-09-28 | 16 | 2026-09-28 16:03:35.933326-04:00 |
| 249363 | BNTX | F | 99.07 | 0.5499999999999972 | 691939 | 0.0 | 431996.54 | 2178574.39 | 2919615.895 | 0.0 | 713827.84 | 2789204.065 | 6145938.589 | 0.0 | -281831.3 | -610629.6749999998 | -3226322.6939999997 | -4118783.6689999993 | 2026-09-28 16:03:20-04:00 | 2026-09-28 | 16 | 2026-09-28 16:04:47.039132-04:00 |
| 249630 | BOTZ | F | 35.145 | -0.25499999999999545 | 367677 | 0.0 | 399535.32 | 1256156.094 | 1289470.245 | 0.0 | 300306.973 | 1271672.933 | 1023119.445 | 0.0 | 99228.34700000001 | -15516.83899999992 | 266350.80000000016 | 350062.30800000025 | 2026-09-28 15:59:50-04:00 | 2026-09-28 | 16 | 2026-09-28 16:10:52.218335-04:00 |
| 249566 | BP | F | 44.435 | 0.2850000000000037 | 7044751 | 4044469.67 | 19521898.609 | 27875697.011 | 54760141.193 | 1580075.2 | 13040276.918 | 26658002.373 | 57955791.51 | 2464394.4699999997 | 6481621.6910000015 | 1217694.6380000003 | -3195650.316999994 | 6968060.482000007 | 2026-09-28 15:59:59-04:00 | 2026-09-28 | 16 | 2026-09-28 16:09:24.661567-04:00 |
| 249236 | BRK.B | F | 502.95 | -2.5300000000000296 | 2709190 | 1756390.452 | 18674605.608 | 56600191.832 | 96494083.314 | 0.0 | 31362592.671 | 45947879.134 | 75404334.711 | 1756390.452 | -12687987.063000001 | 10652312.697999999 | 21089748.603 | 20810464.689999998 | 2026-09-28 16:00:00-04:00 | 2026-09-28 | 16 | 2026-09-28 16:01:53.591582-04:00 |
| 249611 | BRZU | F | 95.75 | -2.799999999999997 | 21219 | 0.0 | 48329.95 | 19368.0 | 291872.385 | 0.0 | 0.0 | 0.0 | 151204.52 | 0.0 | 48329.95 | 19368.0 | 140667.86500000002 | 208365.815 | 2026-09-28 15:59:59-04:00 | 2026-09-28 | 16 | 2026-09-28 16:10:26.234097-04:00 |
| 249533 | BSX | F | 44.11 | 0.18999999999999773 | 12050178 | 0.0 | 11655836.591 | 57927437.148 | 61195879.636 | 2014340.0 | 18286727.022 | 51626185.565 | 56038050.197 | -2014340.0 | -6630890.431 | 6301251.583000004 | 5157829.439000003 | 2813850.5910000075 | 2026-09-28 16:07:42-04:00 | 2026-09-28 | 16 | 2026-09-28 16:08:39.495654-04:00 |
| 249711 | BWXT | F | 134.33 | -4.139999999999986 | 1086994 | 3330595.57 | 810482.43 | 4499767.303 | 5117875.811 | 315769.735 | 1437568.423 | 4571447.755 | 4108887.7 | 3014825.835 | -627085.9929999999 | -71680.45199999958 | 1008988.1109999996 | 3325047.501 | 2026-09-28 16:06:02-04:00 | 2026-09-28 | 16 | 2026-09-28 16:12:42.978867-04:00 |
| 249435 | BX | F | 114.54 | -3.8799999999999955 | 7248452 | 26681935.04 | 51321372.521 | 14532937.105 | 41667233.907 | 12825554.58 | 72727593.5 | 24797611.367 | 60193260.975 | 13856380.459999999 | -21406220.979000002 | -10264674.261999998 | -18526027.068000004 | -36340541.84900001 | 2026-09-28 16:00:00-04:00 | 2026-09-28 | 16 | 2026-09-28 16:06:25.512443-04:00 |
| 249264 | BYND | F | 8.53 | 0.17999999999999972 | 1494117 | 1065577.835 | 705774.59 | 269577.768 | 888343.444 | 893000.608 | 723652.251 | 258002.205 | 871411.165 | 172577.22699999996 | -17877.66100000008 | 11575.562999999995 | 16932.27899999998 | 183207.40799999985 | 2026-09-28 15:59:59-04:00 | 2026-09-28 | 16 | 2026-09-28 16:02:31.808854-04:00 |
| 249262 | C | F | 131.34 | -2.9399999999999977 | 7225687 | 3822931.076 | 65067588.936 | 42794866.544 | 106369972.67 | 10818696.78 | 45357844.748 | 34578127.241 | 94832530.242 | -6995765.704 | 19709744.187999994 | 8216739.303000003 | 11537442.428000003 | 32468160.215 | 2026-09-28 16:02:21-04:00 | 2026-09-28 | 16 | 2026-09-28 16:02:29.073463-04:00 |
| 249536 | CAG | F | 14.16 | -0.16000000000000014 | 12621344 | 427060.209 | 3929883.953 | 12578788.299 | 17035143.754 | 7690548.96 | 6232188.471 | 13903203.427 | 22811488.953 | -7263488.751 | -2302304.5179999997 | -1324415.1279999986 | -5776345.199000001 | -16666553.595999999 | 2026-09-28 16:04:12-04:00 | 2026-09-28 | 16 | 2026-09-28 16:08:43.607670-04:00 |
| 249546 | CAH | F | 219.69 | -0.5300000000000011 | 1214267 | 0.0 | 2875831.42 | 3554026.567 | 13507396.531 | 0.0 | 6357846.307 | 8566806.942 | 19728442.326 | 0.0 | -3482014.887 | -5012780.375 | -6221045.795000002 | -14715841.057000002 | 2026-09-28 16:00:26-04:00 | 2026-09-28 | 16 | 2026-09-28 16:08:57.325900-04:00 |
| 249581 | CARR | F | 55.86 | -0.509999999999998 | 4415260 | 934816.0 | 4281080.161 | 14701448.434 | 30002467.05 | 0.0 | 1864141.825 | 9825219.885 | 24766988.588 | 934816.0 | 2416938.336 | 4876228.549000001 | 5235478.462000001 | 13463461.347000003 | 2026-09-28 16:07:29-04:00 | 2026-09-28 | 16 | 2026-09-28 16:09:45.175268-04:00 |
| 249347 | CAT | F | 819.82 | -1.759999999999991 | 1610861 | 12601967.861 | 14833804.093 | 29540335.909 | 56123453.899 | 8183700.92 | 24511131.633 | 28447764.404 | 64208215.618 | 4418266.941 | -9677327.540000001 | 1092571.5050000027 | -8084761.719000004 | -12251250.813000003 | 2026-09-28 16:00:00-04:00 | 2026-09-28 | 16 | 2026-09-28 16:04:25.152149-04:00 |
| 249647 | CB | F | 331.42 | -1.9499999999999886 | 1884057 | 33813434.75 | 38967290.374 | 23635798.743 | 43684595.779 | 61951369.44 | 8428969.241 | 12473327.489 | 24720672.812 | -28137934.689999998 | 30538321.132999998 | 11162471.254 | 18963922.967 | 32526780.664 | 2026-09-28 16:06:00-04:00 | 2026-09-28 | 16 | 2026-09-28 16:11:15.498468-04:00 |
| 249714 | CBRS | F | 196.62 | -10.129999999999995 | 4093319 | 2114686.22 | 9351012.582 | 15285137.967 | 32091447.072 | 8445515.745 | 16895068.697 | 21856401.958 | 42784710.197 | -6330829.5249999985 | -7544056.115 | -6571263.991 | -10693263.124999996 | -31139412.755999997 | 2026-09-28 16:12:20-04:00 | 2026-09-28 | 16 | 2026-09-28 16:12:47.115308-04:00 |
| 249545 | CCI | F | 67.09 | -0.75 | 2553289 | 798000.0 | 4252484.658 | 3415588.034 | 13450878.711 | 2337743.47 | 6010887.689 | 3626860.106 | 12366665.506 | -1539743.4700000002 | -1758403.0310000004 | -211272.07200000016 | 1084213.205 | -2425205.3680000007 | 2026-09-28 16:00:00-04:00 | 2026-09-28 | 16 | 2026-09-28 16:08:55.943440-04:00 |
| 249710 | CCJ | F | 87.03 | -1.039999999999992 | 2727699 | 2314940.99 | 5526341.268 | 4712510.447 | 21734361.176 | 1710278.405 | 5638667.083 | 5033197.679 | 24036747.447 | 604662.5850000002 | -112325.81499999948 | -320687.23199999984 | -2302386.2710000016 | -2130736.733000001 | 2026-09-28 16:12:06-04:00 | 2026-09-28 | 16 | 2026-09-28 16:12:41.616366-04:00 |
| 249288 | CCL | F | 22.155 | -0.09499999999999886 | 28070354 | 12847404.948 | 32503342.953 | 47745422.236 | 54543331.133 | 7887294.818 | 32996018.451 | 56099349.857 | 57665428.662 | 4960110.130000001 | -492675.4979999997 | -8353927.620999999 | -3122097.528999999 | -7008590.517999997 | 2026-09-28 16:02:44-04:00 | 2026-09-28 | 16 | 2026-09-28 16:03:04.538983-04:00 |
| 249696 | CDE | F | 17.875 | -1.3449999999999989 | 35261263 | 1939568.54 | 58033686.525 | 34536220.111 | 41771096.821 | 17266464.77 | 62707032.463 | 35424753.315 | 47085209.928 | -15326896.23 | -4673345.938000001 | -888533.2039999962 | -5314113.107000001 | -26202888.479 | 2026-09-28 16:11:01-04:00 | 2026-09-28 | 16 | 2026-09-28 16:12:22.463297-04:00 |
| 249638 | CDNS | F | 326.7 | 0.5699999999999932 | 1568937 | 5326257.66 | 6408509.579 | 16648284.173 | 25834771.681 | 1328797.1 | 4961629.279 | 8149996.246 | 13774740.51 | 3997460.56 | 1446880.2999999998 | 8498287.927000001 | 12060031.171000002 | 26002659.958000004 | 2026-09-28 16:03:21-04:00 | 2026-09-28 | 16 | 2026-09-28 16:11:03.181417-04:00 |
| 249639 | CEG | F | 260.43 | -2.839999999999975 | 1478733 | 3936778.53 | 4810673.609 | 7209829.619 | 14833685.117 | 1995026.76 | 7692462.142 | 8925242.035 | 16865501.967 | 1941751.7699999998 | -2881788.533 | -1715412.4160000002 | -2031816.8499999996 | -4687266.029 | 2026-09-28 16:08:16-04:00 | 2026-09-28 | 16 | 2026-09-28 16:11:04.550897-04:00 |
| 249557 | CHTR | F | 111.4 | -1.509999999999991 | 2211521 | 5097043.975 | 6616537.904 | 11878811.914 | 7209378.998 | 5318016.58 | 10263732.773 | 12167628.899 | 6419831.615 | -220972.60500000045 | -3647194.869 | -288816.9849999994 | 789547.3829999994 | -3367437.0760000004 | 2026-09-28 15:59:59-04:00 | 2026-09-28 | 16 | 2026-09-28 16:09:12.367638-04:00 |
| 249419 | CHWY | F | 18.63 | 0.35999999999999943 | 9513548 | 1899527.77 | 10779701.312 | 12467692.082 | 24383325.248 | 687257.12 | 13023847.557 | 15272796.435 | 23533773.752 | 1212270.65 | -2244146.244999999 | -2805104.353 | 849551.4959999993 | -2987428.452 | 2026-09-28 16:00:39-04:00 | 2026-09-28 | 16 | 2026-09-28 16:06:03.684402-04:00 |
| 249574 | CI | F | 271.91 | -0.0999999999999659 | 914734 | 2256334.2 | 4179646.186 | 8526308.215 | 14066404.516 | 2334664.08 | 2299019.789 | 6509038.371 | 11553519.472 | -78329.87999999989 | 1880626.3970000003 | 2017269.8439999996 | 2512885.0440000016 | 6332451.405000001 | 2026-09-28 15:59:59-04:00 | 2026-09-28 | 16 | 2026-09-28 16:09:35.616775-04:00 |
| 249724 | CIEN | F | 343.94 | -12.970000000000027 | 1563628 | 6197982.55 | 8361661.136 | 13012559.544 | 31917024.745 | 3174443.195 | 11562506.825 | 10060868.626 | 23158267.212 | 3023539.355 | -3200845.6889999993 | 2951690.9179999996 | 8758757.533 | 11533142.117 | 2026-09-28 16:11:17-04:00 | 2026-09-28 | 16 | 2026-09-28 16:13:00.755001-04:00 |
| 249666 | CL | F | 86.61 | 0.5499999999999972 | 2948141 | 344183.5 | 12120830.357 | 25189364.033 | 20848965.921 | 672813.82 | 12905322.516 | 26049582.272 | 22736296.905 | -328630.31999999995 | -784492.159 | -860218.2390000001 | -1887330.984000001 | -3860671.702000001 | 2026-09-28 15:59:59-04:00 | 2026-09-28 | 16 | 2026-09-28 16:11:41.465051-04:00 |
| 249560 | CLF | F | 11.22 | -0.9599999999999991 | 24903850 | 8918653.847 | 10835411.368 | 17661638.277 | 32503019.218 | 9503559.824 | 10006092.188 | 16774047.787 | 34277710.96 | -584905.977 | 829319.1800000016 | 887590.4899999984 | -1774691.7420000024 | -642688.0490000024 | 2026-09-28 16:07:17-04:00 | 2026-09-28 | 16 | 2026-09-28 16:09:16.459465-04:00 |
| 249444 | CLX | F | 81.41 | -2.3900000000000006 | 2785565 | 2619251.355 | 4981308.426 | 2900712.938 | 13556727.632 | 3960560.965 | 7541407.319 | 5815659.827 | 14309216.566 | -1341309.6099999999 | -2560098.893 | -2914946.8889999995 | -752488.9340000004 | -7568844.325999999 | 2026-09-28 16:00:45-04:00 | 2026-09-28 | 16 | 2026-09-28 16:06:37.836472-04:00 |
| 249380 | CMCSA | F | 21.79 | -0.120000000000001 | 18279500 | 0.0 | 21669760.165 | 31056636.666 | 42663905.203 | 0.0 | 22806107.265 | 29768663.376 | 43781720.514 | 0.0 | -1136347.1000000015 | 1287973.2900000028 | -1117815.310999997 | -966189.1209999956 | 2026-09-28 16:04:07-04:00 | 2026-09-28 | 16 | 2026-09-28 16:05:10.358385-04:00 |
| 249569 | CME | F | 263.23 | -1.25 | 818990 | 1857589.14 | 2605791.839 | 3268816.666 | 9549607.597 | 792270.72 | 1815359.884 | 4024453.446 | 11361524.454 | 1065318.42 | 790431.9550000001 | -755636.7799999998 | -1811916.8570000008 | -711803.2620000006 | 2026-09-28 16:07:13-04:00 | 2026-09-28 | 16 | 2026-09-28 16:09:28.765609-04:00 |
| 249428 | CMG | F | 31.857 | 0.527000000000001 | 28418090 | 3983372.561 | 62630539.612 | 46882655.647 | 124356199.578 | 16927566.7 | 54766533.9 | 52933634.979 | 132544419.034 | -12944194.138999999 | 7864005.712000005 | -6050979.332000002 | -8188219.456 | -19319387.214999996 | 2026-09-28 16:05:21-04:00 | 2026-09-28 | 16 | 2026-09-28 16:06:15.958788-04:00 |
| 249516 | CNC | F | 62.49 | 0.6700000000000017 | 3575345 | 23507601.64 | 4383543.128 | 15154492.409 | 9668463.353 | 4886439.14 | 7193963.956 | 17435715.478 | 10484885.172 | 18621162.5 | -2810420.8280000007 | -2281223.069 | -816421.8190000001 | 12713096.783999998 | 2026-09-28 15:59:59-04:00 | 2026-09-28 | 16 | 2026-09-28 16:08:16.289447-04:00 |
| 249345 | COF | F | 196.5 | -3.6999999999999886 | 2024565 | 7420616.05 | 2190406.844 | 14271606.469 | 15483943.388 | 3235985.4 | 2985208.985 | 9786622.525 | 11000828.315 | 4184630.65 | -794802.1409999998 | 4484983.944 | 4483115.073000001 | 12357927.526 | 2026-09-28 16:03:44-04:00 | 2026-09-28 | 16 | 2026-09-28 16:04:22.406623-04:00 |
| 249706 | COHR | F | 282.3837 | -13.446300000000008 | 6337959 | 15213556.35 | 42787636.073 | 36794404.666 | 95361699.697 | 10493173.258 | 56696815.066 | 44003070.659 | 97380386.203 | 4720383.092 | -13909178.993 | -7208665.993000001 | -2018686.5059999973 | -18416148.4 | 2026-09-28 16:10:05-04:00 | 2026-09-28 | 16 | 2026-09-28 16:12:36.099509-04:00 |
| 249243 | COIN | F | 191.8 | -3.3100000000000023 | 5989296 | 10335227.77 | 13454319.691 | 21520195.083 | 38153794.97 | 7749766.175 | 16390745.59 | 22202040.409 | 43497727.665 | 2585461.5949999997 | -2936425.899 | -681845.3260000013 | -5343932.695 | -6376742.325000002 | 2026-09-28 16:01:29-04:00 | 2026-09-28 | 16 | 2026-09-28 16:02:03.128367-04:00 |
| 249452 | COP | F | 125.96 | -1.3400000000000034 | 4999879 | 3622281.482 | 16561580.418 | 33986320.382 | 37366855.879 | 9514272.402 | 23058445.458 | 50228719.339 | 41850553.955 | -5891990.920000001 | -6496865.040000001 | -16242398.957000002 | -4483698.075999998 | -33114952.993 | 2026-09-28 16:05:55-04:00 | 2026-09-28 | 16 | 2026-09-28 16:06:48.774795-04:00 |
| 249277 | COST | F | 922.9315 | 0.16650000000004184 | 1678448 | 2792470.0 | 12654469.662 | 24517724.92 | 65476841.611 | 4147526.19 | 16222057.603 | 19855511.274 | 51500247.652 | -1355056.19 | -3567587.9409999996 | 4662213.646000002 | 13976593.958999999 | 13716163.474000001 | 2026-09-28 16:02:21-04:00 | 2026-09-28 | 16 | 2026-09-28 16:02:49.555760-04:00 |
| 249543 | CP | F | 86.58 | -0.3299999999999983 | 1886329 | 0.0 | 2044570.1 | 14119568.906 | 7496583.555 | 9790435.32 | 2293962.45 | 20441474.157 | 8178994.361 | -9790435.32 | -249392.3500000001 | -6321905.251000002 | -682410.8059999999 | -17044143.727 | 2026-09-28 16:00:00-04:00 | 2026-09-28 | 16 | 2026-09-28 16:08:53.195018-04:00 |
| 249541 | CPB | F | 20.04 | 0.6699999999999982 | 6350454 | 0.0 | 5124336.718 | 12877444.647 | 16355717.005 | 0.0 | 8373130.567 | 9274483.237 | 12523322.458 | 0.0 | -3248793.8489999995 | 3602961.41 | 3832394.5470000003 | 4186562.108000001 | 2026-09-28 16:05:47-04:00 | 2026-09-28 | 16 | 2026-09-28 16:08:50.450918-04:00 |
| 249679 | CRCL | F | 85.77 | -3.230000000000004 | 8744573 | 3868609.943 | 18373386.291 | 22674906.622 | 61728855.425 | 8201896.64 | 17820484.256 | 17621800.27 | 47568146.695 | -4333286.697 | 552902.0350000001 | 5053106.352000002 | 14160708.729999997 | 15433430.419999998 | 2026-09-28 16:11:47-04:00 | 2026-09-28 | 16 | 2026-09-28 16:11:59.242089-04:00 |
| 249732 | CRDO | F | 192.61 | -18.359999999999985 | 8251648 | 5850066.103 | 30262190.113 | 41793134.815 | 83179042.494 | 10542887.26 | 35806553.921 | 41222922.04 | 76993633.759 | -4692821.157 | -5544363.807999995 | 570212.7749999985 | 6185408.734999999 | -3481563.4549999963 | 2026-09-28 16:12:49-04:00 | 2026-09-28 | 16 | 2026-09-28 16:13:11.727647-04:00 |
| 249198 | CRM | F | 227.27 | -6.75 | 8622419 | 8805211.68 | 42223783.426 | 26099225.319 | 103552851.855 | 7215525.008 | 155527679.165 | 77809199.028 | 140112012.597 | 1589686.6719999993 | -113303895.739 | -51709973.709 | -36559160.742 | -199983343.51799998 | 2026-09-28 16:00:00-04:00 | 2026-09-28 | 16 | 2026-09-28 16:01:01.699933-04:00 |
| 249562 | CRSP | F | 54.11 | -0.11999999999999744 | 1122619 | 873384.14 | 1062164.66 | 1282348.239 | 4049026.838 | 1719969.93 | 747546.976 | 1114485.46 | 4206536.621 | -846585.7899999999 | 314617.6839999999 | 167862.7790000001 | -157509.7830000003 | -521615.1100000002 | 2026-09-28 16:04:10-04:00 | 2026-09-28 | 16 | 2026-09-28 16:09:19.196433-04:00 |
| 249289 | CRWD | F | 259.24 | 7.110000000000014 | 7760477 | 15583874.49 | 33115954.008 | 29057502.731 | 139567024.934 | 2213439.84 | 24213029.94 | 32147284.772 | 132770405.787 | 13370434.65 | 8902924.068 | -3089782.041000001 | 6796619.146999985 | 25980195.823999986 | 2026-09-28 16:02:16-04:00 | 2026-09-28 | 16 | 2026-09-28 16:03:05.893236-04:00 |
| 249685 | CRWV | F | 85.06 | -2.530000000000001 | 17174713 | 16975811.779 | 53638733.767 | 57796659.221 | 102836618.37 | 20059981.578 | 56977549.308 | 60996260.717 | 114970635.446 | -3084169.7990000024 | -3338815.541000001 | -3199601.4959999993 | -12134017.07599999 | -21756603.911999993 | 2026-09-28 16:11:28-04:00 | 2026-09-28 | 16 | 2026-09-28 16:12:07.441187-04:00 |
| 249229 | CSCO | F | 106.74 | 0.03999999999999204 | 9608136 | 3997500.341 | 45183676.006 | 27273794.37 | 143182146.185 | 6012813.67 | 38973421.471 | 26153282.679 | 127598237.172 | -2015313.329 | 6210254.534999996 | 1120511.6909999996 | 15583909.012999997 | 20899361.909999993 | 2026-09-28 16:00:00-04:00 | 2026-09-28 | 16 | 2026-09-28 16:01:43.990369-04:00 |
| 249510 | CSX | F | 46.76 | -0.020000000000003126 | 6788939 | 0.0 | 13796420.671 | 20397732.923 | 36953865.008 | 7272265.96 | 15529408.011 | 22959359.271 | 36094969.329 | -7272265.96 | -1732987.3399999999 | -2561626.348000001 | 858895.6789999977 | -10707983.969000004 | 2026-09-28 16:03:56-04:00 | 2026-09-28 | 16 | 2026-09-28 16:08:08.055813-04:00 |
| 249637 | CTAS | F | 200.53 | 0.6200000000000045 | 1307795 | 0.0 | 1628267.099 | 7405453.67 | 9770092.663 | 744541.04 | 2536337.129 | 9022316.631 | 7978158.614 | -744541.04 | -908070.0300000003 | -1616862.9609999992 | 1791934.0490000006 | -1477539.981999999 | 2026-09-28 16:02:35-04:00 | 2026-09-28 | 16 | 2026-09-28 16:11:01.815615-04:00 |
| 249591 | CTSH | F | 56.74 | -0.5899999999999963 | 3168132 | 0.0 | 3161075.191 | 10337494.381 | 26707438.589 | 0.0 | 1409797.162 | 9653958.66 | 26196842.466 | 0.0 | 1751278.029 | 683535.720999999 | 510596.1230000034 | 2945409.8730000025 | 2026-09-28 16:00:00-04:00 | 2026-09-28 | 16 | 2026-09-28 16:09:58.873308-04:00 |
| 249486 | CVNA | F | 60.4999 | -4.560100000000006 | 13974040 | 16799489.255 | 26184811.005 | 27449749.708 | 105069486.98 | 11956534.84 | 28015831.482 | 21464797.869 | 108207804.877 | 4842954.414999999 | -1831020.4770000018 | 5984951.839000002 | -3138317.897 | 5858567.879999999 | 2026-09-28 16:07:15-04:00 | 2026-09-28 | 16 | 2026-09-28 16:07:35.228566-04:00 |
| 249432 | CVS | F | 87.84 | -1.289999999999992 | 6277728 | 4843757.12 | 18039384.86 | 27906128.905 | 47190152.747 | 5443455.38 | 18002691.46 | 26624472.142 | 53918457.132 | -599698.2599999998 | 36693.39999999851 | 1281656.7630000003 | -6728304.384999998 | -6009652.481999999 | 2026-09-28 16:00:00-04:00 | 2026-09-28 | 16 | 2026-09-28 16:06:21.410364-04:00 |
| 249283 | CVX | F | 206.29 | 1.8400000000000034 | 6808596 | 4336306.726 | 41449997.213 | 55086068.809 | 66319394.647 | 7512769.38 | 37351728.666 | 48101773.311 | 62138570.469 | -3176462.654 | 4098268.5469999984 | 6984295.498000003 | 4180824.178000003 | 12086925.569000006 | 2026-09-28 16:02:21-04:00 | 2026-09-28 | 16 | 2026-09-28 16:02:57.730181-04:00 |
| 249455 | CZR | F | 29.595 | 0.004999999999999005 | 2838957 | 0.0 | 4847586.26 | 16147474.912 | 5831686.754 | 704509.6 | 2485833.25 | 12622740.305 | 3924923.174 | -704509.6 | 2361753.01 | 3524734.607000001 | 1906763.5799999996 | 7088741.597 | 2026-09-28 16:00:00-04:00 | 2026-09-28 | 16 | 2026-09-28 16:06:52.851403-04:00 |
| 249376 | DAL | F | 84.02 | -0.9200000000000017 | 4957077 | 2989980.0 | 7601772.473 | 9869125.595 | 39603117.338 | 1002991.56 | 11070848.498 | 11557895.075 | 42813498.622 | 1986988.44 | -3469076.0249999994 | -1688769.4799999986 | -3210381.284000002 | -6381238.348999999 | 2026-09-28 16:04:55-04:00 | 2026-09-28 | 16 | 2026-09-28 16:05:04.860758-04:00 |
| 249434 | DASH | F | 178.39 | -14.970000000000027 | 6088555 | 4966527.3 | 17902060.777 | 30119915.552 | 79372386.982 | 1823838.6 | 17730397.866 | 19408901.292 | 53507200.01 | 3142688.6999999997 | 171662.91099999845 | 10711014.260000002 | 25865186.971999995 | 39890552.842999995 | 2026-09-28 16:04:52-04:00 | 2026-09-28 | 16 | 2026-09-28 16:06:24.151414-04:00 |
| 249601 | DBA | F | 28.2525 | -0.28749999999999787 | 1166220 | 0.0 | 0.0 | 371676.32 | 8399390.327 | 0.0 | 0.0 | 417213.449 | 6298927.401 | 0.0 | 0.0 | -45537.129000000015 | 2100462.926 | 2054925.797 | 2026-09-28 16:07:04-04:00 | 2026-09-28 | 16 | 2026-09-28 16:10:12.561319-04:00 |
| 249605 | DBC | F | 32.49 | -0.12999999999999545 | 905365 | 0.0 | 0.0 | 1796469.187 | 7864585.998 | 0.0 | 493046.819 | 3646662.633 | 7458242.362 | 0.0 | -493046.819 | -1850193.446 | 406343.63599999994 | -1936896.6290000002 | 2026-09-28 15:59:59-04:00 | 2026-09-28 | 16 | 2026-09-28 16:10:18.025639-04:00 |
| 249471 | DBX | F | 31.9 | -0.4200000000000017 | 3228419 | 634631.63 | 6425330.969 | 8155111.134 | 7143873.533 | 406156.5 | 6893021.62 | 9501448.434 | 6336434.948 | 228475.13 | -467690.65100000054 | -1346337.3000000007 | 807438.585 | -778114.2360000013 | 2026-09-28 16:00:00-04:00 | 2026-09-28 | 16 | 2026-09-28 16:07:14.708855-04:00 |
| 249577 | DDD | F | 3.52 | -0.04999999999999982 | 1120364 | 0.0 | 135901.61 | 207203.623 | 660054.341 | 0.0 | 226142.38 | 151569.86 | 668281.834 | 0.0 | -90240.77000000002 | 55633.763000000006 | -8227.493000000017 | -42834.50000000003 | 2026-09-28 15:59:59-04:00 | 2026-09-28 | 16 | 2026-09-28 16:09:39.720422-04:00 |
| 249466 | DDOG | F | 268.7 | 0.5699999999999932 | 2879250 | 965643.0 | 9932809.84 | 22068140.025 | 19986079.504 | 3679770.0 | 8828584.774 | 19823996.868 | 15590711.741 | -2714127.0 | 1104225.0659999996 | 2244143.156999998 | 4395367.763 | 5029608.985999998 | 2026-09-28 16:05:31-04:00 | 2026-09-28 | 16 | 2026-09-28 16:07:07.881460-04:00 |
| 249349 | DE | F | 689.72 | -0.7400000000000091 | 549742 | 3501350.8 | 2073219.188 | 4989964.071 | 15615216.338 | 0.0 | 8643105.188 | 7652056.633 | 24728166.391 | 3501350.8 | -6569885.999999999 | -2662092.562 | -9112950.053 | -14843577.814999998 | 2026-09-28 16:00:00-04:00 | 2026-09-28 | 16 | 2026-09-28 16:04:27.886275-04:00 |
| 249499 | DELL | F | 543.51 | -19.379999999999995 | 5923298 | 1876627.28 | 36245775.675 | 51590031.935 | 125587860.888 | 8816897.2 | 35691696.079 | 50524364.99 | 139752201.103 | -6940269.919999999 | 554079.5959999934 | 1065666.9450000003 | -14164340.214999989 | -19484863.593999993 | 2026-09-28 16:07:37-04:00 | 2026-09-28 | 16 | 2026-09-28 16:07:52.996927-04:00 |
| 249514 | DG | F | 124.34 | -0.5 | 1586584 | 554237.915 | 2083719.744 | 4679084.139 | 5373692.941 | 913397.6 | 4674155.675 | 5687035.488 | 5700021.031 | -359159.68499999994 | -2590435.931 | -1007951.3489999995 | -326328.0900000008 | -4283875.055 | 2026-09-28 16:04:54-04:00 | 2026-09-28 | 16 | 2026-09-28 16:08:13.552589-04:00 |
| 249436 | DHI | F | 139.415 | -2.094999999999999 | 2173120 | 345532.32 | 4256795.707 | 9097104.587 | 9772566.235 | 3379490.92 | 15376431.559 | 15017207.038 | 10821309.182 | -3033958.6 | -11119635.852 | -5920102.451000001 | -1048742.9470000006 | -21122439.85 | 2026-09-28 16:02:59-04:00 | 2026-09-28 | 16 | 2026-09-28 16:06:26.878216-04:00 |
| 249291 | DHR | F | 227.422 | 2.931999999999988 | 4099788 | 0.0 | 13287464.578 | 13453802.368 | 53785567.781 | 54994338.63 | 13967309.54 | 13846236.434 | 39623352.691 | -54994338.63 | -679844.9619999994 | -392434.06599999964 | 14162215.090000004 | -41904402.567999996 | 2026-09-28 16:00:00-04:00 | 2026-09-28 | 16 | 2026-09-28 16:03:08.631563-04:00 |
| 249212 | DIA | F | 514.09 | -3.3999999999999773 | 2266705 | 3882285.5 | 55028796.6 | 77638380.831 | 183141959.646 | 0.0 | 50001971.93 | 60713729.15 | 158827526.928 | 3882285.5 | 5026824.670000002 | 16924651.681 | 24314432.717999995 | 50148194.569 | 2026-09-28 16:00:56-04:00 | 2026-09-28 | 16 | 2026-09-28 16:01:20.801639-04:00 |
| 249220 | DIS | F | 105.7 | -0.45000000000000284 | 9806725 | 16188229.53 | 60340799.023 | 52830461.78 | 132283975.662 | 19279982.4 | 53005501.483 | 50631994.337 | 113982367.312 | -3091752.869999999 | 7335297.539999999 | 2198467.4430000037 | 18301608.349999994 | 24743620.463 | 2026-09-28 15:59:59-04:00 | 2026-09-28 | 16 | 2026-09-28 16:01:31.711739-04:00 |
| 249674 | DLR | F | 177.17 | -1.4400000000000261 | 966957 | 2865275.28 | 208162.648 | 2334354.061 | 14335740.546 | 1754197.45 | 2660646.338 | 4411546.451 | 12482723.66 | 1111077.8299999998 | -2452483.69 | -2077192.3900000001 | 1853016.886 | -1565581.3640000003 | 2026-09-28 16:04:36-04:00 | 2026-09-28 | 16 | 2026-09-28 16:11:52.412549-04:00 |
| 249508 | DLTR | F | 116.02 | 1.9500000000000028 | 1536734 | 1278687.21 | 4022832.33 | 10356112.06 | 7308770.131 | 392875.0 | 1983417.823 | 9066783.487 | 8819182.049 | 885812.21 | 2039414.507 | 1289328.5730000008 | -1510411.9180000005 | 2704143.3720000004 | 2026-09-28 16:04:04-04:00 | 2026-09-28 | 16 | 2026-09-28 16:08:05.308115-04:00 |
| 249269 | DOCU | F | 66.98 | -0.519999999999996 | 1956470 | 702378.0 | 5321766.895 | 9436021.732 | 7400334.9 | 1546000.18 | 3738782.604 | 8576977.384 | 8332003.992 | -843622.1799999999 | 1582984.2909999997 | 859044.3480000012 | -931669.0919999992 | 666737.3670000017 | 2026-09-28 16:00:00-04:00 | 2026-09-28 | 16 | 2026-09-28 16:02:38.663667-04:00 |
| 249456 | DOW | F | 27.895 | -0.125 | 6696575 | 703250.0 | 6040403.964 | 12226538.318 | 21362950.189 | 5963292.8 | 9010258.093 | 10822645.811 | 22009697.235 | -5260042.8 | -2969854.1290000007 | 1403892.5069999993 | -646747.0460000001 | -7472751.468000001 | 2026-09-28 16:06:26-04:00 | 2026-09-28 | 16 | 2026-09-28 16:06:54.219494-04:00 |
| 249201 | DRAM | F | 59.71 | -2.1999999999999957 | 24251364 | 5468639.3 | 68598895.519 | 93629946.058 | 288004332.481 | 8784167.23 | 72994064.566 | 99447714.892 | 269156767.191 | -3315527.9300000006 | -4395169.047000006 | -5817768.834000006 | 18847565.29000002 | 5319099.479000009 | 2026-09-28 16:00:53-04:00 | 2026-09-28 | 16 | 2026-09-28 16:01:05.786005-04:00 |
| 249542 | DT | F | 57.83 | -0.12000000000000455 | 4771453 | 1368852.88 | 12651863.491 | 26856131.765 | 16109073.146 | 2204628.14 | 6919969.789 | 21202430.402 | 13090289.114 | -835775.2600000002 | 5731893.7020000005 | 5653701.363000002 | 3018784.0319999997 | 13568603.837000001 | 2026-09-28 16:02:35-04:00 | 2026-09-28 | 16 | 2026-09-28 16:08:51.813124-04:00 |
| 249629 | DTCR | F | 27.32 | -0.5199999999999996 | 676485 | 0.0 | 0.0 | 1546944.086 | 1256992.012 | 0.0 | 0.0 | 2162902.71 | 1451903.894 | 0.0 | 0.0 | -615958.6240000001 | -194911.88199999998 | -810870.506 | 2026-09-28 15:59:55-04:00 | 2026-09-28 | 16 | 2026-09-28 16:10:50.848584-04:00 |
| 249659 | DUK | F | 113.36 | 0.010000000000005116 | 3184778 | 7873171.68 | 11717221.47 | 23003537.919 | 21526696.574 | 2543632.0 | 14114272.809 | 26714741.795 | 26318488.773 | 5329539.68 | -2397051.3389999997 | -3711203.876000002 | -4791792.198999997 | -5570507.733999999 | 2026-09-28 16:10:51-04:00 | 2026-09-28 | 16 | 2026-09-28 16:11:31.876455-04:00 |
| 249415 | DUST | F | 39.805 | 3.8049999999999997 | 1591902 | 1034900.57 | 1337821.67 | 1914380.7 | 8806179.027 | 1987643.48 | 1022046.12 | 3964728.427 | 16370021.689 | -952742.91 | 315775.54999999993 | -2050347.7270000002 | -7563842.661999999 | -10251157.748999998 | 2026-09-28 16:05:18-04:00 | 2026-09-28 | 16 | 2026-09-28 16:05:58.230056-04:00 |
| 249371 | DVN | F | 46.735 | -0.3149999999999977 | 8132419 | 1131330.0 | 16993167.26 | 17442293.081 | 66507879.912 | 7517777.215 | 20207399.169 | 18022230.813 | 66584972.781 | -6386447.215 | -3214231.908999998 | -579937.7320000008 | -77092.86900000274 | -10257709.725000001 | 2026-09-28 16:04:07-04:00 | 2026-09-28 | 16 | 2026-09-28 16:04:58.013529-04:00 |
| 249570 | DXCM | F | 86.7 | 0.0799999999999983 | 2264888 | 0.0 | 768566.432 | 7705948.624 | 27950182.809 | 1509364.54 | 2525523.27 | 8884886.284 | 25597869.941 | -1509364.54 | -1756956.838 | -1178937.6600000001 | 2352312.8680000007 | -2092946.1699999995 | 2026-09-28 16:06:58-04:00 | 2026-09-28 | 16 | 2026-09-28 16:09:30.135838-04:00 |
| 249341 | EBAY | F | 107.32 | -0.5800000000000125 | 2515958 | 225605.38 | 9042837.478 | 15966937.934 | 11983962.807 | 2026252.729 | 13823235.975 | 25250183.502 | 15357439.741 | -1800647.349 | -4780398.4969999995 | -9283245.568 | -3373476.9340000004 | -19237768.348 | 2026-09-28 16:00:30-04:00 | 2026-09-28 | 16 | 2026-09-28 16:04:16.922123-04:00 |
| 249671 | ECL | F | 280.38 | 0.8899999999999864 | 677102 | 477604.0 | 794689.639 | 4017330.431 | 8293180.307 | 520408.927 | 2450991.329 | 5201377.357 | 9893120.159 | -42804.927000000025 | -1656301.69 | -1184046.926 | -1599939.852 | -4483093.395 | 2026-09-28 16:10:25-04:00 | 2026-09-28 | 16 | 2026-09-28 16:11:48.308356-04:00 |
| 249410 | EDC | F | 78.085 | -2.8599999999999994 | 70848 | 0.0 | 0.0 | 191716.78 | 473824.194 | 0.0 | 0.0 | 75155.24 | 426414.156 | 0.0 | 0.0 | 116561.54 | 47410.038 | 163971.57799999998 | 2026-09-28 15:59:37-04:00 | 2026-09-28 | 16 | 2026-09-28 16:05:51.396272-04:00 |
| 249372 | EDU | F | 55.86 | -0.6099999999999994 | 526177 | 860203.2 | 822598.01 | 496418.24 | 2269244.826 | 224000.0 | 1412009.96 | 925622.04 | 3785696.467 | 636203.2 | -589411.95 | -429203.80000000005 | -1516451.6410000003 | -1898864.1910000003 | 2026-09-28 15:59:59-04:00 | 2026-09-28 | 16 | 2026-09-28 16:04:59.369783-04:00 |
| 249247 | EEM | F | 67.2 | -0.7800000000000011 | 19023580 | 9679653.36 | 61179052.067 | 117612740.274 | 297897462.631 | 8656180.99 | 52263736.564 | 79618070.379 | 247392066.611 | 1023472.3699999992 | 8915315.502999999 | 37994669.89500001 | 50505396.01999998 | 98438853.78799999 | 2026-09-28 16:01:10-04:00 | 2026-09-28 | 16 | 2026-09-28 16:02:08.594819-04:00 |
| 249255 | EFA | F | 105.04 | -0.519999999999996 | 16788356 | 22242076.31 | 93737136.412 | 102159101.452 | 206995721.862 | 197876153.129 | 90053838.855 | 99798432.667 | 199443228.443 | -175634076.819 | 3683297.5569999963 | 2360668.7850000113 | 7552493.419 | -162037617.058 | 2026-09-28 16:02:01-04:00 | 2026-09-28 | 16 | 2026-09-28 16:02:19.549658-04:00 |
| 249652 | ELV | F | 394.44 | -1.6499999999999773 | 954997 | 2547503.12 | 6538566.26 | 9100093.253 | 15288798.975 | 1382832.0 | 4281065.72 | 8879396.974 | 17870106.552 | 1164671.12 | 2257500.54 | 220696.27900000103 | -2581307.5770000014 | 1061560.3619999997 | 2026-09-28 16:10:25-04:00 | 2026-09-28 | 16 | 2026-09-28 16:11:22.306394-04:00 |
| 249401 | EMB | F | 91.34 | -0.8400000000000034 | 12497028 | 0.0 | 54038580.91 | 72075081.28 | 146673958.868 | 61029110.12 | 56559674.9 | 96578947.552 | 152375654.849 | -61029110.12 | -2521093.990000002 | -24503866.272 | -5701695.981000006 | -93755766.363 | 2026-09-28 16:00:00-04:00 | 2026-09-28 | 16 | 2026-09-28 16:05:39.078675-04:00 |
| 249593 | EMR | F | 159.38 | 1.1500000000000057 | 1590663 | 570401.4 | 2850747.5 | 5348536.719 | 8192214.725 | 993885.54 | 3834624.517 | 8565915.349 | 11091530.594 | -423484.14 | -983877.017 | -3217378.63 | -2899315.869000001 | -7524055.656 | 2026-09-28 15:59:59-04:00 | 2026-09-28 | 16 | 2026-09-28 16:10:01.624002-04:00 |
| 249586 | ENB | F | 46.945 | 0.2049999999999983 | 3753688 | 6248757.087 | 8669315.26 | 10082076.723 | 22552255.635 | 5510379.947 | 12504913.997 | 13900985.113 | 23544693.804 | 738377.1400000006 | -3835598.7369999997 | -3818908.3900000006 | -992438.1689999998 | -7908568.1559999995 | 2026-09-28 15:59:59-04:00 | 2026-09-28 | 16 | 2026-09-28 16:09:52.015633-04:00 |
| 249480 | ENPH | F | 30.9 | -1.5 | 4738010 | 2222686.78 | 5824778.999 | 6134091.885 | 16182712.961 | 1398965.6 | 6291743.581 | 8453857.942 | 18898466.26 | 823721.1799999997 | -466964.5820000004 | -2319766.057 | -2715753.2990000024 | -4678762.758000003 | 2026-09-28 16:05:35-04:00 | 2026-09-28 | 16 | 2026-09-28 16:07:27.039609-04:00 |
| 249491 | EOG | F | 140.64 | 0.28999999999999204 | 2250951 | 1909151.41 | 3727240.068 | 12513306.939 | 15199814.607 | 1918675.96 | 5014831.016 | 20834453.386 | 22655430.561 | -9524.550000000047 | -1287590.9479999999 | -8321146.447000001 | -7455615.954 | -17073877.899 | 2026-09-28 16:04:07-04:00 | 2026-09-28 | 16 | 2026-09-28 16:07:42.053955-04:00 |
| 249462 | EPD | F | 36.71 | -0.03999999999999915 | 2884900 | 0.0 | 3687766.898 | 6277909.405 | 9619513.67 | 3948844.147 | 5038223.368 | 6721727.139 | 10651745.127 | -3948844.147 | -1350456.4699999997 | -443817.7340000002 | -1032231.4570000004 | -6775349.808 | 2026-09-28 16:06:46-04:00 | 2026-09-28 | 16 | 2026-09-28 16:07:02.413626-04:00 |
| 249651 | EQIX | F | 1010.975 | 2.894999999999982 | 370785 | 1263978.49 | 1079235.056 | 3601297.919 | 6262313.253 | 2649237.819 | 3036879.531 | 7576177.035 | 7747630.345 | -1385259.3290000001 | -1957644.4749999999 | -3974879.116 | -1485317.0920000002 | -8803100.012 | 2026-09-28 16:07:05-04:00 | 2026-09-28 | 16 | 2026-09-28 16:11:20.938237-04:00 |
| 249519 | ERIC | F | 9.42 | -0.10999999999999943 | 10427422 | 1008614.42 | 4501755.055 | 4717130.725 | 17602529.547 | 1312083.0 | 6359819.681 | 5740597.21 | 12105768.153 | -303468.57999999996 | -1858064.6260000002 | -1023466.4850000003 | 5496761.3939999975 | 2311761.702999997 | 2026-09-28 16:00:01-04:00 | 2026-09-28 | 16 | 2026-09-28 16:08:20.389450-04:00 |
| 249411 | ERX | F | 102.38 | 0.39000000000000057 | 275568 | 0.0 | 130346.18 | 1355738.68 | 1602237.208 | 0.0 | 335605.03 | 2097791.82 | 2658827.358 | 0.0 | -205258.85000000003 | -742053.1399999999 | -1056590.15 | -2003902.14 | 2026-09-28 15:59:55-04:00 | 2026-09-28 | 16 | 2026-09-28 16:05:52.753634-04:00 |
| 249426 | ET | F | 20.0961 | -0.09390000000000143 | 8871411 | 0.0 | 6335244.226 | 11405664.751 | 25408394.781 | 0.0 | 8240169.0 | 13119074.082 | 36033706.849 | 0.0 | -1904924.7740000002 | -1713409.3310000002 | -10625312.068 | -14243646.173 | 2026-09-28 16:04:07-04:00 | 2026-09-28 | 16 | 2026-09-28 16:06:13.224970-04:00 |
| 249644 | ETN | F | 431.25 | -8.730000000000018 | 1754587 | 0.0 | 7924194.624 | 21845809.216 | 42733536.405 | 2402624.236 | 10045868.35 | 13444135.923 | 24856177.951 | -2402624.236 | -2121673.726 | 8401673.292999998 | 17877358.454 | 21754733.784999996 | 2026-09-28 16:00:00-04:00 | 2026-09-28 | 16 | 2026-09-28 16:11:11.401441-04:00 |
| 249362 | ETSY | F | 68.925 | 0.48499999999999943 | 2200413 | 261741.0 | 3151240.943 | 7864496.17 | 6196055.982 | 1540020.06 | 2945973.079 | 5897501.885 | 5828433.297 | -1278279.06 | 205267.86400000006 | 1966994.2850000001 | 367622.6849999996 | 1261605.7739999997 | 2026-09-28 16:00:00-04:00 | 2026-09-28 | 16 | 2026-09-28 16:04:45.670366-04:00 |
| 249497 | EW | F | 86.82 | 0.5299999999999869 | 2244117 | 0.0 | 199992.52 | 4659446.481 | 15590642.214 | 3047100.0 | 407725.0 | 5900674.937 | 18852970.59 | -3047100.0 | -207732.48 | -1241228.4560000002 | -3262328.376 | -7758389.312000001 | 2026-09-28 16:04:17-04:00 | 2026-09-28 | 16 | 2026-09-28 16:07:50.262210-04:00 |
| 249578 | EWJ | F | 96.825 | -1.105000000000004 | 4717716 | 9983506.82 | 15628416.129 | 39807945.302 | 70130474.752 | 0.0 | 12992066.921 | 27261731.479 | 76049229.34 | 9983506.82 | 2636349.2080000006 | 12546213.823000003 | -5918754.5879999995 | 19247315.263000004 | 2026-09-28 16:02:00-04:00 | 2026-09-28 | 16 | 2026-09-28 16:09:41.091274-04:00 |
| 249625 | EWW | F | 72.37 | -0.9699999999999989 | 1289984 | 0.0 | 292000.0 | 6891494.73 | 8409620.497 | 9934483.68 | 1365865.5 | 6737455.572 | 8894786.713 | -9934483.68 | -1073865.5 | 154039.15800000075 | -485166.216 | -11339476.237999998 | 2026-09-28 16:00:00-04:00 | 2026-09-28 | 16 | 2026-09-28 16:10:45.380685-04:00 |
| 249613 | EWY | F | 183.69 | -3.490000000000009 | 9640923 | 0.0 | 70592189.723 | 39289716.224 | 250553943.125 | 32429454.19 | 56827734.351 | 43155861.067 | 275593832.992 | -32429454.19 | 13764455.372000001 | -3866144.843000002 | -25039889.866999984 | -47571033.52799998 | 2026-09-28 16:10:05-04:00 | 2026-09-28 | 16 | 2026-09-28 16:10:28.975270-04:00 |
| 249386 | EWZ | F | 36.23 | -0.5900000000000034 | 19406521 | 12526596.57 | 53028381.669 | 56038415.396 | 132015495.524 | 6429883.71 | 39552591.072 | 46454958.679 | 106205141.814 | 6096712.86 | 13475790.597000003 | 9583456.717 | 25810353.71000001 | 54966313.88400001 | 2026-09-28 16:04:32-04:00 | 2026-09-28 | 16 | 2026-09-28 16:05:18.550389-04:00 |
| 249458 | EXPE | F | 264.23 | 0.060000000000002274 | 1541827 | 0.0 | 7753632.351 | 11380876.979 | 13634286.661 | 399591.0 | 4771820.83 | 11685217.881 | 12592427.999 | -399591.0 | 2981811.5209999997 | -304340.90199999884 | 1041858.6620000005 | 3319738.2810000014 | 2026-09-28 16:00:00-04:00 | 2026-09-28 | 16 | 2026-09-28 16:06:56.963610-04:00 |
| 249248 | F | F | 12.381 | -0.3290000000000006 | 38180971 | 7158561.39 | 20864145.187 | 31162430.476 | 62015202.007 | 11134749.234 | 21488820.794 | 30411583.111 | 62162227.796 | -3976187.8439999996 | -624675.6070000008 | 750847.3649999984 | -147025.78899999708 | -3997041.874999999 | 2026-09-28 16:01:53-04:00 | 2026-09-28 | 16 | 2026-09-28 16:02:09.956449-04:00 |
| 249490 | FANG | F | 185.23 | -1.4399999999999977 | 1773150 | 359667.3 | 6979897.874 | 11374890.841 | 11754689.044 | 5544019.22 | 7619560.775 | 10250859.091 | 11652172.642 | -5184351.92 | -639662.9010000005 | 1124031.75 | 102516.40199999884 | -4597466.669000002 | 2026-09-28 16:04:10-04:00 | 2026-09-28 | 16 | 2026-09-28 16:07:40.692268-04:00 |
| 249395 | FAS | F | 147.2 | -5.090000000000003 | 373432 | 0.0 | 1064852.145 | 1470136.655 | 3441074.7 | 3208680.36 | 1873655.435 | 1051085.45 | 2241251.256 | -3208680.36 | -808803.29 | 419051.2050000001 | 1199823.4440000001 | -2398609.0009999997 | 2026-09-28 15:59:59-04:00 | 2026-09-28 | 16 | 2026-09-28 16:05:30.864373-04:00 |
| 249493 | FAST | F | 50.49 | 0.060000000000002274 | 4029787 | 291074.85 | 7207754.368 | 13979422.825 | 39304101.51 | 349844.04 | 5498779.331 | 11713518.492 | 38372619.284 | -58769.19 | 1708975.0369999995 | 2265904.3329999987 | 931482.2259999961 | 4847592.405999994 | 2026-09-28 16:06:58-04:00 | 2026-09-28 | 16 | 2026-09-28 16:07:44.789871-04:00 |
| 249551 | FCEL | F | 16.14 | -0.34999999999999787 | 3698443 | 2962167.47 | 1867529.9 | 3037537.257 | 8807165.128 | 1688664.65 | 2170707.381 | 4113397.172 | 8899476.749 | 1273502.8200000003 | -303177.48100000015 | -1075859.9149999996 | -92311.62099999934 | -197846.19699999876 | 2026-09-28 16:00:18-04:00 | 2026-09-28 | 16 | 2026-09-28 16:09:04.148290-04:00 |
| 249300 | FCX | F | 71.94 | -0.37000000000000455 | 7582362 | 1804500.0 | 15880650.072 | 23695013.015 | 74887438.536 | 3651622.494 | 18150968.104 | 21373995.849 | 74467515.803 | -1847122.494 | -2270318.031999998 | 2321017.166000001 | 419922.73299999535 | -1376500.6270000013 | 2026-09-28 16:00:00-04:00 | 2026-09-28 | 16 | 2026-09-28 16:03:20.929215-04:00 |
| 249370 | FDX | F | 289.6825 | 3.832499999999982 | 1220879 | 1916016.58 | 5117082.809 | 5246814.006 | 22920691.926 | 0.0 | 3349704.842 | 3615813.782 | 26057076.157 | 1916016.58 | 1767377.9670000002 | 1631000.224 | -3136384.2310000025 | 2178010.5399999977 | 2026-09-28 16:00:00-04:00 | 2026-09-28 | 16 | 2026-09-28 16:04:56.641561-04:00 |
| 249503 | FE | F | 43.04 | -0.259999999999998 | 2851152 | 1019121.95 | 6827410.768 | 6708339.458 | 20121647.19 | 0.0 | 3873969.893 | 5739130.318 | 18359588.358 | 1019121.95 | 2953440.875 | 969209.1399999997 | 1762058.8320000023 | 6703830.797000002 | 2026-09-28 16:00:00-04:00 | 2026-09-28 | 16 | 2026-09-28 16:07:58.472760-04:00 |
| 249603 | FEZ | F | 68.49 | -0.1600000000000108 | 477552 | 0.0 | 387790.38 | 3541124.86 | 6281884.272 | 0.0 | 490776.0 | 3025499.494 | 5390105.624 | 0.0 | -102985.62 | 515625.3659999999 | 891778.648 | 1304418.3939999999 | 2026-09-28 16:00:00-04:00 | 2026-09-28 | 16 | 2026-09-28 16:10:15.300331-04:00 |
| 249588 | FIRY | F | 12.52 | 0.09999999999999964 | 184342 | 0.0 | 21229.0 | 69840.436 | 145760.539 | 72033.12 | 83012.644 | 146798.55 | 209275.884 | -72033.12 | -61783.644 | -76958.11399999999 | -63515.345 | -274290.223 | 2026-09-28 15:59:59-04:00 | 2026-09-28 | 16 | 2026-09-28 16:09:54.764776-04:00 |
| 249646 | FIS | F | 34.32 | -1.0899999999999963 | 8022655 | 11513026.16 | 7447963.156 | 22012149.233 | 34949316.388 | 40363432.747 | 6819715.413 | 20399911.751 | 28695422.915 | -28850406.587 | 628247.7430000007 | 1612237.4820000008 | 6253893.472999997 | -20356027.889000002 | 2026-09-28 16:07:35-04:00 | 2026-09-28 | 16 | 2026-09-28 16:11:14.126779-04:00 |
| 249553 | FLNA | F | 0.86 | 0.1119 | 2006723 | 94244.404 | 105645.047 | 58333.511 | 316312.951 | 83311.168 | 73539.378 | 31219.993 | 133956.997 | 10933.23599999999 | 32105.66900000001 | 27113.518 | 182355.954 | 252508.377 | 2026-09-28 16:07:20-04:00 | 2026-09-28 | 16 | 2026-09-28 16:09:06.887967-04:00 |
| 249731 | FN | F | 410.14 | -7.25 | 725517 | 3473570.74 | 4677740.4 | 5835750.408 | 14999661.54 | 880510.1 | 4170527.311 | 4027092.527 | 11720933.931 | 2593060.64 | 507213.08900000015 | 1808657.881 | 3278727.6089999992 | 8187659.219 | 2026-09-28 16:08:59-04:00 | 2026-09-28 | 16 | 2026-09-28 16:13:10.348790-04:00 |
| 249477 | FOXA | F | 63.04 | -0.030000000000001137 | 2430070 | 3446940.853 | 3514553.323 | 12146343.525 | 8441255.972 | 1670312.8 | 2913043.65 | 14602029.929 | 9417927.943 | 1776628.053 | 601509.673 | -2455686.403999999 | -976671.9710000008 | -1054220.649 | 2026-09-28 15:59:59-04:00 | 2026-09-28 | 16 | 2026-09-28 16:07:22.910836-04:00 |
| 249717 | FPS | F | 36.58 | -2.3900000000000006 | 7024364 | 0.0 | 8775982.139 | 17068033.397 | 21313310.245 | 3846687.02 | 12596553.495 | 19416612.303 | 18588667.711 | -3846687.02 | -3820571.3559999987 | -2348578.9059999995 | 2724642.534000002 | -7291194.747999996 | 2026-09-28 16:11:29-04:00 | 2026-09-28 | 16 | 2026-09-28 16:12:51.208820-04:00 |
| 249592 | FSLR | F | 172.97 | -4.740000000000009 | 1857805 | 1286617.632 | 4879804.37 | 7027650.715 | 19612142.131 | 3283099.998 | 4326979.057 | 3297556.676 | 10316757.712 | -1996482.3660000002 | 552825.3130000001 | 3730094.039 | 9295384.419000002 | 11581821.405000001 | 2026-09-28 16:00:30-04:00 | 2026-09-28 | 16 | 2026-09-28 16:10:00.255199-04:00 |
| 249565 | FSLY | F | 24.92 | -0.03999999999999915 | 4341292 | 957500.0 | 3858003.616 | 4627638.135 | 10909389.882 | 3245509.66 | 3602469.846 | 5336669.732 | 13658394.632 | -2288009.66 | 255533.77000000002 | -709031.5970000001 | -2749004.75 | -5490512.237 | 2026-09-28 16:07:02-04:00 | 2026-09-28 | 16 | 2026-09-28 16:09:23.294765-04:00 |
| 249697 | FSM | F | 11.22 | -0.46999999999999886 | 3794280 | 1163164.175 | 2224835.716 | 1743760.113 | 9723499.741 | 251465.23 | 2008504.953 | 1919797.672 | 7278202.384 | 911698.9450000001 | 216330.76300000004 | -176037.55900000012 | 2445297.357000001 | 3397289.506000001 | 2026-09-28 16:03:26-04:00 | 2026-09-28 | 16 | 2026-09-28 16:12:23.833553-04:00 |
| 249640 | FTNT | F | 176.33 | 2.8700000000000045 | 2125858 | 3436286.36 | 8925844.285 | 12064026.267 | 15251280.474 | 2367188.268 | 6470025.405 | 9311812.454 | 11656939.286 | 1069098.0919999997 | 2455818.88 | 2752213.813000001 | 3594341.187999999 | 9871471.973 | 2026-09-28 16:05:33-04:00 | 2026-09-28 | 16 | 2026-09-28 16:11:05.922624-04:00 |
| 249556 | FUBO | F | 9.47 | -0.16999999999999993 | 556856 | 127517.5 | 194069.886 | 190563.895 | 588156.07 | 0.0 | 251836.729 | 201725.937 | 631255.273 | 127517.5 | -57766.84299999999 | -11162.042000000016 | -43099.203000000096 | 15489.411999999895 | 2026-09-28 15:59:59-04:00 | 2026-09-28 | 16 | 2026-09-28 16:09:11.003105-04:00 |
| 249305 | FUTU | F | 112.2 | 0.3299999999999983 | 640270 | 0.0 | 429610.92 | 1206778.72 | 3424722.887 | 0.0 | 746228.396 | 1733614.41 | 5201571.824 | 0.0 | -316617.47599999997 | -526835.69 | -1776848.937 | -2620302.1029999997 | 2026-09-28 16:00:33-04:00 | 2026-09-28 | 16 | 2026-09-28 16:03:27.746389-04:00 |
| 249616 | FXE | F | 104.905 | -0.24500000000000455 | 67451 | 1048500.0 | 0.0 | 246820.004 | 1654703.24 | 635601.306 | 334316.3 | 422497.3 | 1450884.518 | 412898.694 | -334316.3 | -175677.296 | 203818.72200000007 | 106723.8200000001 | 2026-09-28 16:04:42-04:00 | 2026-09-28 | 16 | 2026-09-28 16:10:33.071592-04:00 |
| 249296 | FXI | F | 34.18 | 0.21999999999999886 | 14152944 | 15400350.92 | 20474114.73 | 41143449.997 | 62065066.124 | 13821394.58 | 25423978.16 | 43697960.654 | 75174594.314 | 1578956.3399999999 | -4949863.43 | -2554510.656999998 | -13109528.189999998 | -19034945.936999995 | 2026-09-28 16:00:00-04:00 | 2026-09-28 | 16 | 2026-09-28 16:03:15.457657-04:00 |
| 249667 | GD | F | 334.105 | -2.615000000000009 | 1067986 | 497475.0 | 6679392.911 | 11345746.026 | 17116900.928 | 418462.5 | 5856308.036 | 12501942.339 | 21111168.533 | 79012.5 | 823084.875 | -1156196.3129999992 | -3994267.6050000004 | -4248366.543 | 2026-09-28 16:10:05-04:00 | 2026-09-28 | 16 | 2026-09-28 16:11:42.826140-04:00 |
| 249312 | GDX | F | 87.89 | -4.980000000000004 | 25210626 | 23607928.213 | 115378145.757 | 170393483.302 | 362152146.048 | 30761230.503 | 116222841.755 | 150186236.668 | 353404687.676 | -7153302.289999999 | -844695.997999996 | 20207246.633999974 | 8747458.371999979 | 20956706.717999958 | 2026-09-28 16:02:01-04:00 | 2026-09-28 | 16 | 2026-09-28 16:03:37.294936-04:00 |
| 249393 | GDXJ | F | 114.17 | -6.939999999999998 | 4194094 | 4816944.181 | 14200558.716 | 17053199.538 | 55603548.033 | 12121949.479 | 16927541.638 | 21330243.952 | 62186637.365 | -7305005.298 | -2726982.9220000003 | -4277044.414000001 | -6583089.332000002 | -20892121.966000006 | 2026-09-28 16:05:00-04:00 | 2026-09-28 | 16 | 2026-09-28 16:05:28.116667-04:00 |