2025-09-05 11:21:51|IX.D.SPTRD.IFE.IP|19836|2025-09-03 00:00:00|2025-09-03 23:59:50|6506.02|130|0.00923|2025-09-04|0.0077|19|0.060463|20|-0.048439|20|2025-09-04|0.01085|0.01085|0.01084|0.01085|0.01085|0.01085|0.01085|0.01085|0.01084|0.01084|0.01084|0.01084|0.01085|0.00925|0.00774|0.00773|0.00772|0.00772|0.00771|0.0077|0.0108|0.02307|0.01076|0.01076|30|18|20|14|11|14|21|33|26|18|35|29|54|398|584|368|223|261|199|611|204|0|19|11|0.00481|0.00359|0.00376|0.00269|0.00259|0.00304|0.00343|0.0044|0.00355|0.00325|0.00361|0.00374|0.00467|0.00714|0.00805|0.00578|0.00504|0.00439|0.00374|0.00499|0.00481|0.00286|0.00376|0.00307|-0.00408|-0.00354|-0.00322|-0.00261|-0.00254|-0.00319|-0.00418|-0.00408|-0.00375|-0.00275|-0.00319|-0.00356|-0.00461|-0.00703|-0.00883|-0.0052|-0.00444|-0.00375|-0.00324|-0.00361|-0.00494|-0.00234|-0.0037|-0.00253|344|310|283|292|276|303|338|344|316|280|315|330|357|350|360|359|357|353|343|354|346|151|300|265|||||||||||||||||||||||||
2025-09-05 11:21:52|IX.D.RUSSELL.IEN.IP|17548|2025-09-03 00:00:00|2025-09-03 23:59:40|2354.3|18|0.01252|2025-09-04|0.0126|22|0.089066|13|-0.067972|13|2025-09-04|0.01272|0.01272|0.01271|0.01273|0.01272|0.01272|0.01272|0.01273|0.01274|0.01273|0.01272|0.01272|0.01273|0.01272|0.01272|0.0127|0.01269|0.01268|0.01266|0.01263|0.0127|0.04199|0.0126|0.0126|4|1|2|2|1|2|2|4|6|4|6|4|15|67|59|33|24|25|27|82|38|0|3|2|0.0077|0.00592|0.0059|0.00532|0.00541|0.00569|0.0063|0.00748|0.00756|0.00656|0.00689|0.00638|0.00901|0.01657|0.01717|0.01145|0.00938|0.00814|0.00705|0.00904|0.00649|0.00484|0.00672|0.00582|-0.00733|-0.0059|-0.00604|-0.00502|-0.00517|-0.00652|-0.0075|-0.00767|-0.00853|-0.00687|-0.00687|-0.00621|-0.00889|-0.01664|-0.01689|-0.01101|-0.00934|-0.00756|-0.00759|-0.00772|-0.00704|-0.00513|-0.00611|-0.00563|337|304|284|280|228|311|329|337|318|276|285|316|355|356|360|360|359|358|354|360|272|92|227|235|||||||||||||||||||||||||
2025-09-05 11:21:54|IX.D.DOW.IFE.IP|19847|2025-09-03 00:00:00|2025-09-03 23:59:50|45162.6|8.2|0.00846|2025-09-04|0.00526|19|0.060102|22|-0.055735|13|2025-09-04|0.01062|0.01062|0.01062|0.01062|0.01061|0.01061|0.00796|0.00796|0.00796|0.00796|0.00796|0.00796|0.00796|0.00663|0.0053|0.00528|0.00528|0.00527|0.00527|0.00526|0.01056|0.02147|0.01052|0.01052|2|1|1|1|1|1|2|3|3|2|4|4|6|31|37|23|13|15|15|31|12|0|2|1|0.00437|0.00289|0.00307|0.00233|0.00235|0.00271|0.00324|0.00423|0.00324|0.00266|0.0031|0.00326|0.00425|0.00816|0.00909|0.0067|0.00511|0.00458|0.00428|0.00419|0.00432|0.00198|0.00329|0.00195|-0.00367|-0.00296|-0.00288|-0.00221|-0.00195|-0.00309|-0.00384|-0.00365|-0.00365|-0.00262|-0.00296|-0.00321|-0.00401|-0.00724|-0.00843|-0.00518|-0.00486|-0.00364|-0.00408|-0.00432|-0.00393|-0.00153|-0.00307|-0.00192|359|344|338|336|323|345|360|357|350|349|354|355|360|360|360|360|360|360|360|360|315|164|326|299|||||||||||||||||||||||||
2025-09-05 11:21:56|IX.D.FANG.IFM.IP|21024|2025-09-03 00:00:00|2025-09-03 23:59:50|15432.1|0|0.0229|2025-09-04|0.01156|19|0.4217|20|-0.253675|20|2025-09-04|0.03232|0.03231|0.0323|0.03235|0.03233|0.03234|0.03235|0.03233|0.01943|0.0194|0.01937|0.01938|0.01938|0.01549|0.01165|0.01161|0.0116|0.01158|0.01157|0.01156|0.01923|0.01917|0.01916|0.01919|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00652|0.00448|0.00462|0.00281|0.00303|0.00359|0.00392|0.00498|0.00436|0.00269|0.00498|0.00472|0.00391|0.01516|0.01483|0.00952|0.00706|0.00598|0.00498|0.00639|0.01197|0.00862|0.00283|0.00211|-0.00537|-0.00446|-0.00393|-0.00367|-0.00253|-0.00416|-0.00472|-0.00518|-0.0043|-0.00275|-0.00438|-0.00471|-0.0038|-0.01819|-0.01679|-0.00878|-0.00773|-0.00572|-0.00516|-0.0055|-0.01479|-0.00738|-0.0029|-0.00255|360|360|360|359|357|360|360|360|353|343|352|359|358|359|360|360|360|360|360|360|360|356|344|341|||||||||||||||||||||||||
2025-09-05 11:21:58|IX.D.NASDAQ.IFE.IP|21068|2025-09-03 00:00:00|2025-09-03 23:59:50|23394.1|50.8|0.00857|2025-09-04|0.00466|19|0.12702|20|-0.116297|20|2025-09-04|0.00938|0.00938|0.00938|0.00939|0.00938|0.00939|0.00939|0.00939|0.00938|0.00938|0.00937|0.00938|0.00938|0.00704|0.00469|0.00468|0.00468|0.00468|0.00467|0.00466|0.00934|0.02115|0.0093|0.00929|21|10|15|9|8|9|11|18|16|8|15|16|36|202|247|159|106|109|83|150|61|0|11|8|0.00632|0.00437|0.00451|0.00275|0.00274|0.00376|0.00402|0.00523|0.00465|0.00328|0.00396|0.00444|0.00623|0.01191|0.01243|0.00865|0.00714|0.00563|0.00476|0.00563|0.00644|0.00245|0.00373|0.00249|-0.0052|-0.0043|-0.00383|-0.00346|-0.00261|-0.00388|-0.00454|-0.00508|-0.00461|-0.00303|-0.0041|-0.00527|-0.00681|-0.01249|-0.01382|-0.00814|-0.00696|-0.00535|-0.00481|-0.00506|-0.00684|-0.00179|-0.00363|-0.00255|360|360|360|360|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|293|359|359|||||||||||||||||||||||||
2025-09-05 11:21:59|IX.D.ASX.IFD.IP|14442|2025-09-03 00:00:00|2025-09-03 23:59:50|8865.6|7.9|0.02364|2025-09-04|0.01133|5|0.056965|0|-0.045464|0|2025-09-04|0.0114|0.01136|0.01135|0.01137|0.01135|0.01133|0.03565|0.03661|0.034|0.034|0.03397|0.03396|0.03397|0.03398|0.03397|0.03393|0.0339|0.03388|0.03386|0.03383|0.03393|0.0451|0.0451|0.03999|22|12|12|12|19|20|26|4|3|3|2|2|3|3|3|3|2|2|1|5|1|0|0|3|0.01219|0.00823|0.00821|0.00763|0.00772|0.0079|0.00521|0.00853|0.00695|0.00608|0.0081|0.00646|0.00756|0.00856|0.00832|0.00675|0.00735|0.00686|0.00546|0.00691|0.00559|0.00162|0.00238|0.00466|-0.01118|-0.0088|-0.00715|-0.00802|-0.00742|-0.00758|-0.00598|-0.00746|-0.00756|-0.00645|-0.00655|-0.00606|-0.00738|-0.00857|-0.00819|-0.00792|-0.00662|-0.00606|-0.00599|-0.00743|-0.00702|-0.00158|-0.00259|-0.00446|309|262|227|205|169|242|280|261|178|196|172|151|210|260|290|213|196|130|133|161|107|125|236|226|||||||||||||||||||||||||
2025-09-05 11:21:59|TM.D.BOVESPA.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:22:00|IX.D.CAC.IFM.IP|14678|2025-09-03 00:00:00|2025-09-03 23:59:30|7722.2|5.5|0.02377|2025-09-04|0.01296|11|0.164971|10|-0.121787|10|2025-09-04|0.04449|0.03881|0.03884|0.03887|0.03882|0.03884|0.02592|0.01299|0.013|0.013|0.01298|0.01296|0.01298|0.01298|0.01299|0.0194|0.02597|0.02595|0.02594|0.02593|0.05181|0.0518|0.0518|0.05179|0|0|0|0|0|0|6|23|10|7|12|6|7|8|8|17|1|1|2|3|0|0|0|0|0.00874|0.00959|0.01065|0.00857|0.01021|0.01196|0.01116|0.01645|0.00894|0.00774|0.01076|0.00726|0.00807|0.00878|0.0088|0.00695|0.00413|0.00404|0.00442|0.00451|0.00499|0.00326|0.00363|0.00278|-0.00612|-0.00702|-0.01233|-0.00907|-0.01006|-0.01226|-0.01229|-0.01348|-0.01102|-0.00902|-0.01066|-0.00841|-0.00822|-0.01033|-0.01056|-0.00827|-0.00456|-0.00431|-0.00478|-0.00486|-0.00533|-0.00249|-0.00421|-0.00231|212|141|105|56|63|107|313|360|351|358|357|354|349|354|358|346|302|264|235|286|319|132|233|204|||||||||||||||||||||||||
2025-09-05 11:22:01|IX.D.XINHUA.IFM.IP|16383|2025-09-03 00:00:00|2025-09-03 23:59:30|14766.8|84.9|4.52948|2025-09-04|0.06783|1|0.176244|1|-0.155318|1|2025-09-04|0.1624|0.06783|0.06859|0.06906|0.06907|0.06876|0.06871|7.71442|12.00946|32.28535|26.10662|23.07477|21.97013|6.94123|3.91968|14.43629|22.38077|21.68166|8.11325|0.06853|0.06857|0.14741|0.16472|0.16471|0|381|323|228|23|292|326|75|46|28|17|18|15|34|29|15|15|32|15|14|8|2|0|0|0.00248|0.02687|0.02865|0.02214|0.00889|0.02877|0.02994|0.01041|0.00505|0.00802|0.00866|0.00805|0.00718|0.00979|0.00736|0.00686|0.00686|0.008|0.00617|0.00428|0.00343|0.001|0.00183|0.00137|-0.00206|-0.03161|-0.02782|-0.02377|-0.0088|-0.02417|-0.02578|-0.01114|-0.00437|-0.00932|-0.00739|-0.00801|-0.00686|-0.0094|-0.00858|-0.00711|-0.00758|-0.00738|-0.00564|-0.00612|-0.00468|-0.00406|-0.00212|-0.00121|339|355|360|338|294|360|360|314|269|121|119|126|178|262|260|167|112|74|87|83|56|111|235|211|||||||||||||||||||||||||
2025-09-05 11:22:03|IX.D.HSCHIN.IFU.IP|16217|2025-09-03 00:00:00|2025-09-03 23:59:30|9059.9|17.5|0.09831|2025-09-04|0.06686|2|0.100796|3|-0.089508|5|2025-09-04|0.1985|0.09515|0.06686|0.06726|0.20203|0.06717|0.06713|0.06719|0.13034|0.10267|0.06722|0.06722|0.06719|0.06728|0.06754|0.06742|0.06734|0.06729|0.06864|0.20188|0.2017|0.20168|0.20166|0.20165|0|40|46|30|0|36|43|29|38|3|5|1|2|14|14|10|4|4|6|0|0|0|0|0|0.00311|0.02141|0.02475|0.02117|0.00195|0.0206|0.02164|0.01554|0.0099|0.00651|0.00777|0.00654|0.0073|0.01476|0.01134|0.01249|0.01283|0.01122|0.01542|0.00332|0.00306|0.0019|0.00235|0.00176|-0.00248|-0.0211|-0.02322|-0.01853|-0.00157|-0.01995|-0.01907|-0.01602|-0.00746|-0.00722|-0.00854|-0.0061|-0.00702|-0.01603|-0.01277|-0.01274|-0.01123|-0.01121|-0.01896|-0.00269|-0.00335|-0.00173|-0.00266|-0.00155|338|334|359|324|226|355|348|306|295|240|176|228|272|321|350|191|102|71|99|258|320|117|233|210|||||||||||||||||||||||||
2025-09-05 11:22:04|IX.D.DEN25.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:22:05|IX.D.EMGMKT.IFE.IP|11611|2025-09-03 00:00:00|2025-09-03 23:59:10|1267.2|12.1|0.08682|2025-09-04|0.03956|19|0.055253|0|-0.047585|13|2025-09-04|0.15751|0.15738|0.15796|0.15857|0.15858|0.15868|0.15872|0.15873|0.15875|0.15885|0.15877|0.15877|0.1588|0.08016|0.03974|0.03968|0.03965|0.03963|0.03958|0.03956|0.15836||0.15832|0.1583|3|12|13|5|2|3|6|8|9|7|5|6|7|29|32|23|13|12|12|56|15||0|0|0.01972|0.01279|0.01203|0.01159|0.01057|0.0141|0.01238|0.00943|0.00916|0.00908|0.01191|0.00794|0.00794|0.01339|0.01017|0.00877|0.00886|0.00872|0.0095|0.00923|0.00924||0.00848|0.00792|-0.01103|-0.01163|-0.01616|-0.00969|-0.00793|-0.01389|-0.01105|-0.00855|-0.00907|-0.00794|-0.00866|-0.00794|-0.00926|-0.01461|-0.01063|-0.00884|-0.00886|-0.00886|-0.00792|-0.00791|-0.01188||-0.01013|-0.00791|90|140|135|124|52|89|185|177|131|137|107|91|198|250|297|234|168|130|114|148|48|138|92|||||||||||||||||||||||||
2025-09-05 11:22:05|IX.D.STXE.IFM.IP|13492|2025-09-03 00:00:00|2025-09-03 23:59:30|5330|74.7|0.02035|2025-09-04|0.02801|19|0.050611|0|-0.065531|10|2025-09-04|0.04636|0.03748|0.03751|0.03755|0.03749|0.03751|0.02815|0.02818|0.02818|0.02817|0.02811|0.02808|0.02811|0.02811|0.02809|0.02805|0.02806|0.02804|0.02803|0.02801|0.05598|0.05597|0.05596|0.05596|6|4|5|7|5|20|57|170|104|103|223|94|160|110|144|660|102|44|53|113|0|0|0|0|0.00879|0.01193|0.01082|0.01017|0.01094|0.0149|0.01493|0.01743|0.01825|0.01644|0.01652|0.01457|0.01576|0.01539|0.01424|0.01727|0.01351|0.01496|0.01402|0.01104|0.00537|0.0028|0.00377|0.00284|-0.0066|-0.01171|-0.01094|-0.00938|-0.01041|-0.01449|-0.01877|-0.01755|-0.01631|-0.01592|-0.01846|-0.01504|-0.01687|-0.01761|-0.01849|-0.0165|-0.0152|-0.01366|-0.01402|-0.01334|-0.00575|-0.0029|-0.00431|-0.0026|188|96|95|51|50|89|141|197|150|127|157|129|119|155|187|142|63|45|40|63|320|123|231|202|||||||||||||||||||||||||
2025-09-05 11:22:07|IX.D.FTSE.CFD.IP|16239|2025-09-03 00:00:00|2025-09-03 23:59:30|9180.9|7.3|0.02087|2025-09-04|0.01085|14|0.034786|10|-0.036926|10|2025-09-04|0.0327|0.03266|0.03266|0.03268|0.03266|0.03267|0.02178|0.01089|0.01089|0.01088|0.01087|0.01087|0.01087|0.01086|0.01085|0.01621|0.0217|0.02169|0.02169|0.02175|0.04334|0.04332|0.04331|0.04331|1|0|1|1|0|1|6|18|7|7|10|7|8|14|15|33|5|2|3|6|0|0|0|0|0.00497|0.00417|0.00372|0.00374|0.00332|0.00477|0.00483|0.00803|0.00537|0.00538|0.00563|0.00403|0.00499|0.00635|0.00639|0.00535|0.00418|0.00377|0.00429|0.0037|0.00268|0.00213|0.00185|0.00153|-0.00451|-0.00433|-0.00467|-0.00327|-0.00401|-0.00509|-0.0057|-0.00684|-0.00574|-0.0052|-0.00555|-0.00475|-0.00495|-0.0064|-0.00701|-0.00628|-0.00419|-0.00369|-0.00328|-0.00424|-0.00249|-0.0017|-0.00231|-0.00134|246|226|217|203|151|197|298|356|344|338|324|316|331|336|355|340|313|290|260|303|319|127|231|196|||||||||||||||||||||||||
2025-09-05 11:22:11|KB.D.MID250.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:22:12|IX.D.DAX.IFMM.IP|18281|2025-09-03 00:00:00|2025-09-03 23:59:30|23592.7|3.7|0.0135|2025-09-04|0.00589|11|0.099421|10|-0.058334|7|2025-09-04|0.02353|0.02117|0.02119|0.0212|0.02117|0.02117|0.01185|0.00592|0.00591|0.00591|0.0059|0.00589|0.00589|0.00589|0.00589|0.00883|0.01178|0.01177|0.01177|0.01176|0.02938|0.02938|0.02937|0.02937|0|0|0|0|0|1|4|13|6|6|8|5|5|4|8|9|1|1|1|3|0|0|0|0|0.00555|0.00494|0.00492|0.00435|0.00449|0.00651|0.0071|0.01152|0.00786|0.007|0.00804|0.00589|0.00575|0.00758|0.00878|0.0063|0.00352|0.00311|0.00358|0.00446|0.00506|0.00228|0.00363|0.00264|-0.00486|-0.00501|-0.00519|-0.00425|-0.00349|-0.00674|-0.00757|-0.01072|-0.00873|-0.00733|-0.00717|-0.00644|-0.00674|-0.00754|-0.00907|-0.00674|-0.00371|-0.00294|-0.00311|-0.00356|-0.00504|-0.00216|-0.00415|-0.00261|315|289|292|268|258|330|358|360|360|360|360|357|360|358|360|359|354|342|316|341|324|165|239|218|||||||||||||||||||||||||
2025-09-05 11:22:13|TM.D.MDAX.IFM.IP|4335|2025-09-03 07:00:00|2025-09-03 19:59:50||0.4|29.52844|2025-09-04|25.94285|7|0.237893|19|-6.595456|19|2025-09-04||||||||25.94285|31.30748|40.64793|40.99317|43.8611|56.86619|37.42872|69.30314|70.64629|90.06369|100|100|95.86016||||||||||||0|0|0|0|0|0|0|0|1|0|0|0|0||||||||||||0.02494|0.01799|0.01753|0.01977|0.01891|0.01966|0.01696|0.01811|0.02037|0.02615|0.03861|0.01697|0.05312||||||||||||-0.02411|-0.02309|-0.01781|-0.01864|-0.02312|-0.01989|-0.01696|-0.01693|-0.02195|-0.08496|||-1.687|||||203|145|193|157|110|127|121|172|95|20|13|5|24|||||||||||||||||||0||||||
2025-09-05 11:22:14|TM.D.TECDAX.IFM.IP|3885|2025-09-03 06:00:00|2025-09-03 19:55:10|3528.1|0|61.17806|2025-09-04|3.13657|19|1.177773|7|-1.121674|16|2025-09-04|||||||41.96362|59.88567|75.53765|81.46523|78.09426|73.7996|76.03296|79.06817|73.92272|39.78465|34.76148|||3.13657|||||||||||0|0|0|0|0|0|0|0|0|0|0|||0|||||||||||0.25622|0.0511|0.01833|0.02067|0.02303|0.02014|0.01535|0.01914|0.01729|0.13656|0.01417||||||||||||||-0.17172|-0.02634|-0.01759|-0.01466|-0.0209|-0.01882|-0.01803|-0.01996|-0.01913|-0.03879|-1.12167||||||||15|164|159|113|132|118|129|162|153|225|3|3|||||||||||||||||||||||||
2025-09-05 11:22:14|TM.D.ATHENS.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:22:15|IX.D.HANGSENG.IFU.IP|18685|2025-09-03 00:00:00|2025-09-03 23:59:30|25386.8|16.7|0.04863|2025-09-04|0.01985|2|0.112895|1|-0.077864|13|2025-09-04|0.11805|0.04063|0.01985|0.01997|0.11991|0.01995|0.01996|0.01997|0.06277|0.05097|0.03197|0.03196|0.03196|0.03198|0.03208|0.03203|0.03199|0.03196|0.03222|0.11981|0.11967|0.11969|0.11972|0.11971|0|56|80|35|0|42|35|20|17|3|2|2|2|8|12|4|3|1|3|0|0|0|0|0|0.00387|0.01796|0.01855|0.01408|0.00285|0.01456|0.01402|0.00969|0.00585|0.00472|0.00507|0.00404|0.00456|0.01024|0.00946|0.00654|0.00546|0.00386|0.00418|0.00315|0.00356|0.00158|0.00252|0.00208|-0.00326|-0.01751|-0.01911|-0.01384|-0.00243|-0.01557|-0.01354|-0.00945|-0.00707|-0.00598|-0.00454|-0.00387|-0.00449|-0.01168|-0.01062|-0.00671|-0.00488|-0.00411|-0.00391|-0.0025|-0.00378|-0.00141|-0.00293|-0.00158|336|343|360|360|228|360|360|360|314|307|322|314|338|355|360|358|356|332|326|330|320|151|238|213|||||||||||||||||||||||||
2025-09-05 11:22:16|TM.D.BUX.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:22:16|IX.D.NIFTY.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:22:17|IX.D.MIB.IFM.IP|14416|2025-09-03 00:00:00|2025-09-03 23:59:30|41790.4|1.9|3.05634|2025-09-04|0.04754|19|0.196798|10|-0.065494|10|2025-09-04|0.09561|0.09562|0.09569|0.09578|0.09566|0.09569|0.04785|0.04783|0.04781|0.04781|0.04768|0.04768|0.04769|0.04765|0.04765|4.59174|41.91731|65.27683|33.36611|0.04754|0.095|0.09498|0.09496|0.09496|0|0|0|0|0|0|1|5|2|2|4|1|2|2|2|4|2|1|0|1|3|0|0|0|0.00702|0.00834|0.00863|0.00506|0.00644|0.00919|0.01023|0.0159|0.00951|0.01053|0.01373|0.00909|0.00912|0.00927|0.01072|0.01002|0.01291|0.0119|0.00793|0.00647|0.00442|0.00438|0.00381|0.0032|-0.00552|-0.0057|-0.00797|-0.00424|-0.00387|-0.00884|-0.01078|-0.01387|-0.01248|-0.00952|-0.01202|-0.00987|-0.01029|-0.01041|-0.0108|-0.0106|-0.01191|-0.01225|-0.00761|-0.00651|-0.00456|-0.00327|-0.00371|-0.00235|273|185|181|137|122|170|238|357|331|337|328|324|314|333|347|308|117|118|135|190|319|123|233|203|||||||||||||||||||||||||
2025-09-05 11:22:18|IX.D.NIKKEI.IFD.IP|18166|2025-09-03 00:00:00|2025-09-03 23:59:50|42052.4|4.4|0.01755|2025-09-04|0.01633|17|0.110935|0|-0.106814|0|2025-09-04|0.01653|0.01651|0.01649|0.01649|0.01646|0.01644|0.01644|0.01644|0.01643|0.01645|0.01645|0.01645|0.01646|0.01645|0.0164|0.01634|0.01634|0.01633|0.01634|0.01634|0.01653|0.06988|0.03544|0.02327|14|5|5|2|4|5|11|3|2|2|2|1|1|2|5|5|2|4|2|4|1|0|1|27|0.02128|0.01071|0.00922|0.00709|0.00776|0.0072|0.00761|0.00673|0.00665|0.00593|0.00638|0.00539|0.00764|0.00826|0.01125|0.00812|0.00665|0.00598|0.00706|0.00672|0.00587|0.00256|0.00667|0.01351|-0.01593|-0.0112|-0.00744|-0.00747|-0.00586|-0.00646|-0.0074|-0.00698|-0.00806|-0.00619|-0.00589|-0.00643|-0.00766|-0.00874|-0.00922|-0.00723|-0.00648|-0.00557|-0.0068|-0.00586|-0.00548|-0.00213|-0.009|-0.01032|359|357|336|329|326|314|331|294|342|320|290|285|324|337|354|334|287|250|165|227|260|193|146|278|||||||||||||||||||||||||
2025-09-05 11:22:19|TM.D.KLCI.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:22:20|IX.D.AEX.IFM.IP|10557|2025-09-03 00:00:00|2025-09-03 23:57:10|890.43|1.6|0.02293|2025-09-04|0.01113|14|0.123772|7|-0.146062|7|2025-09-04|0.05609|0.05609|0.05614|0.05618|0.05611|0.05613|0.03422|0.01122|0.01121|0.0112|0.01118|0.01118|0.01117|0.01116|0.01113|0.02086|0.03335|0.03332|0.03332|0.03355|0.05544|0.05543|0.05543|0.05542|0|0|0|0|0|0|1|4|2|2|2|1|2|2|3|5|0|0|0|1|0|0|0|0|0.01526|0.01247|0.0122|0.01194|0.01122|0.01614|0.01814|0.015|0.01235|0.0118|0.01491|0.01168|0.01228|0.01245|0.01297|0.01291|0.01112|0.01319|0.01286|0.0116|0.01232|0.01109|0.01109|0.01109|-0.01122|-0.0138|-0.01198|-0.01124|-0.01309|-0.01684|-0.01589|-0.01599|-0.01206|-0.01236|-0.01392|-0.01181|-0.01231|-0.01339|-0.01317|-0.01264|-0.01138|-0.01172|-0.01144|-0.01233|-0.01426|-0.01109|-0.0117|-0.01108|145|87|93|54|46|89|170|317|260|254|232|210|237|288|317|278|167|98|148|88|169|57|86|56|||||||||||||||||||||||||
2025-09-05 11:22:20|IX.D.OBX.IFM.IP|1086|2025-09-03 07:25:40|2025-09-03 14:19:50||0.2|29.77372|2025-09-04|30.09501|11|0.032213|8|-0.096714|7|2025-09-04||||||||33.3844|47.28622|51.6706|38.53211|30.09501|44.51596|54.2951|33.41749|||||||||||||||||5|0|0|0|0|1|0|0|||||||||||||||||0.01611|0.01933|0.01611|0.0161|0.0161|0.01609|0.01609|0.01607|||||||||||||||||-0.08059|-0.01612||-0.01609|-0.01609|-0.01609|-0.01609|-0.01606||||||||||12|36|31|26|10|18|59|21|||||||||||||||||||||||||
2025-09-05 11:22:21|IX.D.PSI20.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:22:22|IX.D.SINGAPORE.IFM.IP|9881|2025-09-03 00:00:00|2025-09-03 23:54:00|441.8|4.5|19.73631|2025-09-04|0.13352|22|0.282614|0|-0.056287|1|2025-09-04|10.38305|20.20966|18.85318|26.79951|10.0307|18.97654|20.57556|21.12891|25.20697|27.97376|53.77065|65.40062|32.50778|36.84462|22.20861|38.77598|64.0679|57.77563|70.79828|42.98554|31.46099|13.44905|0.13352|0.13353|6|10|6|6|8|6|7|7|9|15|2|1|3|4|2|2|1|1|1|3|1|0|0|0|0.02664|0.01486|0.01165|0.01127|0.01127|0.01127|0.01126|0.01228|0.012|0.01312|0.01199|0.01125|0.01407|0.01632|0.01364|0.01229|0.01147|0.01115|0.01215|0.01236|0.01483|0.02226|0.02226|0.02226|-0.01692|-0.01346|-0.01256|-0.01248|-0.01127|-0.01267|-0.01267|-0.01196|-0.01234|-0.0178|-0.01186|-0.01124|-0.01258|-0.01486|-0.01314|-0.01117|-0.01218|-0.01114|-0.01336|-0.01146|-0.0143||-0.02225|-0.02225|126|223|170|127|40|95|73|109|139|68|80|26|117|201|230|160|153|116|89|135|35|15|33|17|||||||||||||||||||||||||
2025-09-05 11:22:23|IX.D.SAF.IFMMX.IP|16332|2025-09-03 00:00:00|2025-09-03 23:59:30|94602|1.8|4.0561|2025-09-04|0.10561|0|0.119966|13|-0.088507|7|2025-09-04|0.10561|0.10562|0.10572|0.10585|0.10594|0.10607|2.17588|2.46037|18.86526|14.76087|7.29408|6.90246|11.65884|6.90226|8.41494|2.86008|0.10749|0.10743|0.10739|0.10732|0.10723|0.10721|0.10719|0.10718|0|0|0|0|0|0|1|8|3|3|3|4|5|4|7|4|0|0|0|0|0|0|0|0|0.00398|0.00409|0.00531|0.00378|0.00264|0.00406|0.00597|0.01109|0.00821|0.00639|0.00535|0.0073|0.00674|0.01003|0.00669|0.00562|0.0032|0.00275|0.00272|0.0028|0.00277|0.00227|0.00231|0.00181|-0.00327|-0.00312|-0.00492|-0.00445|-0.00342|-0.00467|-0.00562|-0.01917|-0.01049|-0.01399|-0.01179|-0.00547|-0.00941|-0.01217|-0.01237|-0.00706|-0.00248|-0.00236|-0.00216|-0.00296|-0.00286|-0.00196|-0.0023|-0.00158|325|284|264|212|201|240|239|330|292|258|234|218|258|291|310|323|335|320|270|313|320|127|234|210|||||||||||||||||||||||||
2025-09-05 11:22:24|IX.D.IBEX.IFM.IP|11872|2025-09-03 00:00:00|2025-09-03 23:59:30|14772.3|1.3|1.27103|2025-09-04|0.03356|13|0.148798|7|-0.087986|7|2025-09-04|0.08115|0.08115|0.08121|0.08128|0.08118|0.08122|0.03426|0.03384|0.03376|0.03377|0.03365|0.03359|0.0336|0.03356|0.03357|7.48785|32.60179|57.43681|0.08035|0.08029|0.08022|0.08021|0.08019|0.08018|0|0|0|0|0|0|1|6|2|1|2|1|1|1|2|3|1|1|0|0|0|0|0|0|0.00768|0.00977|0.00838|0.00688|0.00631|0.01239|0.01207|0.01346|0.00931|0.00947|0.00978|0.00725|0.00769|0.00827|0.00955|0.00873|0.01006|0.00861|0.00744|0.00472|0.00493|0.00313|0.00366|0.00302|-0.00658|-0.00687|-0.00985|-0.0064|-0.00643|-0.00768|-0.01562|-0.01674|-0.01013|-0.00761|-0.00978|-0.0076|-0.00823|-0.00855|-0.00947|-0.00936|-0.00871|-0.00586|-0.00786|-0.00645|-0.00534|-0.00291|-0.00401|-0.0025|211|135|125|81|77|113|110|345|316|314|311|282|278|305|323|255|43|54|98|124|319|125|231|204|||||||||||||||||||||||||
2025-09-05 11:22:24|IX.D.OMX.IFM.IP|13080|2025-09-03 00:00:00|2025-09-03 23:59:30|2597.24|9.8|0.03539|2025-09-04|0.01917|10|0.120517|7|-0.082009|7|2025-09-04|0.05771|0.05771|0.05774|0.05778|0.05773|0.05774|0.05739|0.0192|0.01919|0.0192|0.01917|0.01918|0.01921|0.01921|0.01918|0.03528|0.05754|0.05751|0.0575|0.05747|0.05743|0.05743|0.05742|0.05741|0|0|0|0|0|0|0|37|15|10|13|9|10|13|18|29|0|0|0|0|0|0|0|0|0.00587|0.00713|0.00705|0.00461|0.00356|0.00656|0.00845|0.01714|0.00964|0.00869|0.00986|0.00845|0.0077|0.00945|0.00958|0.00963|0.00575|0.00405|0.00802|0.00437|0.00365|0.00241|0.00269|0.00216|-0.00494|-0.00543|-0.00653|-0.00339|-0.00589|-0.00668|-0.00955|-0.01359|-0.01083|-0.00973|-0.00998|-0.00897|-0.00878|-0.00909|-0.01009|-0.00866|-0.00516|-0.00576|-0.00523|-0.00536|-0.00377|-0.00188|-0.00293|-0.00194|217|145|140|96|77|135|163|353|340|312|299|289|312|308|333|218|170|132|115|144|320|122|232|205|||||||||||||||||||||||||
2025-09-05 11:22:25|IX.D.SMI.IFM.IP|13874|2025-09-03 00:00:00|2025-09-03 23:59:30|12219.2|4.6|0.02406|2025-09-04|0.01613|11|0.057224|6|-0.044965|6|2025-09-04|0.04907|0.04907|0.0491|0.04913|0.04908|0.0491|0.01635|0.01627|0.01621|0.01616|0.01614|0.01613|0.01615|0.01617|0.01617|0.01615|0.01615|0.01614|0.01613|0.01624|0.04835|0.04834|0.04834|0.04833|0|0|0|0|0|0|3|16|8|10|6|8|4|4|7|24|1|1|1|1|0|0|0|0|0.00651|0.00781|0.00747|0.00632|0.00627|0.00878|0.00819|0.01136|0.00802|0.00792|0.00807|0.00639|0.00634|0.0084|0.00851|0.0075|0.00516|0.00471|0.00448|0.0051|0.00388|0.00242|0.00279|0.00206|-0.00417|-0.00739|-0.00818|-0.00394|-0.00554|-0.00733|-0.00977|-0.01032|-0.00901|-0.00872|-0.00763|-0.0071|-0.00726|-0.00882|-0.01018|-0.00797|-0.00544|-0.00468|-0.00457|-0.00566|-0.00395|-0.00216|-0.00323|-0.00168|208|104|109|90|65|115|216|353|327|335|324|323|314|333|344|335|272|241|270|279|320|124|232|204|||||||||||||||||||||||||
2025-09-05 11:22:26|IX.D.TAIEX.IFU.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:22:26|KB.D.TK.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:22:27|CC.D.VSTOXX.UNC.IP|5101|2025-09-03 00:15:00|2025-09-03 19:59:50|19.28|6.3|0.18178|2025-09-04|0.41771|6|0.57652|6|-0.884956|0|2025-09-04|1.16414|1.31472|17.8073|1.31|0.88972|0.76792|0.41771|0.41771|0.41799|0.41808|0.42109|0.42607|0.42369|0.42401|0.42504|0.42532|0.42443|0.42605|0.42667|0.42679|||||0|0|0|0|0|0|2|13|7|8|21|27|37|28|24|86|9|11|4|5|||||0.13535|0.10524|0.07888||0.36784|0.38886|0.17|0.07232|0.06533|0.0523|0.08414|0.08889|0.08832|0.0884|0.12149|0.05313|0.15915|0.13301|0.05333|0.07999|||||-0.20247|-0.1488|-0.10526|-0.05244|-0.52271|-0.222|-0.1|-0.06376|-0.06269|-0.06967|-0.11301|-0.05311|-0.074|-0.0689|-0.07196|-0.1589|-0.10616|-0.07989||-0.07108|||||29|11|6|5|19|46|77|64|39|37|48|27|32|29|65|15|17|27|17|13|||||||||||||||||||||||||
2025-09-05 11:22:27|CC.D.VIX.UME.IP|3246|2025-09-03 20:30:00|2025-09-03 23:59:50|17.81|12.7|0.13447|2025-09-04|0.87253|12|0.274876|1|-0.279955|22|2025-09-04|0.87756|0.87843|0.87848|0.87459|0.87671|0.87432|0.87478|0.87515|0.8756|0.87523|0.87743|0.8748|0.87253|0.87764|0.8805|0.88567|0.88466|0.88604|0.88776|0.88989|0.89583||0.89771|0.8977|3|20|19|12|6|25|1|4|2|3|76|7|26|53|40|56|46|48|112|157|66||5|1|0.10992|0.27488|0.10977|0.10947|||0.08207|0.08213|0.0657|0.0547|0.10977||0.10911|0.10968|0.09865|0.1384|0.08302|0.12925|0.11099|0.16788|0.06722||0.11223||-0.10954||||-0.10947||-0.14582|-0.10014|-0.0684|||||-0.10968|-0.12748|-0.16584||-0.15216|-0.05552|-0.15331|-0.11191||-0.19597|-0.22409|28|7|3|7|1|1|24|19|45|11|8|16|8|50|94|11|23|20|17|20|18|13|6|||||0||||||||||||||||||||
2025-09-05 11:22:28|IR.D.FGBM.FWM2.IP|9753|2025-09-03 00:15:30|2025-09-03 19:59:50|11798|185.1|1.54205|2025-09-04|0.02542|9|0.016961|0|-0.016943|10|2025-09-04|37.5159|35.01738|50.01413|58.34464|30.01865|25.01943|4.37243|2.29777|0.02565|0.02542|0.02542|8.71886|4.94248|0.02542|1.98571|2.35042|3.47282|0.02712|0.02543|29.43021|||||8|13|6|20|5|36|87|213|289|382|251|167|207|180|368|318|88|70|154|48|||||0.01131|0.00848|0.00848|0.00848|0.00848|0.00848|0.00848|0.00848|0.00848|0.00847|0.00847|0.00847|0.00847|0.00847|0.00847|0.00848|0.00848|0.00848|0.00848|0.00848|||||-0.00848|-0.00848|-0.00848|-0.00848||-0.00848|-0.00848|-0.00848|-0.00847|-0.00847|-0.0113|-0.00847|-0.00847|-0.00847|-0.00847|-0.00848|-0.00847|-0.00848||-0.00847|||||16|20|6|12|10|24|92|88|38|40|39|23|61|52|51|43|29|5|6|17|||||||||||||||||||||||||
2025-09-05 11:22:29|IR.D.FLG.FWM1.IP|7161|2025-09-03 07:00:00|2025-09-03 16:59:50|9041|45.1|0.01134|2025-09-04|0.02206|12|0.033206|7|-0.044094|12|2025-09-04||||||||0.02211|0.02211|0.02208|0.02208|0.02208|0.02206|0.02207|0.02209|0.0221|0.02207|||||||||||||||61|63|84|66|46|55|60|59|78|42|||||||||||||||0.01316|0.00903|0.0092|0.00895|0.00773|0.00955|0.0091|0.00877|0.00916|0.00828|||||||||||||||-0.01079|-0.00908|-0.00755|-0.0092|-0.00844|-0.0103|-0.01002|-0.00954|-0.00921|-0.00793||||||||216|151|143|126|104|226|185|176|151|79|||||||||||||||||||||||||
2025-09-05 11:22:30|IR.D.ULTRA100.FWM2.IP|5777|2025-09-03 22:00:30|2025-09-03 23:57:20||30.4|0.01017|2025-09-04|0.03393|23|0.16039|14|-0.079961|12|2025-09-04|0.03419|0.0342|0.03424|0.03424|0.03423|0.03423|0.03419|0.03419|0.03415|0.03413|0.0341|0.0341|0.03404|0.03406|0.03415|0.03418|0.03408|0.03408|0.0341|0.03402|0.03397||0.03396|0.03393|34|28|47|49|17|34|28|34|30|39|49|59|89|76|98|91|83|52|80|205|166||20|47|0.02171|0.02238|0.02655||0.01369||0.01935|0.02677|0.02065|0.01902|0.02203|0.01961|0.02687|0.02388|0.03113|0.02253|0.02312|0.0271|0.02216|0.02269|0.02208||0.01359|0.01329|-0.0171|-0.02462|-0.0137|-0.01369||-0.02738|-0.02563|-0.02057|-0.01903|-0.01522|-0.02003|-0.02504|-0.02849|-0.02295|-0.02399|-0.0259|-0.0234|-0.02641|-0.02277|-0.02722|-0.02419||-0.01995||41|31|13|12|13|13|76|84|62|37|40|56|169|139|137|105|67|21|58|30|55|19|19|||||||||||||||||||||||||
2025-09-05 11:22:30|IR.D.BOND100.FWM2.IP|5246|2025-09-03 22:00:50|2025-09-03 23:59:50||42.5|0.00868|2025-09-04|0.03473|23|0.081854|12|-0.054949|15|2025-09-04|0.03492|0.03493|0.03496|0.03495|0.03495|0.03494|0.03492|0.03492|0.03488|0.03487|0.03485|0.03485|0.03481|0.03483|0.0349|0.03492|0.03484|0.03483|0.03484|0.03479|0.03475||0.03475|0.03473|43|31|65|39|27|34|46|98|48|125|139|71|155|172|173|170|190|220|96|104|182||35|73|0.02707|0.02009|0.01836||0.02709|0.02796|0.02372|0.02425|0.02377||0.01307|0.02375|0.0301|0.02488|0.02681|0.02706|0.02487|0.02743|0.0275||0.02694||0.02693|0.02693|-0.0131|-0.0179|-0.01311|-0.02381|-0.01398||-0.02556|-0.02542|-0.02376|-0.02004|-0.027|-0.02701|-0.02564|-0.02483|-0.02791|-0.02827|-0.02327||-0.02569|-0.02695|-0.02692||-0.0278|-0.02691|26|22|13|12|15|4|62|60|34|17|21|57|124|97|124|79|48|14|52|22|31|15|10|||||||||||||||||||||||||
2025-09-05 11:22:31|IR.D.10YEAR100.FWM2.IP|7777|2025-09-03 22:00:00|2025-09-03 23:59:20||100.3|0.00438|2025-09-04|0.03542|23|0.027505|12|-0.048769|14|2025-09-04|0.03554|0.03554|0.03555|0.03554|0.03555|0.03554|0.03554|0.03553|0.03551|0.0355|0.0355|0.0355|0.03549|0.03548|0.03549|0.03549|0.03546|0.03546|0.03546|0.03544|0.03543||0.03544|0.03542|146|83|75|237|47|54|123|340|294|269|157|353|467|798|631|615|483|272|605|601|458||209|142|0.01368|0.01377|0.01422||||0.01392|0.01421|0.01421|0.01331|0.0142|0.01154|0.01384|0.0134|0.01402|0.0142|0.01389||0.01418|0.01373|0.01359|||0.01328|-0.01421|-0.01333|||||-0.01259|-0.01407|-0.0142|-0.0142||-0.0142|-0.01458|-0.0139|-0.01625|-0.0139|-0.01563|-0.01418|-0.01418|-0.01122|||-0.01063|-0.01417|31|26|15|6|8|4|60|49|15|14|19|31|128|73|84|59|37|9|24|19|21|10|19|||||||||||||||||||||||||
2025-09-05 11:22:31|IR.D.JGB.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:22:32|CC.D.FGBL.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:22:32|IR.D.FOAT.FWM2.IP|10261|2025-09-03 00:15:20|2025-09-03 18:59:50|12106|75.4|8.1747|2025-09-04|2.13529|8|0.033055|10|-0.041398|8|2025-09-04|12.03751|51.30291|41.20186|51.74446|42.12973|30.79841|13.71202|5.97188|2.13529|6.66557|12.90209|12.89352|10.33197|12.1143|7.59663|8.21499|8.86155|52.9611|76.01057||||||10|4|2|2|7|11|32|88|248|115|106|105|85|66|92|128|30|5|2||||||0.01107|0.0083||0.0083|0.0083|0.01108|0.00996|0.0088|0.00883|0.00949|0.00935|0.00859|0.0091|0.00888|0.0093|0.0086|0.00826|0.00826|0.00826||||||-0.0083|-0.0083|-0.0083|-0.0083||-0.01246|-0.00931|-0.00907|-0.00946|-0.00849|-0.01067|-0.0087|-0.00942|-0.00875|-0.00869|-0.00886|-0.00826|-0.00826|-0.00826||||||25|39|17|29|19|39|234|236|191|166|171|140|204|207|172|159|68|17|25|||||||||||||||||||||||||
2025-09-05 11:22:33|IR.D.FBTP.FWM2.IP|8577|2025-09-03 06:01:00|2025-09-03 16:59:50|11905|61.4|4.26386|2025-09-04|4.90135|10|0.025183|6|-0.033481|10|2025-09-04|||||||5.42164|5.35015|10.22958|6.81908|4.90135|9.87417|7.65375|8.06362|10.42042|13.23127|17.05645||||||||||||||37|57|106|63|69|45|69|56|56|67|45||||||||||||||0.0098|0.00969|0.00838|0.00922|0.00942|0.00838|0.00875|0.00838|0.00857|0.00874|0.00884||||||||||||||-0.00986|-0.00907|-0.00889|-0.0087|-0.0093|-0.00838|-0.00914|-0.00865|-0.00912|-0.00862|-0.00837||||||||223|226|157|177|144|122|197|162|183|144|94|||||||||||||||||||||||||
2025-09-05 11:22:34|IR.D.05YEAR100.FWM2.IP|6862|2025-09-03 22:00:00|2025-09-03 23:59:50||76.8|0.00376|2025-09-04|0.01824|16|0.020995|14|-0.046512|12|2025-09-04|0.01827|0.01827|0.01827|0.01827|0.01827|0.01827|0.01827|0.01827|0.01826|0.01826|0.01825|0.01826|0.01825|0.01825|0.01825|0.01825|0.01824|0.01824|0.01825|0.01824|0.01824||0.01824|0.01824|100|75|54|86|85|68|107|157|132|173|108|158|224|274|287|321|233|175|388|413|478||89|90|0.00639|0.00662||0.00731|0.00548|0.00548|0.00716|0.00705|0.00715|0.00694|0.0073|0.00694|0.00725|0.00679|0.00767|0.00709|0.00652|0.0073|0.00547|0.00616|0.00684|||0.0073|-0.00731|-0.00566|||||-0.00731|-0.00731|-0.0073|-0.00563|-0.0073|-0.00694|-0.00888|-0.0072|-0.0078|-0.00714|-0.00889|-0.0073|-0.0073|-0.0073|-0.0073||-0.00456|-0.00699|28|31|8|9|15|16|32|59|45|30|23|37|190|116|134|103|58|30|30|24|27|13|27|||||||||||||||||||||||||
2025-09-05 11:22:35|CC.D.DX.UME.IP|13606|2025-09-03 00:00:00|2025-09-03 20:59:50|9772.4|1.8|0.04831|2025-09-04|0.05103|17|0.040879|12|-0.027589|12|2025-09-04|0.05115|0.05115|0.05113|0.05112|0.05111|0.05111|0.05112|0.0511|0.05111|0.05109|0.05111|0.05108|0.05107|0.05122|0.05105|0.05104|0.05104|0.05103|0.05106|0.05108|0.05109||||1|3|1|0|0|1|1|1|1|1|2|1|5|2|3|2|2|1|1|2|0||||0.00335|0.00306|0.00289|0.00265|0.00213|0.00299|0.00337|0.00396|0.00345|0.00325|0.00297|0.00303|0.00543|0.00403|0.00513|0.00281|0.00313|0.00252|0.00282|0.00211|0.002||||-0.00346|-0.00391|-0.0029|-0.00282|-0.00149|-0.00286|-0.00318|-0.00349|-0.00354|-0.00333|-0.00362|-0.00301|-0.00533|-0.00452|-0.00461|-0.00309|-0.00301|-0.00196|-0.00278|-0.0028|-0.00209||||236|236|233|163|141|180|263|295|299|297|252|278|332|328|327|241|261|227|164|160|132|||||||||||||||||||||||||
2025-09-05 11:22:36|CS.D.BITCOIN.CFE.IP|17429|2025-09-03 00:00:00|2025-09-03 23:59:50|111697|11|0.05217|2025-09-04|0.05181|0|0.165748|20|-0.119967|14|2025-09-04|0.05181|0.05186|0.05194|0.05208|0.05217|0.05239|0.05249|0.05251|0.05241|0.05235|0.0523|0.05231|0.05233|0.05241|0.05273|0.05295|0.05298|0.05287|0.05273|0.05277|0.05262|0.05254|0.05238|0.05221|10|8|8|7|8|11|7|10|9|9|10|8|10|11|13|11|9|9|13|12|15|3|13|13|0.01053|0.00848|0.01109|0.01069|0.01026|0.01385|0.01293|0.01027|0.0097|0.00906|0.00935|0.0112|0.01079|0.01443|0.01708|0.01292|0.01191|0.01136|0.01047|0.00903|0.01009|0.00432|0.01129|0.01039|-0.00971|-0.01142|-0.01382|-0.01508|-0.00992|-0.0142|-0.01307|-0.00961|-0.0096|-0.00852|-0.01154|-0.01256|-0.01673|-0.01874|-0.01893|-0.01428|-0.01042|-0.01141|-0.01002|-0.01286|-0.00844|-0.00526|-0.00673|-0.01236|239|259|240|276|261|320|272|255|262|225|271|238|304|313|352|348|324|297|338|307|307|179|303|332|||||||||||||||||||||||||
2025-09-05 11:22:38|CS.D.ETHUSD.CFE.IP|20091|2025-09-03 00:00:00|2025-09-03 23:59:50|4450.2|9.8|0.04118|2025-09-04|0.0403|0|0.343683|20|-0.222825|14|2025-09-04|0.0403|0.04034|0.0405|0.04084|0.04088|0.04116|0.04122|0.04117|0.0411|0.04106|0.04078|0.04076|0.04086|0.04097|0.04136|0.04173|0.04184|0.04175|0.04188|0.04209|0.04186|0.04173|0.04163|0.04162|11|11|10|13|9|11|9|7|6|8|8|8|12|15|17|13|11|7|11|9|8|4|6|7|0.01872|0.01861|0.02061|0.02238|0.01665|0.02216|0.01636|0.01477|0.01435|0.01417|0.01769|0.02026|0.02826|0.02949|0.02902|0.02395|0.02278|0.01514|0.02083|0.0207|0.01828|0.01193|0.01639|0.01458|-0.01906|-0.01897|-0.02363|-0.02283|-0.01838|-0.02317|-0.01793|-0.01584|-0.01288|-0.01341|-0.01677|-0.02065|-0.02679|-0.02905|-0.03065|-0.02799|-0.02237|-0.0159|-0.02473|-0.02079|-0.01635|-0.01225|-0.01551|-0.02048|354|352|348|347|340|354|341|335|325|313|332|332|357|358|360|358|355|345|353|350|342|285|321|346|||||||||||||||||||||||||
2025-09-05 11:22:39|CS.D.CRYPTOB10.CFD.IP|21350|2025-09-03 00:00:00|2025-09-03 23:59:50|26584.2|8.6|0.30447|2025-09-04|0.3002|0|0.101848|12|-0.10132|14|2025-09-04|0.3002|0.30072|0.30167|0.30311|0.3036|0.3052|0.30548|0.30537|0.30481|0.30469|0.30383|0.30393|0.30427|0.30458|0.30656|0.3085|0.3089|0.30833|0.30887|0.30963|0.30878|0.30811|0.30749|0.30725|8|8|8|9|8|9|9|8|8|8|8|8|9|9|10|9|9|9|9|9|8|7|8|9|0.00673|0.00549|0.00474|0.00462|0.00472|0.00567|0.00737|0.00709|0.00629|0.00708|0.00736|0.00535|0.00722|0.00732|0.00943|0.0068|0.00751|0.00555|0.00668|0.0047|0.00554|0.00369|0.00661|0.00505|-0.00563|-0.00566|-0.0066|-0.00566|-0.00465|-0.00665|-0.00787|-0.00705|-0.00562|-0.00715|-0.00633|-0.00482|-0.00778|-0.00809|-0.01055|-0.0088|-0.00672|-0.00535|-0.00748|-0.00516|-0.00425|-0.00294|-0.00465|-0.00648|359|360|359|360|360|360|360|360|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|358|||||||||||0|||0|0||||0||||||
2025-09-05 11:22:40|CS.D.USDBRL.MINI.IP|4299|2025-09-03 12:11:00|2025-09-03 19:59:50|54890|5.4|0.09558|2025-09-04|0.09082|17|0.056392|12|-0.077297|12|2025-09-04|||||||||||||0.1001|0.10227|0.09248|0.09183|0.09343|0.09082|0.09353|0.09246|||||||||||||||||8|6|7|5|5|4|5|4|||||||||||||||||0.01104|0.00857|0.00763|0.00697|0.00586|0.00463|0.00741|0.00433|||||||||||||||||-0.01062|-0.00754|-0.00668|-0.00628|-0.0053|-0.00553|-0.00854|-0.00479|||||279|336|323|286|269|231|227|167|||||||||||||||||||||||||
2025-09-05 11:22:41|CS.D.USDINR.MINI.IP|6905|2025-09-03 01:01:00|2025-09-03 19:58:20|8809.1|2.7|0.20101|2025-09-04|0.17005|6|0.065814|12|-0.062455|3|2025-09-04||0.28418|0.28371|0.23088|0.17021|0.17185|0.17005|0.17005|0.17012|0.1701|0.17006|0.1701|0.19964|0.2033|0.17061|0.18207|0.18476|0.20112|0.28341|0.2834||||||1|2|4|3|3|3|2|2|3|2|2|3|2|3|2|2|2|2|2||||||0.00295|0.00454|0.0077|0.00309|0.0029|0.00284|0.00246|0.00263|0.00275|0.00224|0.00219|0.00327|0.00321|0.00412|0.00324|0.00263|0.00136|0.00132|0.00167||||||-0.01476|-0.00879|-0.00762|-0.00246|-0.00377|-0.00262|-0.00243|-0.00278|-0.00205|-0.00285|-0.00224|-0.00242|-0.00398|-0.00257|-0.00475|-0.00469|-0.00771|-0.00139|-0.00204|||||39|32|221|205|192|198|200|148|158|124|142|173|164|182|103|115|51|28|69|||||||||||||||||||||||||
2025-09-05 11:22:41|CS.D.USDTWD.MINI.IP|7233|2025-09-03 01:01:00|2025-09-03 19:56:20|30603.6|2.7|0.06922|2025-09-04|0.06531|14|0.118551|2|-0.065892|2|2025-09-04||0.07756|0.06736|0.06677|0.06563|0.07018|0.06554|0.06537|0.06538|0.06535|0.06624|0.06532|0.08358|0.07056|0.06531|0.06547|0.07079|0.08161|0.07052|0.08164||||||3|3|3|2|3|3|3|3|2|2|2|2|2|2|2|2|2|2|2||||||0.00689|0.00711|0.0034|0.00506|0.00467|0.00574|0.00489|0.00435|0.00425|0.00459|0.00539|0.01032|0.00753|0.00477|0.00358|0.00499|0.00224|0.00592|0.00249||||||-0.00671|-0.00513|-0.00396|-0.00389|-0.00477|-0.00629|-0.00474|-0.00441|-0.00252|-0.00614|-0.00321|-0.00856|-0.00518|-0.00362|-0.00367|-0.00312|-0.0028|-0.00601|-0.00323|||||216|264|228|172|162|234|193|164|106|75|50|137|140|117|85|89|49|50|62|||||||||||||||||||||||||
2025-09-05 11:22:43|CS.D.EURGBP.MINI.IP|17321|2025-09-03 00:00:00|2025-09-03 23:59:50|8675.5|4.5|0.57743|2025-09-04|0.01037|1|0.036935|14|-0.026537|13|2025-09-04|0.01038|0.01037|0.01037|0.01037|0.01037|0.01037|0.01037|0.01037|0.01038|0.01039|0.01039|0.01038|0.01063|0.01051|0.0104|0.01039|0.01038|0.01038|0.01038|0.01038|0.01278|17.52972|0.01585|0.01058|4|4|3|3|2|3|4|5|5|4|4|4|9|7|10|5|3|3|3|3|2|3|2|2|0.00184|0.00189|0.00141|0.00178|0.00164|0.0018|0.00219|0.0033|0.00311|0.00275|0.00288|0.0027|0.00394|0.00322|0.00379|0.00275|0.00226|0.00179|0.00178|0.00185|0.00211|0.0024|0.00193|0.00162|-0.00167|-0.00216|-0.00175|-0.00169|-0.00173|-0.00169|-0.00226|-0.00268|-0.00332|-0.00284|-0.00273|-0.00267|-0.00365|-0.00316|-0.00365|-0.00306|-0.00223|-0.00195|-0.00204|-0.00183|-0.00189|-0.00195|-0.00273|-0.00146|320|326|282|237|209|259|319|347|336|334|314|309|354|356|358|345|299|267|241|254|163|206|175|171|||||||||||||||||||||||||
2025-09-05 11:22:44|CS.D.EURUSD.MINI.IP|18267|2025-09-03 00:00:00|2025-09-03 23:59:30|11660.9|5.4|0.40081|2025-09-04|0.00527|11|0.077282|12|-0.03777|12|2025-09-04|0.00666|0.30863|0.6366|0.3456|2.62718|0.3491|0.00573|0.00569|0.86028|0.00551|0.29485|0.00527|0.00615|0.00559|0.00633|0.00561|0.00568|0.00547|0.00536|0.35021|1.93091|0.05667|9.78247|0.00784|4|5|3|3|2|3|5|7|6|6|6|5|12|10|14|6|5|3|3|3|2|2|2|3|0.00269|0.00297|0.0021|0.00202|0.00203|0.00249|0.00284|0.00354|0.0036|0.0031|0.00348|0.00278|0.00551|0.00435|0.00533|0.00309|0.00258|0.00206|0.00243|0.00217|0.00224|0.00271|0.00269|0.00259|-0.00241|-0.00262|-0.00244|-0.00196|-0.00182|-0.00218|-0.00302|-0.00342|-0.00288|-0.00329|-0.0029|-0.00345|-0.00517|-0.00443|-0.00515|-0.00335|-0.00307|-0.0024|-0.00243|-0.002|-0.0019|-0.00123|-0.00179|-0.00176|335|331|317|294|267|291|346|348|351|349|346|336|358|360|360|355|339|317|295|290|208|81|174|238|||||||||||||||||||||||||
2025-09-05 11:22:45|CS.D.GBPUSD.MINI.IP|18569|2025-09-03 00:00:00|2025-09-03 23:59:50|13440.5|6|0.74175|2025-09-04|0.00684|19|0.095262|12|-0.038712|12|2025-09-04|0.31719|0.30784|0.31894|0.0077|2.74208|0.35267|0.00708|0.00728|0.00769|0.2957|0.00731|0.00705|0.00768|0.00742|0.00745|0.00834|0.00733|0.0071|0.35223|0.00684|3.95711|10.7007|16.76315|0.3991|5|6|4|4|3|3|5|7|7|6|5|6|12|10|14|6|5|4|4|3|3|3|3|4|0.00265|0.00315|0.00252|0.00222|0.00211|0.00235|0.00284|0.00385|0.00376|0.00336|0.00301|0.00287|0.00556|0.00464|0.00475|0.00341|0.00264|0.00224|0.00272|0.00203|0.00193|0.00174|0.00186|0.00233|-0.00246|-0.00295|-0.00286|-0.00262|-0.0021|-0.00213|-0.0024|-0.00437|-0.00332|-0.00422|-0.00307|-0.00319|-0.00599|-0.00505|-0.00491|-0.00322|-0.00375|-0.00222|-0.00266|-0.00178|-0.00207|-0.00208|-0.00201|-0.00171|323|334|322|281|256|291|330|347|351|347|346|342|356|359|360|341|334|309|290|288|228|160|209|257|||||||||||||||||||||||||
2025-09-05 11:22:46|CS.D.NZDUSD.MINI.IP|17169|2025-09-03 00:00:00|2025-09-03 23:59:50|5879.9|4.2|0.06433|2025-09-04|0.03496|16|0.070079|12|-0.040811|1|2025-09-04|0.03866|0.63183|0.03968|0.0381|0.03802|0.03565|0.03953|0.0393|0.04164|0.03618|0.03548|0.03735|0.0387|0.04321|0.03659|0.03587|0.03496|0.04172|0.03632|0.04456|0.05193|0.51727|0.80659|0.05108|4|5|4|3|3|3|4|4|4|3|3|3|7|7|8|5|4|4|5|3|3|3|3|2|0.00536|0.00666|0.00554|0.00447|0.00506|0.00454|0.00593|0.00627|0.00493|0.00469|0.00431|0.00425|0.00717|0.00664|0.00738|0.0049|0.00444|0.0052|0.00479|0.00417|0.00331|0.00445|0.00376|0.00351|-0.00642|-0.00718|-0.00513|-0.00537|-0.00564|-0.00517|-0.00541|-0.00629|-0.00471|-0.00486|-0.00449|-0.00455|-0.0072|-0.00695|-0.00769|-0.00505|-0.00538|-0.00584|-0.00479|-0.00613|-0.00339|-0.00305|-0.0027|-0.0031|327|339|325|274|250|280|326|340|314|303|288|285|348|355|357|332|310|293|296|257|205|239|133|182|||||||||||||||||||||||||
2025-09-05 11:22:47|CS.D.USDCAD.MINI.IP|16206|2025-09-03 00:00:00|2025-09-03 23:59:50|13791.9|4.3|0.7458|2025-09-04|0.00948|15|0.023157|12|-0.030411|12|2025-09-04|0.6779|0.95814|0.01124|0.01189|0.01299|0.01169|0.01042|0.01059|0.00977|0.01102|0.40582|0.3871|0.31333|0.01007|0.0097|0.00948|0.00966|0.00971|0.00967|0.00961|0.01511|0.06008|2.34371|15.65162|5|4|3|3|3|3|4|4|3|3|3|3|7|7|9|5|4|4|3|3|4|4|11|2|0.00252|0.00252|0.00189|0.00158|0.00131|0.00143|0.00166|0.00214|0.00192|0.00207|0.00235|0.00189|0.00358|0.00301|0.00382|0.00287|0.0022|0.00223|0.00148|0.00184|0.00216|0.00147|0.00155|0.00277|-0.00224|-0.00252|-0.00182|-0.00144|-0.00102|-0.00131|-0.00162|-0.00234|-0.00173|-0.00186|-0.00228|-0.00232|-0.00359|-0.00359|-0.00303|-0.00244|-0.00208|-0.00192|-0.00151|-0.00192|-0.00263|-0.00138|-0.00172|-0.00156|300|317|270|237|201|260|287|301|279|277|253|265|331|349|352|329|309|279|261|249|232|145|215|179|||||||||||||||||||||||||
2025-09-05 11:22:49|CS.D.USDCHF.MINI.IP|17716|2025-09-03 00:00:00|2025-09-03 23:59:40|8037|5.1|0.18673|2025-09-04|0.02454|18|0.093179|14|-0.054631|12|2025-09-04|0.02985|0.02985|0.02984|0.02977|0.02913|0.02972|0.028|0.02563|0.61624|0.02606|0.02608|0.0276|0.02611|0.02809|0.02549|0.62438|0.33832|0.02617|0.02454|0.02872|0.03318|0.08073|9.0786|0.0298|7|7|6|5|4|4|5|5|5|4|4|4|9|7|10|5|4|4|4|4|5|5|5|3|0.00291|0.00287|0.00241|0.00228|0.00181|0.00243|0.0047|0.00428|0.00354|0.00366|0.00307|0.00364|0.00606|0.00443|0.00683|0.00449|0.0045|0.00323|0.00313|0.00251|0.00218|0.00305|0.00295|0.0023|-0.00253|-0.00308|-0.00254|-0.0022|-0.00177|-0.00251|-0.00419|-0.00453|-0.00386|-0.00381|-0.00325|-0.00352|-0.00626|-0.00476|-0.00559|-0.00424|-0.00375|-0.00294|-0.00342|-0.00247|-0.00222|-0.00394|-0.00346|-0.00297|339|345|336|309|254|274|313|342|340|330|304|330|352|352|358|334|319|299|269|273|240|171|199|201|||||||||||||||||||||||||
2025-09-05 11:22:50|CS.D.USDCNH.MINI.IP|20555|2025-09-03 00:00:00|2025-09-03 23:59:50|71383.7|9.8|0.04208|2025-09-04|0.00842|5|0.046353|1|-0.020031|12|2025-09-04|0.01161|0.01274|0.00955|0.00843|0.00845|0.00842|0.00913|0.00862|0.00855|0.00845|0.0103|0.00843|0.01028|0.0085|0.00884|0.0092|0.00921|0.00861|0.00883|0.00847|0.01484|1.6283|0.02559|0.01682|7|14|13|9|4|10|12|11|8|8|7|6|12|13|15|10|8|6|5|4|3|16|7|9|0.00138|0.00258|0.00163|0.00087|0.00052|0.00083|0.00129|0.00118|0.00091|0.00083|0.00105|0.0006|0.00185|0.00134|0.00142|0.001|0.00103|0.00073|0.0007|0.00049|0.00085|0.00136|0.00107|0.00071|-0.00144|-0.00255|-0.0017|-0.00091|-0.00068|-0.00089|-0.00117|-0.00132|-0.00086|-0.00081|-0.0011|-0.0005|-0.00166|-0.00132|-0.00119|-0.00091|-0.00113|-0.00073|-0.00071|-0.00046|-0.00101|-0.00155|-0.00084|-0.00071|341|360|359|343|321|360|359|357|353|353|351|338|359|360|360|359|354|325|313|275|276|326|346|343|||||||||||||||||||||||||
2025-09-05 11:22:51|CS.D.USDDKK.MINI.IP|20634|2025-09-03 00:00:00|2025-09-03 23:59:50|63999.3|9.8|0.07386|2025-09-04|0.02393|19|0.044177|12|-0.064773|12|2025-09-04|0.03124|0.03124|0.03123|0.03123|0.03123|0.03123|0.02833|0.02461|0.02457|0.02668|0.02707|0.02475|0.02687|0.0257|0.02721|0.02556|0.03043|0.02838|0.02566|0.02393|0.03127|1.61755|0.03297|0.03122|7|8|7|5|5|5|12|13|12|12|12|12|18|17|19|13|10|8|7|7|4|6|4|5|0.00207|0.00239|0.00218|0.00157|0.00128|0.00183|0.00331|0.00357|0.00291|0.00316|0.00285|0.00345|0.00506|0.00451|0.0049|0.00322|0.00305|0.00213|0.00195|0.00177|0.00144|0.00135|0.00112|0.00113|-0.00213|-0.00244|-0.0019|-0.00152|-0.00122|-0.00184|-0.00293|-0.00368|-0.00341|-0.00298|-0.00339|-0.00273|-0.00572|-0.00476|-0.00531|-0.00313|-0.00235|-0.00197|-0.00223|-0.00187|-0.00113|-0.00182|-0.00111|-0.00159|351|358|351|343|326|337|360|360|359|360|359|359|360|360|360|360|357|353|352|347|311|323|300|327|||||||||||||||||||||||||
2025-09-05 11:22:53|CS.D.USDHUF.MINI.IP|20663|2025-09-03 00:00:00|2025-09-03 23:59:50|33686.7|9.8|0.28192|2025-09-04|0.05925|11|0.078402|22|-0.090714|12|2025-09-04|0.15081|0.14824|0.14819|0.14817|0.14817|0.14816|0.06057|0.0594|0.06656|0.05941|0.07091|0.05925|0.06144|0.06222|0.076|0.05951|0.06001|0.05926|0.05929|0.081|0.45275|0.35626|3.80417|5.04956|9|8|6|5|4|5|14|12|11|10|11|11|16|16|16|11|9|7|6|8|7|3|3|6|0.00387|0.00247|0.00264|0.00196|0.00206|0.0022|0.00598|0.00503|0.00499|0.00406|0.00611|0.00391|0.00671|0.00725|0.00747|0.00391|0.00405|0.00293|0.00273|0.00364|0.00892|0.00392|0.00582|0.01367|-0.00364|-0.00288|-0.00233|-0.00194|-0.00179|-0.00207|-0.00459|-0.00567|-0.00498|-0.00378|-0.0064|-0.00359|-0.00681|-0.00738|-0.00788|-0.00352|-0.0037|-0.00253|-0.00235|-0.00392|-0.00664|-0.00309|-0.00452|-0.0133|357|354|353|347|334|342|359|359|360|358|360|360|360|360|360|360|360|358|353|353|350|224|257|333|||||||||||||||||||||||||
2025-09-05 11:22:54|CS.D.USDJPY.MINI.IP|20178|2025-09-03 00:00:00|2025-09-03 23:59:50|14797.6|8.5|0.3335|2025-09-04|0.00519|4|0.062736|12|-0.06004|12|2025-09-04|0.00662|0.00639|0.0067|0.28727|0.00519|0.58379|0.28757|0.00523|0.00558|0.00545|0.28609|0.29033|0.00591|0.00554|0.00564|0.0056|0.29155|0.2968|0.30705|0.00546|0.334|12.0066|4.27613|0.0069|14|11|9|6|5|7|8|12|10|8|7|7|18|15|18|9|6|4|4|4|4|3|3|5|0.00621|0.00529|0.00415|0.00289|0.00286|0.00304|0.00377|0.00492|0.00405|0.00335|0.00306|0.0033|0.00675|0.00503|0.0055|0.00314|0.00284|0.00212|0.00207|0.00189|0.00219|0.00478|0.00274|0.00297|-0.00607|-0.00506|-0.00405|-0.00287|-0.00248|-0.00325|-0.00365|-0.00485|-0.0045|-0.003|-0.00299|-0.00271|-0.00675|-0.005|-0.00527|-0.00319|-0.00272|-0.00188|-0.002|-0.00195|-0.00179|-0.00221|-0.00261|-0.00376|360|360|359|355|342|346|354|359|359|352|356|351|360|360|360|358|349|343|331|321|307|117|258|335|||||||||||||||||||||||||
2025-09-05 11:22:56|CS.D.USDKRW.MINI.IP|11991|2025-09-03 00:01:00|2025-09-03 19:58:20|138729.9|4.7|0.09062|2025-09-04|0.07187|4|0.052201|12|-0.064168|7|2025-09-04|0.07253|0.07331|0.07196|0.07188|0.07187|0.07189|0.07194|0.08109|0.14392|0.14386|0.07765|0.07943|0.09694|0.0831|0.10043|0.13273|0.13252|0.14364|0.14369|0.14383|||||9|7|7|6|5|5|6|3|2|3|2|2|3|3|3|2|2|2|2|2|||||0.00458|0.00357|0.00359|0.00311|0.00268|0.00234|0.00326|0.00384|0.00332|0.00267|0.00214|0.00248|0.00551|0.00204|0.00408|0.00228|0.00363|0.00248|0.0038|0.00271|||||-0.0038|-0.00436|-0.00334|-0.003|-0.0023|-0.00269|-0.00346|-0.00467|-0.00301|-0.00303|-0.00357|-0.00371|-0.00425|-0.00242|-0.0021|-0.00293|-0.00194|-0.00223|-0.00403|-0.00309|||||313|335|349|288|282|314|297|236|154|195|138|105|205|284|272|151|148|183|97|108|||||||||||||||||||||||||
2025-09-05 11:22:57|CS.D.USDMXN.MINI.IP|17530|2025-09-03 00:00:00|2025-09-03 23:59:50|187040.7|9.3|0.04292|2025-09-04|0.02774|19|0.066227|21|-0.067154|21|2025-09-04|0.04811|0.0481|0.04808|0.04806|0.04805|0.04804|0.04804|0.04795|0.04759|0.048|0.04755|0.0341|0.03352|0.03305|0.03294|0.03047|0.03446|0.03294|0.02793|0.02774|0.04306|0.16311|0.05203|0.04806|5|6|6|3|3|4|8|12|10|10|11|13|14|15|18|13|14|12|14|10|5|4|2|2|0.00184|0.00198|0.0014|0.00156|0.00133|0.00192|0.0021|0.00308|0.00201|0.00317|0.00257|0.00413|0.00568|0.00595|0.0075|0.00454|0.00457|0.00295|0.00278|0.00246|0.00315|0.01586|0.00505|0.00227|-0.00163|-0.00202|-0.00158|-0.00162|-0.00123|-0.00203|-0.00225|-0.00286|-0.00236|-0.00249|-0.00266|-0.0042|-0.00679|-0.00613|-0.00715|-0.00409|-0.00532|-0.00327|-0.00284|-0.00215|-0.00333|-0.01925|-0.00581|-0.00195|313|310|306|235|222|267|341|340|335|342|346|348|359|357|360|355|360|349|356|344|265|79|115|186|||||||||||||||||||||||||
2025-09-05 11:22:58|CS.D.USDNOK.MINI.IP|20891|2025-09-03 00:00:00|2025-09-03 23:59:50|100359.8|19.6|0.07347|2025-09-04|0.02478|15|0.169755|23|-0.137348|22|2025-09-04|0.0498|0.04977|0.04975|0.04977|0.04978|0.04976|0.04422|0.02674|0.02657|0.02748|0.02512|0.02518|0.02984|0.02668|0.02725|0.02478|0.04715|0.04285|0.03214|0.0495|1.21354|0.19836|0.19835|0.16788|18|17|12|14|16|11|19|20|18|17|18|21|28|27|34|20|25|20|17|21|12|6|55|35|0.00252|0.00252|0.00182|0.00166|0.00165|0.00202|0.00472|0.00571|0.00513|0.00386|0.00335|0.00388|0.00626|0.00566|0.00715|0.0033|0.00412|0.00339|0.0026|0.0016|0.00364|0.00201|0.03132|0.02121|-0.00236|-0.00257|-0.00203|-0.00168|-0.00157|-0.00191|-0.00366|-0.00487|-0.00503|-0.00351|-0.00389|-0.00358|-0.0062|-0.00555|-0.00607|-0.00326|-0.00391|-0.00337|-0.00245|-0.00205|-0.00372|-0.00336|-0.03305|-0.01881|360|360|359|352|351|354|357|360|360|358|360|360|359|360|360|360|360|356|357|354|346|213|360|358|||||||||||||||||||||||0||
2025-09-05 11:22:59|CS.D.sp_USDRUB.MINI.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:23:01|CS.D.USDSEK.MINI.IP|18605|2025-09-03 00:00:00|2025-09-03 23:59:50|94219.9|11.2|0.09717|2025-09-04|0.02637|15|0.061838|23|-0.088718|23|2025-09-04|0.05403|0.05331|0.05393|0.05595|0.05866|0.05398|0.03803|0.0284|0.02654|0.02667|0.02646|0.02659|0.02952|0.02744|0.02717|0.02637|0.02761|0.02637|0.0264|0.028|0.78884|0.12264|0.12232|1.26215|5|8|2|2|2|8|11|13|12|11|11|12|19|20|23|16|21|10|14|7|5|6|10|24|0.00469|0.00395|0.00453|0.00714|0.00911|0.00337|0.00496|0.00502|0.00355|0.00376|0.00343|0.00404|0.00646|0.00568|0.00637|0.00356|0.00363|0.00258|0.00308|0.00373|0.0053|0.00535|0.00535|0.01269|-0.00276|-0.00339|-0.00303|-0.00281|-0.00291|-0.00375|-0.0042|-0.00491|-0.00377|-0.00333|-0.00361|-0.00386|-0.00608|-0.00665|-0.00584|-0.00382|-0.00376|-0.00245|-0.00327|-0.00277|-0.00406|-0.00497|-0.005|-0.01396|268|285|238|221|218|305|349|358|355|354|351|356|357|360|360|358|359|341|337|303|273|145|357|342|||||||||||||||||||||||||
2025-09-05 11:23:02|CS.D.USDSGD.MINI.IP|19889|2025-09-03 00:00:00|2025-09-03 23:59:10|12879.3|6|0.77363|2025-09-04|0.01311|11|0.039578|14|-0.056637|12|2025-09-04|0.01559|0.01508|0.01555|0.01389|0.01326|0.01519|0.01395|0.01477|0.01345|0.01412|0.01656|0.01311|0.01686|0.01571|0.01514|0.01385|0.0141|0.01374|0.01362|0.01412|1.27655|0.12412|16.70571|13.99517|7|6|5|4|4|4|5|6|5|5|6|5|9|8|9|7|9|8|7|4|3|3|3|3|0.00227|0.00261|0.00207|0.00175|0.00166|0.00175|0.00184|0.00234|0.00164|0.00209|0.0018|0.00189|0.00362|0.00287|0.00316|0.00181|0.00224|0.00182|0.0016|0.00165|0.00501|0.00145|0.00247|0.0015|-0.0022|-0.00262|-0.00205|-0.00163|-0.00127|-0.00165|-0.00199|-0.00218|-0.0019|-0.00163|-0.00209|-0.00155|-0.0038|-0.00271|-0.00267|-0.00201|-0.00186|-0.00179|-0.00174|-0.00148|-0.00525|-0.0014|-0.00201|-0.00194|350|350|330|313|308|338|345|346|343|341|349|339|360|351|359|355|354|347|341|301|241|295|228|229|||||||||||||||||||||||||
2025-09-05 11:23:04|CS.D.USDZAR.MINI.IP|18108|2025-09-03 00:00:00|2025-09-03 23:59:50|176564.8|11.2|0.11636|2025-09-04|0.05064|11|0.110385|22|-0.099628|22|2025-09-04|0.07362|0.07361|0.07353|0.07344|0.07344|0.06581|0.05753|0.05095|0.05071|0.05133|0.05154|0.05064|0.05343|0.05151|0.05177|0.05305|0.05086|0.05068|0.05275|0.06621|0.0763|0.19241|0.1925|0.09194|4|8|7|6|6|6|11|14|11|15|14|12|16|21|22|15|29|26|25|19|2|9|14|4|0.00376|0.00357|0.0034|0.00363|0.00288|0.0043|0.00586|0.00714|0.00435|0.00554|0.00626|0.00548|0.00741|0.00648|0.00718|0.00384|0.0052|0.00401|0.00487|0.00348|0.00512|0.00282|0.01175|0.01263|-0.00323|-0.00366|-0.00231|-0.00312|-0.00332|-0.00431|-0.00532|-0.00586|-0.0045|-0.00452|-0.00591|-0.0041|-0.00807|-0.00751|-0.00654|-0.00428|-0.00423|-0.00431|-0.00446|-0.00384|-0.00303|-0.00275|-0.01258|-0.01051|243|291|298|270|259|294|345|358|337|358|343|347|350|359|359|352|360|359|358|353|207|230|303|204|||||||||||||||||||||||||
2025-09-05 11:23:04|CS.D.ALUMINIUM.MINI.IP|6423|2025-09-03 01:30:00|2025-09-03 17:58:40|2603.5|2.5|0.23311|2025-09-04|0.23054|13|0.073077|12|-0.172526|0|2025-09-04|0.23837|0.23822|0.23085|0.24104|0.23108|0.24692|0.23132|0.23169|0.23164|0.23115|0.23138|0.23141|0.23095|0.23054|0.23124|0.23172|0.23196|0.26263|||||||2|3|3|3|2|3|3|3|2|2|2|2|2|3|2|3|3|3|||||||0.00959|0.01226|0.0123|0.01154|0.01005|0.01018|0.01305|0.01278|0.01419|0.01343|0.01157|0.01462|0.01495|0.01454|0.01307|0.01328|0.01389|0.01261|||||||-0.02255|-0.01433|-0.01118|-0.0098|-0.01375|-0.01205|-0.015|-0.01471|-0.013|-0.01227|-0.01269|-0.01261|-0.01189|-0.01242|-0.00991|-0.01368|-0.01372|-0.01159|||||||83|231|185|135|75|133|179|167|153|146|117|133|153|219|174|161|110|53|||||||||||||||||||||||||
2025-09-05 11:23:05|CO.D.CFI.FWM3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:23:06|CC.D.W.UME.IP|6324|2025-09-03 00:00:00|2025-09-03 18:19:50|521.4|11.9|0.04328|2025-09-04|0.1148|0|0.058128|14|-0.154321|13|2025-09-04|0.1148|0.11495|0.11498|0.11491|0.11483|0.11491|0.11501|0.11507|0.11551|0.11574|0.11587|0.11608|0.11595|0.116|0.11603|0.11585|0.11557|0.11538|0.11512||||||60|15|22|6|3|12|8|19|20|25|14|14|19|41|35|26|47|35|64||||||0.03829|0.01916||0.01915|0.02872||0.01917|0.01919|0.02698|0.02412|0.02283|0.03318|0.0223|0.02939|0.03386|0.03268|0.02889|0.02778|0.04477||||||-0.05733|-0.02633|-0.01916|-0.01915|-0.03348|-0.01914|-0.03832|-0.03834|-0.02138|-0.03855|-0.02414|-0.02364|-0.02377|-0.03956|-0.03315|-0.02726|-0.04812|-0.03365|-0.05758||||||34|38|17|12|22|12|34|40|60|34|63|59|79|96|107|93|51|34|29|||||||||||||||||||||||||
2025-09-05 11:23:06|CC.D.KC.UME.IP|6103|2025-09-03 08:15:00|2025-09-03 17:29:50|37101.8|3.7|0.1354|2025-09-04|0.06164|17|0.29714|9|-0.241677|8|2025-09-04|||||||||0.10352|0.10217|0.09049|0.46392|0.07252|0.08163|0.07065|0.06914|0.06685|0.06164|||||||||||||||3|2|4|2|3|4|8|7|5|2|||||||||||||||0.03225|0.02555|0.02715|0.02605|0.0311|0.03509|0.03629|0.02924|0.02113|0.01364|||||||||||||||-0.04108|-0.02543|-0.02048|-0.03109|-0.03248|-0.03032|-0.03315|-0.02989|-0.02582|-0.01545|||||||224|252|203|271|312|307|340|315|289|128|||||||||||||||||||||||||
2025-09-05 11:23:08|CS.D.COPPER.MINI.IP|13966|2025-09-03 01:30:00|2025-09-03 17:59:00|9965|5.5|0.1129|2025-09-04|0.1007|2|0.084681|2|-0.080258|0|2025-09-04|0.10344|0.10215|0.1007|0.10401|0.10094|0.1047|0.10213|0.1032|0.10093|0.10094|0.10103|0.1012|0.1011|0.1009|0.10095|0.10096|0.10117|0.1039|||||||3|9|8|7|3|6|7|5|4|4|4|4|5|8|7|5|4|4|||||||0.00668|0.00949|0.0087|0.00858|0.00637|0.00683|0.00836|0.00793|0.00816|0.0065|0.00651|0.00769|0.00699|0.0088|0.00747|0.00631|0.00504|0.00413|||||||-0.00675|-0.00885|-0.00909|-0.00727|-0.00578|-0.00847|-0.00731|-0.0092|-0.00612|-0.0063|-0.00761|-0.00778|-0.00692|-0.00861|-0.0069|-0.00688|-0.00578|-0.0037|||||||195|355|348|318|208|329|347|324|306|286|318|315|328|354|352|342|285|223|||||||||||||||||||||||||
2025-09-05 11:23:08|CC.D.C.UME.IP|6922|2025-09-03 00:00:00|2025-09-03 18:19:50|423.9|27.9|0.03128|2025-09-04|0.14229|18|0.143335|15|-0.095215|13|2025-09-04|0.14313|0.14296|0.14305|0.14303||0.14293|0.14316|0.14311|0.14326|0.1433|0.1433|0.14325|0.14306|0.14343|0.14399|0.14334|0.14287|0.14268|0.14229||||||18|56|53|2||14|30|25|17|22|20|12|48|112|122|170|135|101|251||||||0.02385|||0.02384|||0.02387|0.0358|0.04344|0.02388|0.03285|0.03582|0.02385|0.04485|0.05597|0.04049|0.07139|0.05946|0.03158||||||-0.03406|-0.03573||-0.02383||||-0.04171|-0.0307||-0.02588|-0.03182|-0.03576|-0.03663|-0.04797|-0.04391|-0.05948|-0.04755|-0.02965||||||25|14|9|15|5|24|34|60|31|67|50|42|50|35|79|39|25|28|||||||||||||||||||||||||
2025-09-05 11:23:09|CC.D.FCPO.UNC.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:23:10|CS.D.CFEGOLD.CFE.IP|18470|2025-09-03 00:00:00|2025-09-03 23:59:50|3560.4|23.9|0.01208|2025-09-04|0.0085|4|0.142977|12|-0.097902|3|2025-09-04|0.01322|0.01329|0.01329|0.01351|0.0085|||||0.00989|0.01175|0.01175|0.0125|0.01237|0.01093|0.01005|0.01107|0.00939|0.00888|0.00872|0.00946||0.01412|0.01389|19|31|37|34|1|||||17|20|23|38|53|53|32|24|20|14|17|7||6|12|0.00715|0.01103|0.01161|0.01156||||||0.00703|0.00748|0.00812|0.01158|0.01291|0.0121|0.00775|0.00635|0.006|0.005|0.00411|0.003||0.00501|0.00667|-0.00766|-0.01235|-0.01325|-0.01371||||||-0.00506|-0.00754|-0.00762|-0.01032|-0.01284|-0.01376|-0.0075|-0.00634|-0.00623|-0.00478|-0.00383|-0.00348||-0.00491|-0.00617|360|360|360|360|1|24|360|360|360|360|360|360|360|360|360|360|354|341|353||||||||||0|||||||||||||||
2025-09-05 11:23:11|CC.D.HO.UME.IP|8997|2025-09-03 22:00:00|2025-09-03 23:59:50|23397|2.7|0.08469|2025-09-04|0.08565|0|0.163701|8|-0.195559|13|2025-09-04|0.08565|0.08581|0.08588|0.08583|0.0859|0.08592|0.08584|0.08614|0.08613|0.08633|0.08642|0.08635|0.08653|0.08673|0.08656|0.08608|0.08614|0.08609|0.08598|0.0862|0.08618||0.08623|0.08623|1|0|0|0|0|0|1|1|1|2|2|2|7|9|7|6|6|6|10|2|1||1|0|0.00928|0.009|0.00998|0.00926|0.00641|0.00852|0.01659|0.01558|0.02555|0.01555|0.01738|0.016|0.01378|0.01831|0.02691|0.01628|0.01615|0.01559|0.01035|0.00897|0.00855||0.01294|0.0115|-0.01015|-0.01122|-0.00896|-0.01042|-0.00648|-0.00852|-0.01546|-0.01565|-0.02334|-0.01362|-0.01611|-0.01236|-0.01604|-0.02061|-0.02253|-0.01849|-0.01761|-0.01194|-0.01385|-0.00902|-0.00855||-0.01051|-0.00493|196|226|228|222|187|212|288|294|349|284|297|300|335|356|356|348|346|332|305|239|216|65|58|||||||||||||||||||||||||
2025-09-05 11:23:11|CC.D.HG.UME.IP|8323|2025-09-03 22:00:30|2025-09-03 23:59:40|45757|2.7|0.03961|2025-09-04|0.0433|0|0.10401|7|-0.076228|13|2025-09-04|0.0433|0.04336|0.0435|0.0436|0.04367|0.04373|0.04371|0.04373|0.04371|0.04373|0.04377|0.04383|0.04378|0.04362|0.04368|0.04368|0.04381|0.04384|0.04376|0.04377|0.04375||0.04378|0.04372|1|1|2|2|2|2|2|2|2|2|3|3|6|7|5|5|10|5|2|2|2||1|1|0.00464|0.00742|0.00846|0.00745|0.00547|0.00738|0.00953|0.00874|0.00877|0.0067|0.00724|0.00884|0.00795|0.00886|0.00813|0.00702|0.00618|0.0049|0.0066|0.00345|0.00465||0.00696|0.00604|-0.00622|-0.00753|-0.00776|-0.00763|-0.00734|-0.009|-0.00829|-0.01019|-0.0076|-0.0073|-0.00764|-0.00896|-0.00822|-0.00948|-0.009|-0.00722|-0.00688|-0.00423|-0.00695|-0.00458|-0.00604||-0.0069|-0.00369|183|302|296|253|150|246|277|247|219|197|260|234|253|309|293|255|258|153|136|111|98|87|114|||||||||||||||||||||||||
2025-09-05 11:23:12|CC.D.IRON.UME.IP|5464|2025-09-03 01:00:00|2025-09-03 14:59:50|773.5|149.4|0.13832|2025-09-04|0.57094|6|0.164975|6|-0.114825|3|2025-09-04||0.58114|0.57865|0.57511||0.57413|0.57094|||||||0.57389|0.57389|||||||||||496|419|598||509|704|||||||550|281|||||||||||0.05872|0.06079|0.04106||0.04962|0.05664|||||||0.03827|0.04849|||||||||||-0.05687|-0.06124|-0.05962||-0.04533|-0.03609|||||||-0.03373|-0.03399||||||||||99|75|74|53|102|90|44|||||||||||||||||||||||||
2025-09-05 11:23:13|CS.D.LEAD.MINI.IP|3709|2025-09-03 01:30:00|2025-09-03 17:58:30|1985.5|2|0.30227|2025-09-04|0.30092|13|0.075328|13|-0.05546|4|2025-09-04|0.30167|0.30206|0.30202|0.30209|0.30246|0.30237|0.30203|0.30183|0.30158|0.30124|0.30132|0.30149|0.30137|0.30092|0.30149|0.30229|0.30235|0.33729|||||||2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|||||||0.01006|0.01495|0.01052|0.00806|0.01714|0.01432|0.01809|0.0138|0.01367|0.01507|0.00913|0.01292|0.01206|0.01638|0.01628|0.01163|0.01386|0.01655|||||||-0.03855|-0.01278|-0.0151|-0.01007|-0.02304|-0.01126|-0.01637|-0.01411|-0.0134|-0.01322|-0.01213|-0.01142|-0.01418|-0.01182|-0.0164|-0.01462|-0.01512|-0.01399|||||||15|125|88|65|33|77|118|129|99|113|73|64|68|136|106|117|68|37|||||||||||||||||||||||||
2025-09-05 11:23:13|CO.D.LH.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:23:14|CC.D.LC.UME.IP|3201|2025-09-03 13:30:00|2025-09-03 18:04:50|23922.8|9.9|0.04938|2025-09-04|0.05023|13|0.109834|13|-0.154147|16|2025-09-04||||||||||||||0.05023|0.05033|0.05037|0.05067|0.05057|0.05046|||||||||||||||||||17|10|6|10|9|12|||||||||||||||||||0.02023|0.01577|0.01037|0.0209|0.01759|0.01124|||||||||||||||||||-0.02374|-0.01422|-0.01062|-0.02238|-0.01675|-0.01231||||||180|353|311|355|342|30|||||||||||||||||||||||||
2025-09-05 11:23:20|EN.D.LGO.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:23:20|CC.D.LB.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:23:22|CS.D.CFDSILVER.CFM.IP|19418|2025-09-03 00:00:00|2025-09-03 23:59:50|4106.3|10.7|0.43973|2025-09-04|0.04955|19|0.101427|14|-0.143026|14|2025-09-04|0.06748|0.06329|0.07068|2.30351|0.0674|0.05634|0.06961|0.06968|0.06231|0.06893|0.07101|0.07208|0.07246|0.06908|0.07083|0.07174|0.06139|0.06222|0.0514|0.04955|0.06607||5.85666|15.35784|5|14|16|13|4|8|10|13|11|10|10|12|16|23|28|9|7|8|8|7|3||3|4|0.00882|0.01303|0.01323|0.01246|0.00656|0.00911|0.01173|0.01026|0.00969|0.00932|0.009|0.00984|0.01454|0.0178|0.02202|0.01032|0.008|0.00778|0.00828|0.00745|0.00437||0.01908|0.01052|-0.00811|-0.01574|-0.01572|-0.01296|-0.00592|-0.00847|-0.01223|-0.01035|-0.00963|-0.00873|-0.00944|-0.0114|-0.01454|-0.02275|-0.0228|-0.01082|-0.00716|-0.00998|-0.00816|-0.00672|-0.00492||-0.01413|-0.01101|332|358|357|358|287|347|342|352|357|355|349|355|352|360|360|345|341|344|353|336|237|226|262|||||||||||||||||||||||||
2025-09-05 11:23:23|CC.D.NG.UME.IP|6758|2025-09-03 22:00:00|2025-09-03 23:59:10|3179|12.5|0.06438|2025-09-04|0.0935|11|0.345261|15|-0.408548|14|2025-09-04|0.09444|0.0944|0.09438|0.09442|0.09437|0.09434|0.09405|0.09377|0.09378|0.09387|0.09401|0.0935|0.09352|0.09399|0.09502|0.09357|0.09369|0.09418|0.09424|0.09419|0.09423||0.09591|0.0941|4|6|3|3|5|3|6|9|9|8|8|15|26|29|42|37|20|17|25|12|7||3|3|0.04117|0.04094|0.03147|0.03462||0.04717|0.03638|0.04048|0.03126|0.05221|0.04009|0.05612|0.05087|0.04862|0.05008|0.05848|0.04139|0.03969|0.04212|0.03623|0.03866||0.04394|0.03138|-0.04196|-0.03669|-0.04406|-0.03145|-0.03146|-0.03144|-0.03446|-0.0328|-0.03125|-0.03908|-0.03669|-0.04455|-0.05398|-0.05154|-0.05489|-0.05113|-0.04347|-0.04087|-0.03882|-0.03585|-0.03351||-0.03138|-0.03137|68|47|54|48|33|61|144|116|90|135|205|278|314|318|326|319|285|246|219|125|107|52|22|||||||||||||||||||||||||
2025-09-05 11:23:24|CC.D.CC.UME.IP|4975|2025-09-03 08:45:00|2025-09-03 17:29:50|7648.1|1.9|0.18605|2025-09-04|0.09315|16|0.22197|8|-0.480567|8|2025-09-04|||||||||0.15475|0.15805|0.15791|0.15632|0.1372|0.46239|0.10906|0.09657|0.09315|0.09713|||||||||||||||1|0|1|1|2|4|3|5|1|2|||||||||||||||0.04672|0.01896|0.02592|0.03606|0.02852|0.03009|0.02658|0.02471|0.02341|0.02238|||||||||||||||-0.05039|-0.02475|-0.03109|-0.03736|-0.03531|-0.03685|-0.02216|-0.02244|-0.01763|-0.02101|||||||68|182|179|213|272|284|288|313|184|104|||||||||||||||||||||||||
2025-09-05 11:23:24|CS.D.NICKEL.MINI.IP|1144|2025-09-03 07:02:00|2025-09-03 17:58:40|15245.5|1|0.39398|2025-09-04|0.39454|12|0.08547|17|-0.059292|16|2025-09-04||||||||0.39626|0.3963|0.39578|0.39619|0.39558|0.39454|0.39461|0.39525|0.3948|0.39538|0.39465||||||||||||||1|1|1|1|1|1|1|1|1|1|1||||||||||||||||||0.04283|0.05703|0.05261||0.0329|0.0527|0.08547|||||||||||||||-0.05279|||-0.01315|-0.04601|-0.0296||-0.02632|-0.05929||||||||29|40|32|31|52|52|63|55|46|33|17|||||||||||||||||||||||||
2025-09-05 11:23:25|CC.D.RB.UME.IP|9685|2025-09-03 22:00:00|2025-09-03 23:59:50|19953|3.1|0.11152|2025-09-04|0.09971|15|0.165083|13|-0.201501|13|2025-09-04|0.10065|0.10074|0.10259|0.10045|0.10122|0.10185|0.10168|0.10111|0.10202|0.10054|0.10036|0.10035|0.1002|0.10045|0.1002|0.09971|0.10002|0.10024|0.10043|0.10064|0.1007||1.27978|0.16723|0|0|0|0|0|0|1|2|2|2|3|2|6|11|11|8|12|5|12|1|1||1|0|0.00879|0.00986|0.0101|0.00825|0.00594|0.00965|0.01115|0.01387|0.02008|0.01438|0.01352|0.01337|0.01529|0.02492|0.02465|0.0162|0.01877|0.01518|0.01408|0.00786|0.00959||0.01592|0.0112|-0.00848|-0.01126|-0.01066|-0.00922|-0.00754|-0.00978|-0.01414|-0.01459|-0.02173|-0.01399|-0.01538|-0.01286|-0.01548|-0.0244|-0.02051|-0.01669|-0.02248|-0.0144|-0.0144|-0.00969|-0.00801||-0.02823|-0.02635|242|270|281|236|151|233|313|328|351|328|334|343|342|358|359|353|349|350|326|279|223|89|47|||||||||||||||||||||||||
2025-09-05 11:23:27|CC.D.CT.UME.IP|7192|2025-09-03 01:00:00|2025-09-03 18:19:50|6707.8|2.5|0.19473|2025-09-04|0.2228|3|0.129717|1|-0.085372|13|2025-09-04||0.22326|0.22289|0.2228|0.2229|0.22299|0.22316|0.22342|0.22361|0.22366|0.22373|0.22388|0.2243|0.22472|0.22471|0.22448|0.22397|0.22368|0.22356|||||||2|2|0|1|1|1|1|1|1|1|1|4|8|6|3|4|4|16|||||||0.01866|0.01086|0.008|0.00701|0.00697|0.00822|0.00759|0.00784|0.008|0.00717|0.00971|0.01214|0.0115|0.00931|0.00738|0.00787|0.00785|0.01177|||||||-0.01187|-0.01248|-0.00934|-0.00627|-0.00654|-0.00708|-0.00881|-0.01049|-0.00916|-0.0078|-0.00805|-0.01113|-0.01008|-0.00822|-0.00754|-0.00864|-0.01027|-0.01184||||||138|130|118|108|161|171|136|131|82|119|106|209|254|137|153|143|169|88|||||||||||||||||||||||||
2025-09-05 11:23:27|CC.D.OJ.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:23:28|CC.D.SB.UME.IP|5361|2025-09-03 07:30:00|2025-09-03 16:59:50|1617.5|17.6|0.05967|2025-09-04|0.18187|7|0.079652|12|-0.184253|14|2025-09-04||||||||0.18187|0.18213|0.18228|0.18271|0.1834|0.18384|0.18387|0.18444|0.18554|0.18563|||||||||||||||19|31|7|47|31|26|21|42|50|33|||||||||||||||0.02382|0.01669|0.0152|0.01831|0.02324|0.02569|0.01878|0.03437|0.02603|0.02457|||||||||||||||-0.03679|-0.02377|-0.03037|-0.03268|-0.01172|-0.0156|-0.02605|-0.03714|-0.01814|-0.02051||||||||63|79|37|54|72|103|134|100|105|136|||||||||||||||||||||||||
2025-09-05 11:23:28|CC.D.O.UNC.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:23:30|CC.D.LCO.UME.IP|16012|2025-09-03 00:00:00|2025-09-03 21:59:50|6729.7|35|0.29087|2025-09-04|0.04368|15|0.232022|8|-0.237887|13|2025-09-04|1.89959|2.30099|2.06295|0.04712|0.04782|0.04819|0.04579|0.3583|0.04406|0.70439|0.04451|0.0451|0.35247|0.04577|0.04533|0.04368|0.0446|0.04452|0.04443|0.51665|0.64601|0.06681|||4|5|8|9|4|13|23|46|95|25|30|46|26|64|85|59|39|31|39|16|9|1|||0.00869|0.01136|0.01082|0.00818|0.00568|0.00936|0.01065|0.01355|0.02231|0.0133|0.01206|0.01468|0.01244|0.02164|0.02438|0.01481|0.01577|0.01311|0.01179|0.00892|0.00977|0.0042|||-0.01065|-0.01154|-0.01061|-0.01132|-0.00888|-0.00925|-0.01234|-0.01532|-0.018|-0.01394|-0.01321|-0.01274|-0.01273|-0.02125|-0.02016|-0.01577|-0.015|-0.01168|-0.01268|-0.01064|-0.00769|-0.01773|||216|266|248|198|123|230|311|319|341|303|308|314|326|352|355|342|323|321|281|212|167|38|||||||||||||||||||||||||
2025-09-05 11:23:31|CC.D.CL.UME.IP|10594|2025-09-03 22:00:00|2025-09-03 23:59:50|6360.2|24.4|0.0919|2025-09-04|0.04636|15|0.261614|8|-0.270977|13|2025-09-04|0.0488|0.04782|0.04738|0.04758|0.04687|0.048|0.04937|0.04846|0.04908|0.04892|0.04722|0.04738|0.04744|0.04718|0.04698|0.04636|0.04744|0.04678|0.04646|0.04802|0.48156||0.05319|0.73017|6|6|5|4|3|7|19|21|44|14|30|25|35|73|81|48|49|57|80|28|12||2|1|0.00806|0.00821|0.0094|0.00864|0.00577|0.00926|0.01119|0.01288|0.02152|0.01315|0.01166|0.01531|0.01393|0.02537|0.02559|0.01768|0.01753|0.0135|0.01259|0.00951|0.00945||0.00981|0.00742|-0.01022|-0.00948|-0.00835|-0.01042|-0.0088|-0.00829|-0.01391|-0.0157|-0.01977|-0.01351|-0.01462|-0.01348|-0.01522|-0.02344|-0.02151|-0.0176|-0.01601|-0.01428|-0.01279|-0.01024|-0.00804||-0.009|-0.0082|233|286|260|240|155|247|325|341|358|326|346|352|338|360|359|357|338|337|310|264|231|189|148|||||||||||||||||||||||||
2025-09-05 11:23:31|CC.D.RR.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:23:32|CC.D.SM.UME.IP|6988|2025-09-03 00:00:00|2025-09-03 18:19:50|28480.2|9.6|0.10973|2025-09-04|0.14061|18|0.111637|13|-0.111859|13|2025-09-04|0.14109|0.14091|0.14092|0.14093|0.14093|0.14093|0.14119|0.1413|0.14141|0.14136|0.1413|0.14139|0.14147|0.14087|0.14144|0.14137|0.14079|0.1407|0.14061||||||3|1|1|1|0|2|3|2|5|3|3|3|5|37|19|16|26|15|52||||||0.0154|0.01275|0.00897|0.01117|0.00546|0.01248|0.00977|0.01274|0.01212|0.00954|0.01219|0.01287|0.01695|0.02975|0.01569|0.01414|0.02009|0.01394|0.01599||||||-0.01983|-0.00934|-0.00956|-0.00874|-0.00881|-0.01395|-0.01225|-0.01347|-0.01143|-0.01343|-0.01077|-0.01097|-0.01297|-0.02439|-0.02133|-0.01448|-0.01166|-0.01188|-0.02016||||||105|98|87|53|38|114|100|98|121|101|69|119|88|175|253|240|193|183|73|||||||||||||||||||||||||
2025-09-05 11:23:33|CC.D.BO.UME.IP|9889|2025-09-03 00:00:00|2025-09-03 18:19:50|5183.6|7.9|0.10418|2025-09-04|0.11558|18|0.136195|13|-0.175039|13|2025-09-04|0.11585|0.11584|0.11583|0.11572|0.11574|0.11564|0.11579|0.116|0.1159|0.11594|0.11596|0.11615|0.11629|0.11674|0.11668|0.11609|0.11635|0.11613|0.11558||||||3|1|1|1|1|2|2|2|2|2|2|5|4|43|19|17|13|19|53||||||0.01182|0.00904|0.01104|0.01115|0.00727|0.01277|0.00927|0.01206|0.01476|0.01199|0.0116|0.01329|0.01204|0.02806|0.01987|0.01787|0.01235|0.0128|0.017||||||-0.016|-0.01291|-0.01151|-0.01273|-0.00965|-0.00783|-0.00971|-0.00958|-0.01352|-0.01056|-0.01159|-0.01145|-0.0107|-0.03071|-0.01549|-0.0173|-0.01408|-0.01234|-0.02065||||||155|177|213|182|84|150|199|143|207|169|132|186|170|165|317|294|234|229|110|||||||||||||||||||||||||
2025-09-05 11:23:34|CC.D.S.UME.IP|8760|2025-09-03 00:00:00|2025-09-03 18:19:50|1041.4|15|0.07657|2025-09-04|0.11506|5|0.08694|13|-0.096562|13|2025-09-04|0.1153|0.11519|0.11523|0.11518|0.11518|0.11506|0.1153|0.11533|0.1155|0.1156|0.11567|0.11581|0.11594|0.11588|0.11611|0.11579|0.11557|0.1155|0.11515||||||16|7|4|11|2|9|6|10|11|6|8|19|17|49|48|23|28|31|101||||||0.01722|0.01004|0.0096|0.01305|0.0192|0.01385|0.01146|0.01835|0.01251|0.01164|0.01157|0.01022|0.01186|0.0203|0.01337|0.01462|0.01195|0.01238|0.01806||||||-0.01546|-0.01181|-0.01227|-0.01162|-0.0096|-0.01106|-0.01153|-0.01257|-0.01254|-0.01017|-0.01065|-0.01141|-0.01554|-0.01931|-0.0142|-0.01292|-0.01111|-0.01347|-0.01389||||||113|117|124|113|35|101|139|82|124|124|106|108|111|161|241|227|195|123|96|||||||||||||||||||||||||
2025-09-05 11:23:34|CS.D.PALL.CFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:23:42|CS.D.PLAT.CFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:23:43|CS.D.ZINC.MINI.IP|8017|2025-09-03 01:30:00|2025-09-03 17:57:50|2858.5|2.9|0.21082|2025-09-04|0.20985|0|0.257905|8|-0.146951|7|2025-09-04|0.20985|0.2102|0.21059|0.21053|0.21112|0.21109|0.21066|0.2114|0.21144|0.21158|0.2116|0.21204|0.21184|0.21114|0.21116|0.21143|0.21175|0.27269|||||||2|5|4|5|2|3|4|3|3|2|2|2|2|4|3|3|2|2|||||||0.01771|0.0161|0.01447|0.01421|0.0131|0.01376|0.01648|0.01587|0.0221|0.01387|0.01215|0.01365|0.01508|0.01489|0.0131|0.01403|0.01107|0.02118|||||||-0.01889|-0.01749|-0.01403|-0.01537|-0.01936|-0.01399|-0.01306|-0.02322|-0.01769|-0.01181|-0.01428|-0.01534|-0.014|-0.01536|-0.01266|-0.01358|-0.00988|-0.02421|||||||66|314|275|179|79|172|264|232|167|151|152|170|181|292|235|182|68|37|||||||||||||||||||||||||
2025-09-05 11:23:43|IX.D.StoxxBank.FNI3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:23:44|IX.D.CANNABIS.IFD.IP|1542|2025-09-03 13:33:10|2025-09-03 18:59:20|80.99|0|1.25157|2025-09-04|1.27168|13|0.226444|18|-0.205128|14|2025-09-04||||||||||||||1.27168|1.28303|1.2952|1.29414|1.28909|1.27252|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||0.04066|0.04051|0.0355|0.03453|0.03439|0.0682|||||||||||||||||||-0.05044|-0.03268|-0.03949|-0.01883|-0.01289|-0.08193||||||118|164|135|100|82|100|||||||||||||||||||||||||
2025-09-05 11:23:45|KB.D.BANKS.CASH.IP|5295|2025-09-03 07:15:00|2025-09-03 15:29:50|6319.34|0|0|2025-09-04|0|7|0.111651|10|-0.086642|10|2025-09-04||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00909|0.00627|0.00762|0.01129|0.00627|0.00691|0.00926|0.00926|0.0067||||||||||||||||-0.00916|-0.00672|-0.00879|-0.01172|-0.00582|-0.00836|-0.00841|-0.00901|-0.00721|||||||||208|260|240|229|203|229|267|294|161|||||||||||||||||||||||||
2025-09-05 11:23:48|KB.D.AERO.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:23:48|KB.D.DRINKS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:23:49|KB.D.CHEMS.CASH.IP|1211|2025-09-03 07:15:30|2025-09-03 15:29:50|6564.1|0|0|2025-09-04|0|7|0.09455|11|-0.081507|15|2025-09-04||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02333|0.01763|0.01911|0.02193|0.03432|0.01598|0.03421|0.01701|0.01526||||||||||||||||-0.0252|-0.0224|-0.02834|-0.01098|-0.04874|-0.02754|-0.0204|-0.02764|-0.0241|||||||||52|63|67|49|44|54|62|78|56|||||||||||||||||||||||||
2025-09-05 11:23:49|KB.D.BUILD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:23:49|KB.D.ELECTY.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:23:50|KB.D.EE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:23:50|KB.D.SPECFINAN.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:23:51|KB.D.PHONES.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:23:51|KB.D.FDR.CASH.IP|3780|2025-09-03 07:15:00|2025-09-03 15:29:50|4756.12|0|0|2025-09-04|0|7|0.050216|9|-0.048994|11|2025-09-04||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01069|0.00899|0.01284|0.01039|0.00954|0.01118|0.00975|0.00962|0.00971||||||||||||||||-0.00975|-0.01003|-0.01101|-0.01075|-0.00878|-0.00969|-0.01198|-0.01001|-0.00952|||||||||173|210|199|152|130|143|193|198|135|||||||||||||||||||||||||
2025-09-05 11:23:52|KB.D.FOOD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:23:52|KB.D.WATER.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:23:53|KB.D.GINDU.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:23:53|KB.D.RETAIL.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:23:54|KB.D.HEALTH.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:23:54|KB.D.HSEHLD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:23:55|KB.D.ENGINE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:23:55|KB.D.BUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:23:55|KB.D.LIFE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:23:56|KB.D.MEDIA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:23:56|KB.D.MINING.CASH.IP|1537|2025-09-03 07:15:00|2025-09-03 15:29:50|22919.23|0|0|2025-09-04|0|7|0.139326|14|-0.267797|13|2025-09-04||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02095|0.03086|0.03513|0.02667|0.03989|0.02889|0.03991|0.0437|0.03766||||||||||||||||-0.01656|-0.02575|-0.0155|-0.01892|-0.04684|-0.00986|-0.06402|-0.03781|-0.03635|||||||||66|53|43|48|38|43|71|115|73|||||||||||||||||||||||||
2025-09-05 11:23:57|KB.D.INSURANCE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:23:58|KB.D.OIL.CASH.IP|4288|2025-09-03 07:15:10|2025-09-03 15:29:50|8574.87|0|0|2025-09-04|0|7|0.103344|13|-0.109326|13|2025-09-04||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0094|0.01261|0.01035|0.00836|0.00891|0.00628|0.01643|0.01134|0.00859||||||||||||||||-0.00933|-0.01183|-0.00946|-0.00891|-0.00597|-0.01017|-0.0164|-0.01103|-0.00984|||||||||187|201|175|145|179|150|269|255|138|||||||||||||||||||||||||
2025-09-05 11:23:58|KB.D.OILEQUIP.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:23:59|KB.D.PGOODS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:23:59|KB.D.REAL.CASH.IP|3126|2025-09-03 07:15:00|2025-09-03 15:29:50|1923.07|0|0|2025-09-04|0|7|0.069922|7|-0.05174|7|2025-09-04||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01303|0.0092|0.00761|0.0103|0.00799|0.00997|0.00934|0.0069|0.00618||||||||||||||||-0.00961|-0.0076|-0.00822|-0.00736|-0.00649|-0.00974|-0.0077|-0.00741|-0.00975|||||||||152|163|130|149|105|144|147|187|116|||||||||||||||||||||||||
2025-09-05 11:24:00|KB.D.SOFT.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:24:00|KB.D.SUPPORT.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:24:00|KB.D.TOBACCO.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:24:01|KB.D.HOTELS.CASH.IP|4757|2025-09-03 07:15:00|2025-09-03 15:29:50|9471.41|0|0|2025-09-04|0|7|0.075621|7|-0.082388|7|2025-09-04||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01358|0.0081|0.00714|0.00815|0.00648|0.00698|0.00743|0.00815|0.00737||||||||||||||||-0.01273|-0.00657|-0.00874|-0.00538|-0.00605|-0.00716|-0.00953|-0.00831|-0.0083|||||||||225|264|219|199|199|200|281|300|160|||||||||||||||||||||||||
2025-09-05 11:24:02|KB.D.PHARMA.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:24:02|KB.D.OZTELE.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:24:02|KB.D.OZCOND.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:24:03|KB.D.OZCONSUM.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:24:04|KB.D.OZENER.IFD.IP|2051|2025-09-03 00:10:10|2025-09-03 05:59:40|9120.1|0|0.40081|2025-09-04|0.40052|3|0||0||2025-09-04|0.40106|0.4007|0.40113|0.40052|0.40097|0.40087|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99|117|119|116|116|116|||||||||||||||||||||||||
2025-09-05 11:24:04|KB.D.OZFINL.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:24:05|KB.D.OZHEALTH.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:24:05|KB.D.OZINDU.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:24:05|KB.D.OZMATR.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:24:06|KB.D.OZUTILI.IFD.IP|1838|2025-09-03 00:10:10|2025-09-03 05:59:40|9769.2|0|0.40087|2025-09-04|0.4005|0|0||0||2025-09-04|0.4005|0.40071|0.40081|0.4013|0.40104|0.40062|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93|111|104|109|112|116|||||||||||||||||||||||||
2025-09-05 11:24:07|SE.D.MMM.CASH.IP|4925|2025-09-03 08:00:00|2025-09-03 23:28:30|15131|635|23.98032|2025-09-04|17.61996|19|0.918164|12|-1.292272|20|2025-09-04|||||||||75.20151|||50.34211|48.03082|41.68011|33.40613|37.17674|44.31863|62.332|35.53314|17.61996|51.04865|100|100|100|||||||||0|||200|13|1608|483|379|1364|1187|759|1261|12587|0|1|0|||||||||0.42506||||0.62496|0.05866|0.02832|0.01673|0.01308|0.01434|0.01566|0.0144|0.79438|0.1616|||||||||||||||-0.10372|-0.05922|-0.03781|-0.02375|-0.02615|-0.01526|-0.01828|-0.01448|-1.29227||-0.09667||4|2|59|118|150|132|131|130|138|216|2|6|6|2|||||||||||||||||||||0||||
2025-09-05 11:24:07|SA.D.AXP.CASH.IP|4671|2025-09-03 08:00:00|2025-09-03 23:59:50|33060|598.8|20.82454|2025-09-04|1.78838|10|0.961238|11|-1.862941|20|2025-09-04|||||||||76.32727||1.78838|83.63629|67.02908|28.69387|33.2373|40.46658|34.25518|45.38394|48.30662|15.5372|83.72625|50.32576|100|100|||||||||1||19|15|50|1409|940|500|725|526|675|847|2601|476|0|5||||||||||||0.96049|0.14019|0.03429|0.03375|0.02008|0.022|0.0125|0.01271|0.0149|0.45412|||0.03026|||||||||-0.15086||-0.35393|-0.09713|-0.13067|-0.09987|-0.03368|-0.02533|-0.02607|-0.02091|-0.01784|-0.01795|-1.86294|-0.12706||-0.02118|4|1|6|3|112|214|188|152|183|232|258|6|2|1|3|||||||||||0|||||||||||0|||
2025-09-05 11:24:08|UA.D.AAPL.CASH.IP|10271|2025-09-03 08:01:00|2025-09-03 23:59:50|23939|4877.1|7.93538|2025-09-04|0.00625|19|0.189044|10|-0.184301|13|2025-09-04|||||||||42.89361|74.15611|41.30112|48.74519|35.75007|6.24862|0.01013|0.28871|1.70297|0.00739|0.86159|0.00625|50.47935|45.26744|72.51547|46.45245|||||||||248|141|699|538|925|12834|7410|5032|2979|3268|3554|10165|45609|311|211|279|||||||||0.03499|0.0126|0.05517|0.01382|0.02043|0.04388|0.02353|0.01619|0.01084|0.01092|0.01211|0.01329|0.02663|0.04179|0.00418||||||||||-0.01908|-0.01097|-0.03132|-0.02383|-0.02924|-0.04437|-0.02577|-0.01513|-0.01098|-0.01079|-0.0117|-0.01121|-0.02801|-0.02042|-0.02047|-0.01358|35|58|80|78|126|241|360|357|354|347|351|359|109|42|40|28|||||||||||||||||||||||||
2025-09-05 11:24:09|SA.D.BA.CASH.IP|6340|2025-09-03 08:00:00|2025-09-03 23:59:30|23097|960.5|18.881|2025-09-04|11.71626|19|0.605798|10|-0.512291|10|2025-09-04|||||||||90.56283|87.26204|61.25627|78.61414|75.03979|15.51689|22.85039|30.1545|28.80026|28.60009|31.25681|11.71626|70.63211|84.6404|85.73876|92.86922|||||||||8|0|3|110|305|2635|1366|983|1477|646|1166|1934|1308|81|14|62|||||||||0.09582|0.05708|0.12744|0.18671||0.03383|0.02521|0.01551|0.01928|0.01612|0.02353|0.0116|0.1301|0.06613|0.04192|0.09394|||||||||-0.22063|-0.17148|-0.26106|-0.0382|-0.02472|-0.04711|-0.02368|-0.02631|-0.02477|-0.01672|-0.02157|-0.01387|-0.05959|-0.03033|-0.02817|-0.00867|95|172|113|56|12|162|272|176|153|175|221|248|17|13|14|14|||||||||||||||||||||||||
2025-09-05 11:24:09|SB.D.CAT.CASH.IP|3983|2025-09-03 08:00:00|2025-09-03 23:58:30|41412|321.7|19.49502|2025-09-04|2.51763|8|0.311375|12|-1.843746|20|2025-09-04|||||||||2.51763||100|100|86.54794|39.0285|36.26444|46.79594|38.71873|42.04345|43.49688|13.42105|83.71345|100|87.54385|100|||||||||51||0|16|12|541|562|364|363|337|412|909|7350|0|50|3|||||||||||||0.28154|0.02622|0.01655|0.01281|0.01612|0.01276|0.01127|0.01037||0.27505|0.05728|0.00238|||||||||-1.19613|||-1.05737|-0.61868|-0.04693|-0.02659|-0.02145|-0.01664|-0.01149|-0.01414|-0.01148|-1.1149||-0.05959||2|1|6|22|95|185|139|137|119|138|209|6|6|8|4|||||||||||||||||||||||||
2025-09-05 11:24:10|SB.D.CVX.CASH.IP|6248|2025-09-03 08:00:00|2025-09-03 23:59:30|15727|1333|9.83455|2025-09-04|0.08877|22|0.324201|13|-0.171625|13|2025-09-04|||||||||25.45069|40.2865|50.20771|95.26106|90.65056|12.05575|7.57595|14.60538|18.10396|14.04477|7.21006|4.14022|55.75797|100|0.08877|100|||||||||46|0|56|3|66|1441|1077|801|703|2856|1680|2870|6592|51|640|0|||||||||0.19084|0.12573|0.00634|0.03172|0.04787|0.03215|0.0207|0.01291|0.01207|0.01381|0.01366|0.01249||||0.03806|||||||||-0.11729|||-0.09379|-0.06012|-0.0325|-0.01982|-0.01486|-0.01252|-0.01304|-0.01374|-0.01476|-0.13949|-0.03801|||4|5|4|21|32|175|305|288|282|278|292|291|9|4|1|1||||||||||0||||||||||||||0|
2025-09-05 11:24:11|UA.D.CSCO.CASH.IP|5013|2025-09-03 08:00:00|2025-09-03 23:51:30|6783|2673.9|10.69061|2025-09-04|0.11782|22|0.354244|20|-0.235294|13|2025-09-04|||||||||71.35941|96.19357|85.91017|92.18089|54.00738|7.19305|1.96806|0.60984|1.36571|1.56482|3.16373|1.77906|76.96833|66.70274|0.11782|100|||||||||0|1|7|49|873|5220|2942|2574|3111|2316|4387|9814|188473|99|23|42|||||||||0.08135|0.01898|0.05689|0.02215|0.01477|0.03473|0.02152|0.01616|0.01466|0.01466|0.0181|0.01871|0.14254|0.35424|||||||||||-0.01781|-0.0173|-0.03107|-0.06639|-0.0688|-0.04705|-0.02256|-0.01637|-0.01877|-0.01466|-0.01654|-0.019||||-0.01472|94|131|92|51|13|196|256|168|148|129|127|170|13|9|1|3|||||||||||||||||||||||||
2025-09-05 11:24:12|SD.D.KO.CASH.IP|7905|2025-09-03 08:00:00|2025-09-03 23:59:40|6832|4135.4|3.23467|2025-09-04|0.0146|17|0.276928|8|-0.130227|13|2025-09-04|||||||||75.03634|80.00929|100|65.04136|53.37877|5.87829|0.65598|1.20953|0.99484|0.0146|1.1318|0.46096|62.51647|84.00879|87.50366|82.35983|||||||||52|48|108|194|1060|4940|2144|4498|3850|3377|9185|12842|6345|222|26|79|||||||||0.16753|0.0353|0.01451|0.08708|0.0145|0.04025|0.01878|0.01972|0.01881|0.01643|0.01893|0.02199|0.04393|0.02196|0.01463||||||||||-0.01452|-0.01816||-0.02708|-0.03221|-0.0355|-0.01947|-0.01964|-0.02019|-0.01519|-0.02088|-0.01786|-0.02439|-0.04392|||8|25|6|20|15|188|312|251|204|145|179|224|32|25|8|17|||||||||||||||||||||||||
2025-09-05 11:24:13|SB.D.DOWWUS.CASH.IP|2945|2025-09-03 13:30:00|2025-09-03 19:59:50|2393|781.9|4.28274|2025-09-04|3.29467|19|0.342612|13|-0.253915|13|2025-09-04||||||||||||||6.63188|6.58949|5.27042|5.73383|3.81406|11.68787|3.29467||||||||||||||||||1405|420|572|928|691|714|1113||||||||||||||||||0.07544|0.05413|0.05313|0.04653|0.04553|0.04435|0.04848||||||||||||||||||-0.08459|-0.05314|-0.05|-0.05324|-0.04206|-0.04184|-0.04869|||||168|275|153|123|106|103|186|||||||||||||||||||||||||
2025-09-05 11:24:14|SH.D.XOM.CASH.IP|6703|2025-09-03 08:00:00|2025-09-03 23:59:30|11207|2412.9|8.12655|2025-09-04|0.01748|14|0.540541|8|-0.364736|20|2025-09-04|||||||||48.03313|42.44864|70.36761|74.43193|93.12043|12.48896|0.01748|2.10224|4.0247|2.60052|1.32595|1.27086|62.69286|85.77406|100|50.05342|||||||||7|17|6|1|89|2874|2106|1515|1446|1441|1762|4360|368964|73|18|500|||||||||0.29607|0.26847|0.09289|0.02821|0.04702|0.02961|0.0202|0.01602|0.01346|0.01236|0.01405|0.01333|||||||||||||-0.06107|-0.0504|-0.03881|-0.03234|-0.0537|-0.0455|-0.02199|-0.01526|-0.01342|-0.01209|-0.01242|-0.01377|-0.17791|-0.07561|-0.0356||69|45|37|78|29|201|359|335|324|309|304|317|8|7|1|2|||||||||||||||||||||||0||
2025-09-05 11:24:14|SC.D.GS.CASH.IP|4322|2025-09-03 08:00:00|2025-09-03 23:59:30|74776|226.3|22.64538|2025-09-04|0.89131|8|1.28448|8|-0.451671|13|2025-09-04|||||||||0.89131|100|100|100|100|28.82587|46.18145|39.85369|45.29339|45.59312|26.80817|14.69923|78.30699||100|100|||||||||0|8|7|0|0|282|264|245|214|274|271|621|684||9|17|||||||||1.28448|||||0.04092|0.01771|0.01753|0.01312|0.01122|0.01523|0.01393|0.05787|||0.7742||||||||||-0.17781|-0.00138|-0.13462|-0.09982|-0.05498|-0.03194|-0.02766|-0.02108|-0.01404|-0.01881|-0.01883|-0.03072||-0.00134||1|2|2|2|1|115|245|201|179|180|198|232|23|3|12|||||||||0|0|0||0|||||||||||0|
2025-09-05 11:24:15|SC.D.HD.CASH.IP|4488|2025-09-03 08:00:00|2025-09-03 23:50:30|40700|704.1|13.37347|2025-09-04|0.12652|21|0.25|8|-0.969058|20|2025-09-04|||||||||67.20698||100|100|100|10.18162|24.47276|31.14777|33.36393|34.28897|15.33681|14.06978|57.58067|0.12652|66.76778|100|||||||||0||0|14|17|1806|677|861|764|429|1031|2636|6318|376|322|0|||||||||0.25|||0.15265||0.03352|0.01908|0.01853|0.01553|0.01174|0.01316|0.01384||||||||||||||||-0.20763|-0.20672|-0.04437|-0.02514|-0.02146|-0.01563|-0.01405|-0.01737|-0.01676|-0.29492||-0.04378||3|1|6|3|119|217|180|138|108|183|235|7|1|6|2|||||||||||||||||||||||||
2025-09-05 11:24:16|SD.D.IBM.CASH.IP|6072|2025-09-03 08:00:00|2025-09-03 23:55:20|24741|643.6|15.48707|2025-09-04|11.87232|19|0.664191|8|-0.4914|13|2025-09-04|||||||||78.53152|73.33045|57.29777|73.03734|82.95962|24.76581|26.13874|20.96414|22.36253|17.8824|17.49973|11.87232|63.19583|77.80475|74.2392|71.47881|||||||||82|113|27|119|159|1159|829|1747|1213|1406|1326|1847|4020|68|63|181|||||||||0.15223|0.32131|0.11894|0.12394|0.0205|0.04328|0.01801|0.02067|0.0152|0.01519|0.01234|0.01602|||0.04718||||||||||-0.10404|-0.14211|-0.08038|-0.16961|-0.07168|-0.08399|-0.01737|-0.01607|-0.01739|-0.01552|-0.01531|-0.01468|-0.05317|-0.06066|-0.05898|-0.02021|65|56|42|37|41|142|226|258|197|196|206|270|19|9|31|7|||||||||||||||||||||||||
2025-09-05 11:24:17|UB.D.INTC.CASH.IP|6899|2025-09-03 08:00:00|2025-09-03 23:59:30|2439|6226.9|5.59707|2025-09-04|2.35412|14|0.33557|13|-0.292765|13|2025-09-04|||||||||23.59089|25.04181|12.53656|55.02508|23.85727|3.10912|2.35412|3.78912|8.45839|4.38662|7.32863|2.36505|34.82686|72.74207|61.31526|45.04066|||||||||612|779|1742|610|1189|20455|23114|13289|9433|15126|10682|34154|106331|1627|999|630|||||||||0.06278|0.04181||0.05574|0.05568|0.06985|0.05262|0.04888|0.04813|0.04576|0.04081|0.0505|0.07336|0.05769|0.04071||||||||||-0.04177|-0.04177|-0.04177|-0.04477|-0.04178|-0.0658|-0.05178|-0.04797|-0.04714|-0.05032|-0.04078|-0.0407|-0.0407|-0.04067|-0.04068|-0.04066|17|12|8|60|21|163|216|160|95|115|96|129|46|22|31|20|||||||||||||||||||||||||
2025-09-05 11:24:17|SD.D.JNJ.CASH.IP|5261|2025-09-03 08:00:00|2025-09-03 23:56:40|17840|1352.1|6.87821|2025-09-04|1.58221|19|0.807089|20|-0.951315|20|2025-09-04|||||||||75.35733|100|100|100|50.20308|15.96966|13.44362|12.47513|8.47179|11.12366|9.63717|1.58221|40.49791|75.13107|100|100|||||||||5|1|35|18|31|1836|792|1258|1211|2485|3304|3364|15993|138|0|0||||||||||||||0.02583|0.01683|0.01265|0.0102|0.00945|0.00934|0.01304|0.80709|0.24829||0.05047|||||||||-0.10199|-0.03962|-0.2508|-0.38588|-0.23635|-0.02859|-0.01475|-0.01349|-0.01092|-0.00892|-0.00973|-0.01181|-0.39598|-0.19993|||4|1|9|4|4|157|313|289|272|252|239|318|5|8|1|3||||||||||0|||||||||||||||
2025-09-05 11:24:18|SD.D.JPM.CASH.IP|5928|2025-09-03 08:00:00|2025-09-03 23:59:40|30350|1087.3|11.03754|2025-09-04|5.27834|19|0.220889|22|-0.297639|13|2025-09-04|||||||||75.36919||33.66286|94.4634|94.75081|14.8923|10.38138|15.95065|9.04155|10.17633|7.2258|5.27834|81.8809|91.69579|83.3707|100|||||||||1||29|12|35|2619|1347|1181|1068|1033|2084|2293|31154|68|27|0|||||||||0.08908||0.15416|0.00334|0.01613|0.03214|0.02044|0.01393|0.01086|0.01157|0.01091|0.01012|0.0132|0.02637|0.21264|0.05275|||||||||||-0.00669|-0.04613|-0.08722|-0.04161|-0.01942|-0.01418|-0.01267|-0.00947|-0.01016|-0.0102|-0.2962|-0.02637|-0.00659||8|6|36|38|182|290|270|255|256|222|304|11|12|6|2|||||||||||||||||||||||||
2025-09-05 11:24:19|SE.D.MCD.CASH.IP|4395|2025-09-03 08:00:00|2025-09-03 23:56:10|31632|650.9|16.49623|2025-09-04|12.57549|19|0.300633|13|-0.479314|20|2025-09-04|||||||||88.97365|64.48876|100|71.53351||32.09751|23.21525|27.80956|41.9447|35.69097|28.42495|12.57549|50.5802|100|90.07592|92.37744|||||||||2|6|16|14||1175|655|630|503|432|534|968|5252|0|300|7|||||||||0.00556||0.03333|0.1047||0.03151|0.02202|0.01713|0.01736|0.00912|0.01333|0.01154||||0.00632||||||||||-0.09641|-0.15498|-0.09486||-0.03412|-0.0205|-0.01586|-0.02291|-0.01781|-0.01653|-0.01681|-0.30127||-0.15251||9|14|7|7|128|177|162|167|143|169|255|4|1|10|13|||||||||||||||||||||||||
2025-09-05 11:24:19|SE.D.MRK.CASH.IP|5336|2025-09-03 08:00:00|2025-09-03 23:59:30|8407|2367.3|5.79076|2025-09-04|0.29638|9|0.406699|21|-0.488153|20|2025-09-04|||||||||74.37805|0.29638|100|100|66.78146|9.21361|4.4408|5.31703|5.80802|8.72996|4.4468|2.71572|80.15075|83.43102|100|100|||||||||9|168|17|198|575|3293|1690|2022|1765|1395|2736|4691|126775|53|0|8|||||||||0.08324|||||0.03816|0.02701|0.02111|0.01923|0.01799|0.01913|0.01723||0.4067||0.01196|||||||||-0.05691|-0.03555|-0.0474|-0.0533|-0.07113|-0.05084|-0.02712|-0.01911|-0.01808|-0.01761|-0.01585|-0.01771|-0.26799|||-0.18253|31|1|3|3|6|164|340|302|259|241|203|259|5|6|1|9||||||||||0|||||||||||||||
2025-09-05 11:24:20|UC.D.MSFT.CASH.IP|8931|2025-09-03 08:00:00|2025-09-03 23:59:00|50850|867.3|11.2785|2025-09-04|0.00553|19|0.194734|8|-0.098328|20|2025-09-04|||||||||69.63477|94.35622|72.87502|57.60737|34.0997|3.38276|1.73784|2.22033|4.49878|5.08767|6.6323|0.00553|51.94095|44.1536|47.41617|68.7714|||||||||32|17|21|200|331|3438|1661|1545|987|1004|1014|3528|477|418|63|119|||||||||0.02539|0.02414|0.01289|0.01388|0.01488|0.02839|0.01545|0.01057|0.00833|0.00725|0.00726|0.0093|0.02211|0.03936|||||||||||-0.01668|-0.01548|-0.0121|-0.00793|-0.02827|-0.02775|-0.0169|-0.01145|-0.00922|-0.0078|-0.00758|-0.00858|-0.03201|-0.02341|-0.01552|-0.01902|102|177|81|33|47|209|349|318|290|276|287|355|79|34|19|16|||||||||||||||||||||||||
2025-09-05 11:24:21|SE.D.NKE.CASH.IP|6294|2025-09-03 08:00:00|2025-09-03 23:59:30||1826.1|8.93267|2025-09-04|0.43693|19|0.281955|8|-0.465116|20|2025-09-04|||||||||90.94682|75.03008|100|60.0641|55.65268|10.22851|9.12302|13.97064|13.45159|9.63497|13.71571|0.43693|57.62304|65.65115|68.77405|90.49097|||||||||125|178|148|692|205|3015|1892|1835|1608|1770|1801|6317|1816|693|231|100|||||||||0.10737||||0.13351|0.04147|0.03047|0.02066|0.02086|0.01819|0.02109|0.02084|0.05378|0.09452|0.13047|0.08367|||||||||-0.07123|-0.05345|-0.05337|-0.07559|-0.04268|-0.04114|-0.03072|-0.01974|-0.01819|-0.01833|-0.01461|-0.02459|-0.10092|-0.02547|-0.03661|-0.08758|11|4|4|5|18|177|297|251|201|208|219|238|73|32|32|21|||||||||||||||||||||||||
2025-09-05 11:24:22|SE.D.PFE.CASH.IP|7751|2025-09-03 08:00:00|2025-09-03 23:59:40|2453|6733.8|2.30575|2025-09-04|0.04023|10|0.36452|8|-0.737705|20|2025-09-04|||||||||29.22036|50.0201|0.04023|75.02015|41.70534|3.56459|1.97515|1.08199|1.76437|0.04089|0.04077|0.04079|54.31089|55.60544|85.72594|71.44606|||||||||1751|903|4765|1154|916|25232|24636|21876|33420|34222|27372|47192|5792|739|73|350|||||||||0.10767|||0.0403|0.05384|0.05861|0.04745|0.05433|0.04102|0.0545|0.04078|0.04451|0.12889||||||||||||-0.06037|-0.04016|-0.04021|-0.04832|-0.04035|-0.05718|-0.04225|-0.04072|-0.05724|-0.04083|-0.04075|-0.04076|-0.16808|-0.04082|-0.04078|-0.0408|24|2|1|16|24|142|155|96|58|56|44|77|37|18|7|7|||||||||||0||||||||||||||
2025-09-05 11:24:23|SE.D.PG.CASH.IP|5686|2025-09-03 08:00:00|2025-09-03 23:55:10||1113.6|11.89244|2025-09-04|1.86527|14|0.560081|8|-0.364872|22|2025-09-04|||||||||64.56649|60.13885|100|100|80.82209|21.44128|1.86527|5.24578|5.9642|11.53938|9.34065|6.31988|66.80507|100|100|100|||||||||2|402|78|43|91|2340|1584|1578|1204|1182|1044|2084|27354|24|5|4|||||||||0.19248|0.11358|||0.22817|0.02628|0.01839|0.01397|0.01235|0.01036|0.00997|0.01183||0.11953|0.06927||||||||||-0.12636|-0.08194|-0.00631|-0.03785|-0.09887|-0.03607|-0.01948|-0.01473|-0.01331|-0.01142|-0.00976|-0.01352|-0.0911|-0.09426|-0.19501|-0.01258|59|5|1|9|109|173|326|306|269|269|268|317|3|9|8|5|||||||||||0||||||||||||||
2025-09-05 11:24:24|SH.D.UTX.CASH.IP|5301|2025-09-03 08:01:00|2025-09-03 23:59:10||433.4|14.38367|2025-09-04|0.57814|11|0.317581|8|-0.518266|12|2025-09-04|||||||||66.84882|||0.57814|92.89526|31.79929|13.65045|20.30607|19.25897|20.55445|19.69598|9.31329|50.42722|100|100||||||||||17|||0|22|1255|582|431|495|394|526|893|15984|0|0||||||||||0.24127||||0.00847|0.03023|0.01809|0.01582|0.01203|0.00916|0.01083|0.0122|||||||||||||-0.08888||||-0.09494|-0.02671|-0.01923|-0.01484|-0.01456|-0.01211|-0.01154|-0.01107|-0.25865||||6|1|14|104|279|281|291|258|254|301|2|1|1|||||||||||||||||||||0||||
2025-09-05 11:24:24|SG.D.TRVUS.CASH.IP|2635|2025-09-03 13:30:00|2025-09-03 19:59:50|27642|319.8|22.41788|2025-09-04|36.49917|19|0.509798|13|-0.171471|13|2025-09-04||||||||||||||47.41514|42.72283|52.33104|50.50079|58.2547|51.09246|36.49917||||||||||||||||||607|353|301|330|284|273|397||||||||||||||||||0.05138|0.02736|0.01988|0.02131|0.02382|0.0176|0.01676||||||||||||||||||-0.0486|-0.04055|-0.0297|-0.0293|-0.02774|-0.01933|-0.02286|||||93|136|109|107|79|94|181|||||||||||||||||||||||||
2025-09-05 11:24:25|SH.D.UNH.CASH.IP|9696|2025-09-03 08:00:00|2025-09-03 23:59:50|30660|974.6|13.67637|2025-09-04|9.15151|14|0.262338|8|-0.254254|13|2025-09-04|||||||||51.79819|82.90487|80.52154|55.74306|68.65409|19.06222|9.15151|14.54274|18.05061|16.70016|14.2235|10.46659|60.77965|69.78692|78.80587|60.03784|||||||||338|26|33|700|317|4041|2341|1604|1286|1571|2346|1668|589|187|127|93|||||||||0.07906|0.03691|0.02359|0.05052|0.03704|0.04441|0.02866|0.02265|0.01329|0.01621|0.01763|0.01601|0.05817|0.02587|0.02335|0.03558|||||||||-0.02341|-0.02386|-0.03414|-0.05327|-0.03556|-0.05352|-0.02964|-0.02221|-0.01707|-0.01635|-0.02081|-0.01788|-0.03639|-0.00539|-0.01884|-0.01859|29|35|41|88|86|216|319|276|272|234|296|278|56|43|66|20|||||||||||||||||||||||||
2025-09-05 11:24:26|SH.D.VZ.CASH.IP|5495|2025-09-03 08:00:00|2025-09-03 23:58:50|4361|4040.1|2.30505|2025-09-04|0.02239|18|0.753597|13|-0.136147|13|2025-09-04|||||||||57.24433||75.01713|50.03137|58.36759|3.35496|0.02271|0.02259|0.82247|0.02264|0.02239|1.67479|60.05894|100|50.03399|100|||||||||18||911|1086|281|10341|4177|6108|4086|4054|6587|13074|41743|191|1|0|||||||||0.1956||0.09145|0.02282|0.05333|0.05884|0.02855|0.0267|0.02266|0.02267|0.02548|0.0302||||0.02267||||||||||||-0.02281|-0.02283|-0.04353|-0.02631|-0.02455|-0.02378|-0.02263|-0.02264|-0.02264|-0.11325|-0.02266|||7|4|8|12|181|242|136|125|68|94|121|5|4|2|1||||||||||||||||||||||||0|
2025-09-05 11:24:27|SH.D.VUS.CASH.IP|4996|2025-09-03 08:00:00|2025-09-03 23:59:00|35078|861.6|18.55864|2025-09-04|18.14456|19|0.674624|8|-0.376798|20|2025-09-04|||||||||89.39741|100|75.24252|94.16815|100|22.98452|41.56562|36.29526|41.65003|41.00127|34.26021|18.14456|77.14971|100|100|66.75238|||||||||4|4|27|9|71|1517|886|1064|1013|680|1181|2321|8235|0|7|112|||||||||0.366|0.25534|0.24096|0.30544||0.02671|0.01694|0.00991|0.00879|0.00927|0.00825|0.01328|||||||||||||-0.05735|-0.17174||-0.15894|-0.06843|-0.04656|-0.02182|-0.01562|-0.01549|-0.01088|-0.01586|-0.01311|-0.24279||-0.00856|-0.21952|28|14|4|17|2|131|171|171|161|144|149|276|13|1|9|3|||||||||||0||||||||||||||
2025-09-05 11:24:31|SH.D.WAG.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:24:32|SH.D.WMT.CASH.IP|6881|2025-09-03 08:00:00|2025-09-03 23:59:30|10062|3120.3|4.31138|2025-09-04|0.00991|17|0.335468|8|-0.231412|9|2025-09-04|||||||||72.84849|85.76327|50.1007|70.03222|78.97595|8.68615|0.91834|0.01007|0.00998|0.00991|0.54746|0.94442|57.22014|85.71853|80.01885|72.75883|||||||||161|65|247|152|494|7209|4411|6100|3892|3320|3719|8056|11278|104|73|145|||||||||0.08469||||0.07547|0.03508|0.01986|0.01828|0.01515|0.01294|0.01353|0.01634|0.23821|0.02479||0.09677|||||||||-0.07225|-0.07217|-0.02517|-0.01678|-0.01437|-0.03732|-0.02122|-0.01817|-0.01285|-0.01474|-0.01248|-0.0151|-0.0926|-0.01652|-0.00992|-0.01984|66|7|2|10|19|208|331|305|246|203|186|214|14|7|10|11|||||||||||0||||||||||||||
2025-09-05 11:24:33|UB.D.GOOGUS.CASH.IP|10300|2025-09-03 08:05:00|2025-09-03 23:54:50|23250|4623.7|8.79272|2025-09-04|0.00726|19|0.375759|13|-0.334724|13|2025-09-04|||||||||41.57961|31.51976|36.1016|29.54159|23.15091|4.23977|0.01235|0.00997|0.28957|0.28855|0.00781|0.00726|30.89746|53.68203|42.89901|72.24756|||||||||222|224|291|232|303|9181|6428|2707|2445|1863|3129|5413|38062|174|150|35|||||||||0.02234|0.02473|0.02629|0.02177|0.01865|0.05177|0.03175|0.01637|0.01417|0.01323|0.01481|0.01486|0.01934|0.0344|0.02581|0.0043|||||||||-0.0183|-0.01705|-0.02897|-0.0134|-0.01937|-0.04937|-0.02895|-0.01525|-0.01516|-0.01178|-0.01313|-0.01464|-0.02502|-0.01242|-0.01567|-0.0129|142|162|183|183|199|285|360|360|357|358|353|358|81|41|49|18|||||||||||||||||||||||||
2025-09-05 11:24:33|UC.D.NFLX.CASH.IP|5364|2025-09-03 08:00:00|2025-09-03 23:59:50|125600|348.5|14.18759|2025-09-04|7.44356|13|0.40702|13|-0.2534|13|2025-09-04|||||||||29.59985|71.53284|80.07853|76.54761|75.05887|7.44356|14.62765|23.96486|14.57842|22.55667|22.26698|12.90607|65.24404|100|80.01594|80.01074|||||||||4|7|41|54|25|1194|600|598|365|276|257|780|6089|23|70|67|||||||||0.04734|0.06557||0.06549||0.05693|0.02835|0.02077|0.01549|0.02415|0.01288|0.01287|0.06753|||0.01194|||||||||-0.04105|-0.11208|-0.22025|-0.13561||-0.05608|-0.0398|-0.02753|-0.03408|-0.02612|-0.0275|-0.02133|-0.03031|-0.00159|-0.0008||68|14|5|17|4|164|220|184|124|120|117|171|46|6|5|10|||||||||||||||||||||||||
2025-09-05 11:24:34|UB.D.FB.CASH.IP|8288|2025-09-03 08:01:00|2025-09-03 23:59:20||747.6|10.72737|2025-09-04|1.50649|14|0.466367|13|-0.26197|10|2025-09-04|||||||||75.0386|94.74019|52.7646|42.38871|38.27318|9.30939|1.50649|9.83612|9.12468|14.83067|17.98645|7.93934|42.64582|58.84412|65.02718|64.73827|||||||||23|7|355|425|438|5249|2016|908|706|662|743|1781|166|242|198|135|||||||||0.0145|0.05153|0.10262|0.04266|0.03206|0.04977|0.02381|0.01462|0.01257|0.00967|0.00773|0.0126|0.02952|0.00713|0.01469||||||||||-0.01491|-0.01491|-0.06986|-0.05097|-0.03742|-0.05771|-0.03074|-0.02165|-0.01536|-0.01481|-0.01038|-0.01314|-0.0479|-0.03674|-0.00735|-0.04032|68|19|76|130|89|238|344|296|286|250|206|278|54|17|20|17|||||||||||||||||||||||||
2025-09-05 11:24:35|UA.D.AMZN.CASH.IP|10167|2025-09-03 08:00:00|2025-09-03 23:59:50|23503|3780.8|10.2035|2025-09-04|0.00541|19|0.614825|13|-0.417438|13|2025-09-04|||||||||65.81639|76.24763|60.40491|27.08734|26.81673|7.016|0.01192|0.00954|0.00877|0.00755|0.0061|0.00541|38.87628|46.68534|50.7665|45.85059|||||||||148|80|375|990|1697|24520|8497|5053|5320|3784|7039|9874|34719|337|292|202|||||||||0.03451|0.02317|0.02588|0.02243|0.03008|0.06551|0.0285|0.02013|0.01732|0.01257|0.01367|0.01242|0.02937|0.00849|0.01629|0.01444|||||||||-0.02965|-0.01605|-0.0289|-0.01884|-0.02922|-0.05679|-0.02989|-0.02002|-0.01746|-0.01277|-0.01429|-0.01239|-0.02255|-0.01042|-0.01423|-0.01115|222|164|111|122|183|272|360|360|360|360|359|359|121|75|67|48|||||||||||||||||||||||||
2025-09-05 11:24:35|SG.D.TWTRUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:24:36|EC.D.ACCP.CASH.IP|4222|2025-09-03 07:00:10|2025-09-03 15:29:50|4101|39.5|19.46866|2025-09-04|16.49798|7|0.22113|7|-0.122699|7|2025-09-04||||||||16.49798|17.42657|20.7226|18.69324|24.54093|30.11524|25.03078|36.71578|40.69779||||||||||||||||50|49|32|49|35|37|49|77|93||||||||||||||||0.04524|0.033|0.02676|0.0421|0.02684|0.02715|0.02446|0.03256|0.03045||||||||||||||||-0.03446|-0.03249|-0.02827|-0.0335|-0.03443|-0.03488|-0.02689|-0.0278|-0.02437|||||||||231|161|145|134|102|123|120|139|59|||||||||||||||||||||||||
2025-09-05 11:24:37|SA.D.BABA.CASH.IP|9431|2025-09-03 08:00:00|2025-09-03 23:59:50|13654|3115.2|9.92825|2025-09-04|0.02217|14|0.481384|13|-0.217391|8|2025-09-04|||||||||48.76693|55.82325|63.82726|57.81557|68.36761|10.78289|0.02217|0.30637|3.46313|2.46063|4.4643|3.55841|73.82963|66.68813|65.23661|62.80309|||||||||801|421|386|478|721|17388|13881|4444|3674|3312|3142|6959|494|403|434|481|||||||||0.06568|0.03004|0.0605|0.03512|0.01872|0.06483|0.03799|0.02287|0.01803|0.01405|0.01483|0.01402|0.0242|0.02399|0.07434|0.03552|||||||||-0.05892|-0.05451|-0.0375|-0.04541|-0.01627|-0.06039|-0.04047|-0.0239|-0.02079|-0.01605|-0.0134|-0.01448|-0.03199|-0.04733|-0.01523|-0.02283|117|52|58|90|79|270|360|348|319|286|292|310|84|42|46|43|||||||||||||||||||||||||
2025-09-05 11:24:37|SA.D.ACBUS.CASH.IP|1563|2025-09-03 13:30:00|2025-09-03 19:59:50|483|1170.6|1.6843|2025-09-04|0.20688|18|0.41841|15|-0.414079|19|2025-09-04||||||||||||||25.68037|3.72134|0.20941|5.45069|0.20826|0.20688|0.39291||||||||||||||||||2192|1333|1604|2777|1334|2617|229||||||||||||||||||0.20747|0.20886|0.31403|0.20921||0.20661|0.20786||||||||||||||||||-0.23231|-0.20816|-0.20929|||-0.20704|-0.23028|||||55|57|26|19|6|24|121|||||||||||||||||||||||||
2025-09-05 11:24:38|UA.D.CARUS.CASH.IP|2097|2025-09-03 13:30:00|2025-09-03 19:59:50|15694|256.1|37.87868|2025-09-04|33.94192|13|0.557934|13|-0.993548|13|2025-09-04||||||||||||||33.94192|66.81556|73.40496|73.47337|64.71446|75.16983|42.1554||||||||||||||||||487|286|174|284|186|336|315||||||||||||||||||0.20447|0.06449|0.02786|0.05082|0.03391|0.03354|0.03624||||||||||||||||||-0.37827|-0.14233|-0.11397|-0.10304|-0.07113|-0.05406|-0.05104|||||27|69|60|79|65|189|176|||||||||||||||||||||||||
2025-09-05 11:24:38|ED.D.BAS.CASH.IP|4498|2025-09-03 07:00:30|2025-09-03 15:29:50|4469|226.4|18.18534|2025-09-04|16.57716|13|0.159163|10|-0.090909|13|2025-09-04||||||||18.25792|26.34599|20.02924|22.05503|30.09597|32.23829|16.57716|20.14714|22.99423||||||||||||||||273|180|275|314|225|283|182|382|581||||||||||||||||0.03791|0.02637|0.02727|0.04136|0.03292|0.03109|0.02777|0.03005|0.02851||||||||||||||||-0.02849|-0.02422|-0.02864|-0.02794|-0.02432|-0.02656|-0.03362|-0.02989|-0.02629|||||||||247|190|195|168|143|149|139|164|74|||||||||||||||||||||||||
2025-09-05 11:24:39|ED.D.BMW.CASH.IP|4278|2025-09-03 07:00:00|2025-09-03 15:29:40|8842|60.3|22.2291|2025-09-04|20.63028|7|0.067981|14|-0.089969|9|2025-09-04||||||||20.63028|24.53288|22.40864|23.50837|25.92435|26.34528|38.62162|25.74094|33.75862||||||||||||||||57|90|69|58|57|53|64|68|125||||||||||||||||0.02867|0.0259|0.02501|0.02812|0.02246|0.02431|0.02473|0.02891|0.02259||||||||||||||||-0.02904|-0.02802|-0.02532|-0.0257|-0.02621|-0.0247|-0.02439|-0.02575|-0.02483|||||||||238|151|143|115|112|114|171|140|83|||||||||||||||||||||||||
2025-09-05 11:24:40|UA.D.BNTXUS.CASH.IP|2054|2025-09-03 08:01:00|2025-09-03 23:10:00|10335|260.6|21.42226|2025-09-04|1.90123|20|0.492041|20|-0.319361|13|2025-09-04|||||||||88.28965|90.52524|51.9782|57.42812|25.241|32.34567|36.13903|17.61741|19.05543|27.90112|17.65781|15.15929|1.90123|||100|||||||||0|0|4|0|38|598|281|513|269|298|457|1165|122|||0|||||||||0.03997|0.01997|0.0333|0.01333|0.00998|0.14954|0.05907|0.05278|0.02134|0.05979|0.02803|0.0294|0.49204||||||||||||-0.15463|||-0.03498|-0.07994|-0.10187|-0.07597|-0.04917|-0.03939|-0.03325|-0.05794|-0.05299|-0.27979||||34|21|29|28|8|28|50|63|37|36|40|93|4|1|||||||||||||||||||||||||
2025-09-05 11:24:41|SB.D.CCL.CASH.IP|5473|2025-09-03 08:01:00|2025-09-03 23:56:00|3189|2658.9|6.35872|2025-09-04|0.03132|15|0.32|12|-0.50267|20|2025-09-04|||||||||60.04689|71.00382|37.59163|16.73569|45.53571|4.74681|0.86192|0.03132|0.03148|0.03156|0.03166|1.54613|90.95214|87.55126|100|80.0063|||||||||378|77|144|208|272|6247|4143|6210|3850|3949|3614|8979|3423|1022|13|24|||||||||0.07991|0.15159|0.0319|0.03184|0.10385|0.05829|0.03977|0.03637|0.03436|0.03156|0.03615|0.03672|0.21049|0.15778|||||||||||-0.03191|-0.07987|-0.03186|-0.06373|-0.05176|-0.05355|-0.03996|-0.04005|-0.03541|-0.03155||-0.03671|-0.28328|-0.12593|||15|31|8|12|44|170|241|163|136|95|84|132|22|8|4|5|||||||||||||||||||||||||
2025-09-05 11:24:42|EJ.D.CSGN.CASH.IP|1|2025-09-05 07:00:00|2025-09-05 07:00:00||15723|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:24:43|ED.D.DCX.CASH.IP|4743|2025-09-03 07:00:10|2025-09-03 15:29:40|5315|129.4|17.03589|2025-09-04|15.61595|7|0.132026|7|-0.225776|7|2025-09-04||||||||15.61595|23.43192|25.43977|23.75437|33.59198|24.51505|30.91183|24.60406|27.72877||||||||||||||||156|91|126|199|82|106|90|138|265||||||||||||||||0.03078|0.02374|0.01994|0.03057|0.02292|0.02201|0.02525|0.02244|0.02152||||||||||||||||-0.03043|-0.02564|-0.02092|-0.02196|-0.02264|-0.02375|-0.02158|-0.02279|-0.02028|||||||||276|188|181|118|140|147|191|179|83|||||||||||||||||||||||||
2025-09-05 11:24:43|ED.D.DHERGY.CASH.IP|2185|2025-09-03 07:00:00|2025-09-03 15:29:50|2397|105.2|20.56836|2025-09-04|14.36812|10|0.250731|8|-0.292276|7|2025-09-04||||||||28.95642|31.24233|39.1201|14.36812|44.3364|28.43661|35.63672|29.56589|48.30867||||||||||||||||98|58|60|175|98|55|86|131|109||||||||||||||||0.09062|0.10026|0.04143|0.0748|0.06453|0.06209|0.04136|0.08276|0.06205||||||||||||||||-0.06871|-0.05432|-0.05027|-0.0922|-0.0516|-0.06675|-0.04143|-0.05869|-0.062|||||||||104|77|64|63|70|67|59|61|29|||||||||||||||||||||||||
2025-09-05 11:24:44|SB.D.DAL.CASH.IP|4826|2025-09-03 08:00:00|2025-09-03 23:56:20|6071|1809.1|8.50834|2025-09-04|0.32637|11|1.559648|8|-0.228013|13|2025-09-04|||||||||3.74122||100|0.32637|100|10.31384|3.59831|7.64599|10.44759|6.64523|7.45099|5.41942|77.00979|37.5991|25.06611|100|||||||||0||0|440|0|3477|2578|2905|990|1825|1664|2474|3210|1140|291|0|||||||||1.55965|||||0.06053|0.04039|0.04982|0.0262|0.02826|0.0291|0.02509|0.44791|0.04626||||||||||||||-0.21169||-0.06382|-0.04978|-0.04307|-0.02706|-0.03|-0.02784|-0.02438|-0.06635|-0.16502|-0.01653||1|2|1|7|166|310|276|240|257|256|278|13|8|4|2|||||||||0|||0|||||||||||||
2025-09-05 11:24:45|ED.D.DBK.CASH.IP|5651|2025-09-03 07:00:00|2025-09-03 15:29:50|3030.5|379.6|13.93036|2025-09-04|8.58994|7|0.267335|10|-0.117194|7|2025-09-04||||||||8.58994|11.81596|20.93186|14.44755|17.08294|17.73816|20.11495|19.94708|27.21151||||||||||||||||397|372|184|346|186|297|318|396|719||||||||||||||||0.03112|0.02163|0.02149|0.03903|0.02083|0.01861|0.02432|0.02446|0.02122||||||||||||||||-0.03368|-0.02231|-0.01843|-0.02788|-0.01935|-0.01854|-0.02283|-0.02222|-0.01916|||||||||304|246|220|215|170|175|219|266|114|||||||||||||||||||||||||
2025-09-05 11:24:46|ED.D.LHAG.CASH.IP|3351|2025-09-03 07:02:30|2025-09-03 15:29:50|769.8|785.6|23.66636|2025-09-04|25.92818|7|0.186667|9|-0.286832|7|2025-09-04||||||||25.92818|29.21056|27.8648|42.34658|30.37651|40.45782|38.3291|31.03306|34.02884||||||||||||||||646|917|776|462|682|730|438|672|854||||||||||||||||0.05091|0.03783|0.04441|0.04435|0.04061|0.03555|0.03204|0.04271|0.03005||||||||||||||||-0.06812|-0.03724|-0.04512|-0.0381|-0.03544|-0.02884|-0.03285|-0.03332|-0.03204|||||||||232|120|133|104|89|94|94|100|50|||||||||||||||||||||||||
2025-09-05 11:24:47|SB.D.D.CASH.IP|3913|2025-09-03 13:30:00|2025-09-03 19:59:50|5893|1095.3|5.92252|2025-09-04|2.12715|19|0.831919|13|-0.320081|13|2025-09-04||||||||||||||9.84822|7.41841|12.62597|12.24549|14.9264|12.74496|2.12715||||||||||||||||||1932|1980|915|853|846|1776|1704||||||||||||||||||0.05656|0.0271|0.02395|0.02231|0.01987|0.02017|0.02546||||||||||||||||||-0.0386|-0.02989|-0.02213|-0.01845|-0.01972|-0.01838|-0.02274|||||143|298|246|180|161|165|238|||||||||||||||||||||||||
2025-09-05 11:24:47|EJ.D.DUFNSW.CASH.IP|1271|2025-09-03 07:00:40|2025-09-03 15:19:40|4462|112|20.95598|2025-09-04|24.08221|8|0.226244|7|-0.18075|7|2025-09-04||||||||36.96087|24.08221|35.3571|25.07791|42.90795|32.07122|55.59758|50.04157|85.72704||||||||||||||||49|52|181|92|62|144|106|194|165||||||||||||||||0.0753|0.04472||0.06679|0.04446|0.0446|||||||||||||||||||-0.12031||-0.06695|-0.04448|-0.04444|-0.06666||-0.04455||||||||||38|25|17|12|14|25|18|30|7|||||||||||||||||||||||||
2025-09-05 11:24:48|SB.D.EQR.CASH.IP|2878|2025-09-03 13:30:00|2025-09-03 19:59:50|6467|360.5|19.80261|2025-09-04|17.01236|19|0.155087|13|-0.199877|13|2025-09-04||||||||||||||34.95149|25.78758|27.93473|21.86807|32.74764|40.02884|17.01236||||||||||||||||||470|325|316|507|590|297|274||||||||||||||||||0.05951|0.02789|0.02365|0.02345|0.02246|0.01926|0.02425||||||||||||||||||-0.04034|-0.0336|-0.02155|-0.02149|-0.02733|-0.02608|-0.02371|||||89|175|147|110|107|145|218|||||||||||||||||||||||||
2025-09-05 11:24:48|UB.D.EXPE.CASH.IP|2380|2025-09-03 13:30:00|2025-09-03 19:59:50|21251|394.2|19.74191|2025-09-04|37.63133|19|0.14795|19|-0.494141|13|2025-09-04||||||||||||||44.17372|40.83026|42.56021|52.28643|54.43096|46.39445|37.63133||||||||||||||||||528|457|579|295|488|829|364||||||||||||||||||0.03283|0.03063|0.01593|0.00938|0.01776|0.01887|0.01387||||||||||||||||||-0.09767|-0.06596|-0.02985|-0.02165|-0.03079|-0.01996|-0.01688|||||50|81|80|67|57|123|141|||||||||||||||||||||||||
2025-09-05 11:24:49|SC.D.FRT.CASH.IP|1961|2025-09-03 13:30:00|2025-09-03 19:59:50|10007|160.1|29.91957|2025-09-04|25.53639|19|0.581862|13|-0.369225|13|2025-09-04||||||||||||||66.16235|43.83882|55.60067|50.04492|35.23646|50.58083|25.53639||||||||||||||||||201|112|37|35|128|91|124||||||||||||||||||0.12882|0.04191|0.03115|0.02552|0.02657|0.02322|0.02032||||||||||||||||||-0.07579|-0.0417|-0.01763|-0.02245|-0.02921|-0.01695|-0.01868|||||53|80|72|78|54|91|153|||||||||||||||||||||||||
2025-09-05 11:24:50|SC.D.F.CASH.IP|6726|2025-09-03 08:00:00|2025-09-03 23:59:50|1168|8144.6|0.86848|2025-09-04|0.0857|19|1.133391|8|-0.172117|13|2025-09-04|||||||||33.7067|100|0.0858|0.08591|66.69533|8.59298|0.08601|0.08589|0.0858|0.08597|0.08586|0.0857|60.05141|30.06429|50.04284|66.69521|||||||||1910|610|2299|4664|3671|26232|44932|67123|53630|51802|79667|96685|1037|2244|197|145|||||||||0.69589|||||0.08606|0.08584||||0.08598||||||||||||||-0.08584|-0.08584||-0.08584||-0.11466|-0.08613|-0.08576||-0.08584|||-0.08562|-0.08562|||3|1|2|1|3|47|42|24|17|14|9|14|10|20|2|3|||||||||0|0||0|||||||||||||
2025-09-05 11:24:50|SC.D.GMUS.CASH.IP|4576|2025-09-03 08:00:00|2025-09-03 23:57:10|5800|1524.3|12.20574|2025-09-04|2.17588|16|4.895359|8|-0.584192|21|2025-09-04|||||||||51.08432|100|100|82.44082|88.96587|13.32038|6.41023|4.2277|2.17588|2.34301|4.11505|2.9755|67.27211|100|100|75.04299|||||||||0|0|5|59|23|2612|1849|1935|1309|1876|3477|5416|10867|159|13|128|||||||||4.89536||0.0173||0.18712|0.06277|0.03028|0.02418|0.02371|0.02482|0.02383|0.02404||||0.10329|||||||||||-0.01727|-0.15587|-0.03462|-0.05991|-0.02965|-0.02232|-0.01861|-0.01816|-0.02136|-0.01938|-0.53531|-0.58419|||2|2|9|17|27|151|282|190|139|129|122|169|6|4|8|4|||||||||||0||||||||||||||
2025-09-05 11:24:51|UB.D.GILD.CASH.IP|4171|2025-09-03 08:00:00|2025-09-03 23:38:40|11300|948.7|13.71233|2025-09-04|7.46032|13|0.267857|20|-0.211752|13|2025-09-04|||||||||||50.26991|100|100|7.46032|7.88872|10.94904|9.87394|15.08368|14.85673|12.61902|80.15|100|66.80293||||||||||||50|0|0|1139|617|436|942|445|409|1053|142533|90|75|||||||||||||||0.03108|0.02236|0.01738|0.02213|0.01678|0.01438|0.0137|0.26786|||||||||||||||||-0.03919|-0.02263|-0.02269|-0.02626|-0.02109|-0.01647|-0.01497|||-0.02665||2|5|4|135|280|238|193|166|182|238|5|2|3|||||||||||||||||||||||||
2025-09-05 11:24:52|SC.D.HLTUS.CASH.IP|2614|2025-09-03 13:30:00|2025-09-03 19:59:50|27489|540.7|23.17643|2025-09-04|34.6675|19|0.614282|13|-0.271523|13|2025-09-04||||||||||||||46.59513|34.86437|40.65379|47.09897|44.30289|35.7571|34.6675||||||||||||||||||597|845|823|633|680|1239|621||||||||||||||||||0.07068|0.02891|0.01896|0.02271|0.01309|0.02042|0.01363||||||||||||||||||-0.06888|-0.03693|-0.03777|-0.02734|-0.02483|-0.01594|-0.01492|||||71|138|101|85|61|70|179|||||||||||||||||||||||||
2025-09-05 11:24:52|SD.D.JKSUS.CASH.IP|1174|2025-09-03 13:30:00|2025-09-03 19:59:50|2401|280.6|19.11888|2025-09-04|10.36013|19|0.54099|19|-1.083333|13|2025-09-04||||||||||||||50.36754|37.50061|57.30667|50.1899|15.30073|48.88484|10.36013||||||||||||||||||611|383|197|160|344|271|195||||||||||||||||||0.20182|0.10922|0.0532|0.06245|0.07311|0.06263|0.10536||||||||||||||||||-0.25037|-0.15875|-0.09754|-0.09976|-0.06562|-0.10415|-0.11694|||||32|43|35|62|20|39|110|||||||||||||||||||||||||
2025-09-05 11:24:53|SD.D.JMIAUS.CASH.IP|2955|2025-09-03 13:30:00|2025-09-03 19:59:50|781|1396.5|2.36997|2025-09-04|0.12197|18|0.878294|16|-0.625|13|2025-09-04||||||||||||||16.31291|10.27358|2.50207|0.12446|0.12247|0.12197|0.224||||||||||||||||||3575|2000|2980|3742|2267|3084|872||||||||||||||||||0.26107|0.13908|0.18652|0.23199|0.12255|0.13221|0.13525||||||||||||||||||-0.20975|-0.14487|-0.12395|-0.12376|-0.13761|-0.12175|-0.14178|||||81|138|84|42|83|54|149|||||||||||||||||||||||||
2025-09-05 11:24:54|EG.D.KPN.CASH.IP|2997|2025-09-03 07:00:10|2025-09-03 15:29:50|400.2|727.9|19.50948|2025-09-04|11.22345|7|0.247402|7|-0.14771|7|2025-09-04||||||||11.22345|18.22001|24.81201|24.78434|27.49932|19.5701|25.40204|28.50243|23.19437||||||||||||||||911|873|1032|816|514|1248|1078|1009|1224||||||||||||||||0.05512|0.03434|0.03465|0.03025|0.02414|0.0321|0.03091|0.0304|0.02793||||||||||||||||-0.03462|-0.02919|-0.02754|-0.0242|-0.02413|-0.0259|-0.02887|-0.0285|-0.02393|||||||||197|121|113|101|91|87|134|151|82|||||||||||||||||||||||||
2025-09-05 11:24:55|SD.D.LMT.CASH.IP|3947|2025-09-03 08:01:00|2025-09-03 23:58:10|45510|320.9|23.88878|2025-09-04|0.87665|20|0.286218|23|-0.632537|20|2025-09-04|||||||||100|88.93352|100|33.57988|83.40757|52.1439|51.13741|59.3721|60.37113|63.91552|31.34863|21.59987|0.87665|100|100|100|||||||||43|17|34|185|44|616|299|214|387|269|584|665|4190|109|0|2||||||||||0.15622||||0.02611|0.02765|0.01294|0.00764|0.00648|0.01686|0.016||||0.28622|||||||||-0.15597||-0.18708|-0.24882|-0.06232|-0.06128|-0.03031|-0.02507|-0.01809|-0.02308|-0.01736|-0.01626|-0.33388|||-0.17751|4|9|4|3|6|73|139|91|116|72|115|181|2|1|1|2|||||||||||0||||||||||0|||0|
2025-09-05 11:24:55|EC.D.MCA.CASH.IP|6500|2025-09-03 07:00:20|2025-09-03 15:29:50|50020|18.8|7.18579|2025-09-04|4.8196|13|0.199283|12|-0.317965|12|2025-09-04||||||||7.84231|9.84898|10.76701|17.80976|20.21693|8.61973|4.8196|8.35271|8.71561||||||||||||||||18|16|13|16|15|21|25|29|24||||||||||||||||0.03744|0.0226|0.02214|0.02532|0.02411|0.0368|0.03913|0.02486|0.02687||||||||||||||||-0.03285|-0.02724|-0.02381|-0.02563|-0.0243|-0.03473|-0.03203|-0.02915|-0.02952|||||||||307|234|214|208|203|221|271|264|115|||||||||||||||||||||||||
2025-09-05 11:24:56|UC.D.MRNAUS.CASH.IP|4151|2025-09-03 08:01:10|2025-09-03 23:53:30|2402|2202.5|5.55702|2025-09-04|1.14622|19|0.418936|16|-0.456242|20|2025-09-04|||||||||67.73556|83.40972|83.37493|42.99722|62.5522|2.48893|2.3643|4.45443|2.02428|1.96613|2.89795|1.14622|44.7996|60.10769|100|83.44389|||||||||327|47|129|505|341|4243|2440|2260|1420|1647|2504|4788|998|217|15|8||||||||||||0.04179||0.0833|0.0572|0.05103|0.06455|0.04185|0.06288|0.0513|||0.04137||||||||||-0.13938|-0.08326||-0.11462|-0.04177|-0.09549|-0.05318|-0.05395|-0.05372|-0.04183|-0.04132|-0.05258|-0.26478||-0.10354|-0.10342|34|6|6|14|8|167|259|204|202|104|140|181|9|5|6|6|||||||||||||||||||||||||
2025-09-05 11:24:57|EJ.D.NESN.CASH.IP|5681|2025-09-03 07:00:40|2025-09-03 15:19:50|7470|388.3|13.49606|2025-09-04|6.27601|7|0.1321|9|-0.146647|7|2025-09-04||||||||6.27601|17.16188|17.69529|13.02035|22.23708|19.49869|21.58518|17.68746|12.08622||||||||||||||||601|332|335|360|434|363|414|999|1019||||||||||||||||0.02413|0.01989|0.02199|0.01797|0.01686|0.02053|0.01765|0.01581|0.01646||||||||||||||||-0.02601|-0.0154|-0.01418|-0.01739|-0.01462|-0.01622|-0.01685|-0.01733|-0.01594|||||||||256|175|198|200|135|154|204|232|58|||||||||||||||||||||||||
2025-09-05 11:24:58|SE.D.NIOUS.CASH.IP|7665|2025-09-03 08:01:00|2025-09-03 23:59:50|616|17638|1.91423|2025-09-04|0.15946|19|0.821018|13|-0.492611|13|2025-09-04|||||||||15.13898|14.95546|0.16573|18.90951|63.02401|7.2959|4.50685|5.41539|7.83872|0.16244|0.16264|0.15946|35.88939|20.14762|0.24604|20.13104|||||||||15756|11856|20064|4655|30798|114461|130104|85235|75159|61945|63712|148786|5301|9129|9872|6927|||||||||0.20432|0.16502||||0.24656|0.183|0.16577|0.16324|0.16327|0.16266|0.16413|0.16313||||||||||||-0.1626|-0.16475|-0.16538|-0.1645|-0.16453|-0.19843|-0.16621|-0.16461||-0.16181|-0.1626|-0.16447|-0.32626|-0.1642|||20|27|8|32|27|98|69|38|39|24|22|37|14|10|2|5|||||||||||||||||||||||||
2025-09-05 11:24:59|EJ.D.NOV.CASH.IP|5101|2025-09-03 07:00:40|2025-09-03 15:19:50|10388|256.6|14.75653|2025-09-04|8.08295|7|0.116709|7|-0.097163|7|2025-09-04||||||||8.08295|20.16049|23.74046|30.29493|23.29584|30.27193|17.19846|14.7291|10.54557||||||||||||||||407|284|337|507|323|355|388|298|384||||||||||||||||0.0301|0.02334|0.02239|0.02556|0.0209|0.01918|0.02667|0.02234|0.02166||||||||||||||||-0.02643|-0.01988|-0.02509|-0.02091|-0.02234|-0.02031|-0.02491|-0.02123|-0.01925|||||||||236|149|156|109|116|119|198|204|57|||||||||||||||||||||||||
2025-09-05 11:25:00|KA.D.OCDO.CASH.IP|2007|2025-09-03 07:00:20|2025-09-03 15:29:50|304.5|1141|15.96134|2025-09-04|28.639|15|1.128443|7|-0.355987|9|2025-09-04||||||||48.69537|48.66235|46.26686|32.71769|41.28926|37.63173|32.25388|31.32821|28.639||||||||||||||||1455|264|271|451|634|345|738|952|1103||||||||||||||||0.16353|0.081|0.07133|0.06475|0.05375|0.09013|0.07566|0.04331|0.04569||||||||||||||||-0.04054|-0.08829|-0.10592|-0.07001|-0.05372|-0.05225|-0.05825|-0.0361|-0.06811|||||||||66|68|39|46|34|32|28|32|42|||||||||||||||||||||||||
2025-09-05 11:25:01|UC.D.ORLY.CASH.IP|3707|2025-09-03 13:30:00|2025-09-03 19:59:50|10383|783.7|10.21367|2025-09-04|9.69542|19|0.096052|13|-0.105102|14|2025-09-04||||||||||||||9.82123|15.62556|20.43037|21.01178|22.77116|15.74602|9.69542||||||||||||||||||1355|728|1182|1201|785|783|798||||||||||||||||||0.02586|0.02336|0.01892|0.01386|0.01312|0.01374|0.0155||||||||||||||||||-0.03085|-0.02019|-0.01774|-0.01529|-0.0138|-0.01233|-0.01401|||||133|218|196|181|167|178|279|||||||||||||||||||||||||
2025-09-05 11:25:02|SE.D.PLTRUS.CASH.IP|11563|2025-09-03 08:01:00|2025-09-03 23:59:50|15693|3950.6|9.95471|2025-09-04|0.01228|19|0.374459|13|-0.544593|13|2025-09-04|||||||||50.44442|77.28685|43.64007|35.32331|22.62112|3.35152|0.02154|0.01795|0.01773|0.01894|0.01484|0.01228|37.72633|56.97733|58.48561|41.88581|||||||||394|117|1210|850|579|13768|9604|8458|5767|4682|4003|8315|717|378|267|398|||||||||0.026|0.01072|0.03272|0.03672|0.02281|0.0752|0.04379|0.03183|0.02801|0.022|0.01971|0.02296|0.01839|0.02382|0.00961|0.02137|||||||||-0.03715|-0.01971|-0.06912|-0.03572|-0.02823|-0.07764|-0.05031|-0.03671|-0.02933|-0.02118|-0.02018|-0.02181|-0.02741|-0.03176|-0.01795|-0.01923|129|66|124|207|164|272|360|360|360|357|359|360|130|72|65|43|||||||||||||||||||||||||
2025-09-05 11:25:03|UC.D.PYPLVUS.CASH.IP|5265|2025-09-03 08:00:00|2025-09-03 23:58:40|6830|1937.9|12.02778|2025-09-04|0.91267|14|0.281774|14|-0.612066|14|2025-09-04|||||||||85.32539|94.05822|87.51973|56.31826|53.89146|6.35022|0.91267|5.57376|6.69311|8.3579|8.59221|5.34325|73.20791|100|50.04383|62.6724|||||||||9|1|33|78|136|1852|8560|1736|1363|1212|906|2825|59405|89|235|41|||||||||0.07188|0.0431|0.04787|||0.03962|0.06796|0.03246|0.02382|0.02483|0.02322|0.02405|||||||||||||-0.05542|-0.04447|-0.03145|-0.02443|-0.03949|-0.06741|-0.07428|-0.03166|-0.02492|-0.0223|-0.0189|-0.02327|-0.26976|-0.04384|-0.26362|-0.14646|68|84|96|16|13|175|348|289|225|216|210|263|26|5|2|8|||||||||||||||||||||||||
2025-09-05 11:25:04|UC.D.PTONUS.CASH.IP|2166|2025-09-03 08:01:40|2025-09-03 23:57:30|758|4108.1|3.84523|2025-09-04|0.28929|23|1.85923|13|-0.65703|11|2025-09-04|||||||||60.29014|100||60.21122|58.60928|6.55198|5.44766|8.44384|9.86863|5.8284|3.23702|5.87809|40.17266|66.95438|100|0.28929|||||||||84|500||2693|397|6901|9769|6936|4585|5825|7211|18795|380|176|1000|643||||||||||||0.13141||0.30809|0.1359|0.14674|0.12473|0.3118|0.15509|0.12336|||||||||||||-0.1321|||-0.65703|-0.52356|-0.17152|-0.14117|-0.12412|-0.12453|-0.12461|-0.12354|-0.1227|||||5|2|5|12|78|150|72|41|35|32|52|5|3|1|3|||||||||||||||||||||||||
2025-09-05 11:25:04|KA.D.RIO.CASH.IP|5922|2025-09-03 07:00:10|2025-09-03 15:29:50|4622|181.4|10.39726|2025-09-04|9.95198|7|0.172637|7|-0.215471|7|2025-09-04||||||||9.95198|15.98248|22.09351|22.4808|17.74768|19.24834|13.08345|16.89633|20.48765||||||||||||||||278|135|104|127|196|190|202|141|207||||||||||||||||0.03158|0.0157|0.01076|0.01857|0.01496|0.01339|0.01886|0.02142|0.01411||||||||||||||||-0.02684|-0.01876|-0.01392|-0.01338|-0.01665|-0.01491|-0.01973|-0.0191|-0.01315|||||||||272|213|154|138|141|156|222|237|127|||||||||||||||||||||||||
2025-09-05 11:25:06|EJ.D.ROG.CASH.IP|4382|2025-09-03 07:00:40|2025-09-03 15:19:50|26920|108.8|12.33747|2025-09-04|16.6969|15|0.183824|7|-0.148478|7|2025-09-04||||||||22.54145|47.2682|36.86852|33.76338|23.20215|28.797|27.03846|28.84162|16.6969||||||||||||||||157|137|148|144|147|124|178|139|201||||||||||||||||0.05765|0.03649|0.04286|0.03932|0.03629|0.03636|0.04056|0.0364|0.03628||||||||||||||||-0.04602|-0.03645|-0.03627|-0.03628|-0.03629|-0.03634|-0.03648|-0.03639|-0.03626|||||||||200|127|114|83|82|73|137|118|24|||||||||||||||||||||||||
2025-09-05 11:25:06|KA.D.RR.CASH.IP|6148|2025-09-03 07:00:00|2025-09-03 15:29:50|1078.5|1242.3|9.02401|2025-09-04|3.89104|15|0.140911|7|-0.323625|7|2025-09-04||||||||20.54975|26.80271|16.26044|31.37951|25.52596|30.92087|23.12051|34.10481|3.89104||||||||||||||||2770|737|1055|1175|1791|830|1209|1755|2860||||||||||||||||0.06173|0.07009|0.04672|0.0467|0.04682|0.04676|0.04661|0.04654|0.04671||||||||||||||||-0.06724|-0.04673|-0.04684|-0.05826|-0.04675|-0.04678|-0.04663|-0.04651|-0.06219|||||||||166|71|74|67|51|68|91|91|26|||||||||||||||||||||||||
2025-09-05 11:25:07|EG.D.RDSANA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:25:07|ED.D.SAPG.CASH.IP|5068|2025-09-03 07:00:10|2025-09-03 15:29:50|23135|207.7|11.79971|2025-09-04|3.76316|15|0.193798|7|-0.213129|13|2025-09-04||||||||10.32246|19.01861|15.97395|20.30306|17.76586|31.44974|8.14989|7.04166|3.76316||||||||||||||||308|203|146|294|180|167|428|241|444||||||||||||||||0.03975|0.02198|0.02503|0.02657|0.02763|0.02503|0.0268|0.02445|0.02411||||||||||||||||-0.02834|-0.02441|-0.02214|-0.02606|-0.02304|-0.02487|-0.03295|-0.02601|-0.02449|||||||||243|179|163|143|124|140|197|228|107|||||||||||||||||||||||||
2025-09-05 11:25:08|SG.D.SAP.CASH.IP|2853|2025-09-03 13:30:00|2025-09-03 19:59:50|27082|37|18.31216|2025-09-04|2.41659|14|0.106909|15|-0.344929|13|2025-09-04||||||||||||||7.17518|2.41659|24.0184|49.38012|37.56363|37.98847|40.77646||||||||||||||||||125|23|53|36|20|26|28||||||||||||||||||0.0186|0.01753|0.01779|0.0129|0.01571|0.01309|0.00972||||||||||||||||||-0.03483|-0.01743|-0.02246|-0.01211|-0.0184|-0.0167|-0.01209|||||169|340|217|75|72|87|162|||||||||||||||||||||||||
2025-09-05 11:25:09|ED.D.SIEGn.CASH.IP|5318|2025-09-03 07:00:00|2025-09-03 15:29:50|23055|173.6|12.18768|2025-09-04|5.83869|15|0.173686|7|-0.130548|7|2025-09-04||||||||8.63377|21.61441|22.68605|21.9439|15.81707|30.02135|24.20868|12.41101|5.83869||||||||||||||||175|129|172|189|147|173|154|262|249||||||||||||||||0.03735|0.02738|0.02614|0.03708|0.02851|0.02354|0.0263|0.02943|0.03173||||||||||||||||-0.03417|-0.02597|-0.02513|-0.02514|-0.02584|-0.02468|-0.02603|-0.02703|-0.02412|||||||||256|227|203|146|133|150|215|218|86|||||||||||||||||||||||||
2025-09-05 11:25:09|EC.D.GLEFP.CASH.IP|4182|2025-09-03 07:00:00|2025-09-03 15:29:40|5420|146.5|21.11528|2025-09-04|18.49809|14|0.374111|10|-0.299401|10|2025-09-04||||||||24.29102|34.36123|48.06474|22.70643|33.36417|33.94709|26.59349|18.49809|28.26965||||||||||||||||159|158|113|286|84|138|162|182|242||||||||||||||||0.06409|0.03765|0.03776|0.07888|0.03745|0.04015|0.03708|0.04455|0.03695||||||||||||||||-0.05063|-0.03987|-0.03773|-0.06238|-0.04054|-0.0429|-0.03912|-0.04026|-0.04065|||||||||198|134|102|150|108|115|128|130|85|||||||||||||||||||||||||
2025-09-05 11:25:10|UD.D.TSLA.CASH.IP|12203|2025-09-03 08:00:00|2025-09-03 23:59:50|33491|4381.3|10.69247|2025-09-04|0.00969|19|0.227723|8|-0.267833|13|2025-09-04|||||||||42.80989|62.23826|49.01676|25.65695|19.00569|8.71429|0.01897|0.01495|0.01347|0.01216|0.01159|0.00969|30.92224|43.28572|39.23138|47.87696|||||||||632|266|359|643|780|11951|10647|7486|4829|4478|4164|9404|1464|560|497|297|||||||||0.0276|0.0109|0.01455|0.01262|0.01258|0.04593|0.02984|0.02412|0.01916|0.01679|0.01532|0.01877|0.02343|0.01501|0.01361|0.01145|||||||||-0.02253|-0.01398|-0.01384|-0.01555|-0.01723|-0.05288|-0.03947|-0.02311|-0.02003|-0.01649|-0.01431|-0.01656|-0.01777|-0.01247|-0.00849|-0.01342|180|135|149|238|253|311|360|360|360|357|359|360|178|104|102|117|||||||||||||||||||||||||
2025-09-05 11:25:11|EC.D.FP.CASH.IP|5411|2025-09-03 07:00:20|2025-09-03 15:29:50|5291|151.7|8.51522|2025-09-04|8.61294|9|0.133105|7|-0.113636|7|2025-09-04||||||||9.63101|8.71429|8.61294|13.75937|11.42256|18.66091|16.68492|10.5216|11.64642||||||||||||||||280|169|166|148|131|161|190|219|289||||||||||||||||0.03064|0.02124|0.02079|0.02245|0.01889|0.01893|0.02542|0.02318|0.01895||||||||||||||||-0.02384|-0.02657|-0.02061|-0.02234|-0.0189|-0.02037|-0.02714|-0.02113|-0.02132|||||||||229|161|128|131|114|118|216|219|86|||||||||||||||||||||||||
2025-09-05 11:25:12|SH.D.UBERUS.CASH.IP|6294|2025-09-03 08:00:00|2025-09-03 23:58:00|9225|2623.6|6.94956|2025-09-04|0.90155|14|0.269542|8|-0.543478|20|2025-09-04|||||||||66.88172|66.83701|45.07002|62.38574|88.92842|2.25023|0.90155|3.33195|5.05482|12.18832|10.62033|2.96777|80.11508|58.34872|100|50.02173|||||||||160|547|36|74|81|7870|5755|3966|2219|3129|2165|6480|29686|230|74|81|||||||||0.26954||0.05196|0.06972|0.03021|0.05195|0.03371|0.02632|0.0201|0.02277|0.01831|0.02081|0.01088|0.06519|||||||||||-0.086|-0.08599|-0.02957|-0.04303|-0.16757|-0.06215|-0.03523|-0.02369|-0.02155|-0.02281|-0.01743|-0.02079|-0.53807|-0.01087|||3|6|87|45|27|182|343|332|278|263|217|305|15|12|4|4|||||||||||||||||||||||||
2025-09-05 11:25:12|EG.D.ULNA.CASH.IP|1|2025-09-05 11:00:00|2025-09-05 11:00:00||65|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:25:13|KA.D.ULVR.CASH.IP|5294|2025-09-03 07:00:20|2025-09-03 15:29:50|4801|393.3|11.38304|2025-09-04|4.70963|15|0.08356|13|-0.063025|7|2025-09-04||||||||20.37649|22.00857|24.13411|29.3812|46.89244|51.53078|25.19491|28.08944|4.70963||||||||||||||||684|392|321|363|283|418|342|742|1054||||||||||||||||0.0265|0.02476|0.02847|0.02092|0.02093|0.02389|0.02466|0.02246|0.02085||||||||||||||||-0.02793|-0.02174|-0.02584|-0.02614|-0.02092|-0.0228|-0.02572|-0.0216|-0.02272|||||||||172|141|112|109|96|99|147|171|64|||||||||||||||||||||||||
2025-09-05 11:25:14|SH.D.UPS.CASH.IP|4576|2025-09-03 13:30:00|2025-09-03 19:59:50|8529|2537.9|4.12389|2025-09-04|0.30695|14|0.165367|13|-0.340056|13|2025-09-04||||||||||||||6.03127|0.30695|0.63959|3.52867|1.83044|3.43168|6.53907||||||||||||||||||5798|5490|4451|2302|2336|2332|1985||||||||||||||||||0.0365|0.02566|0.02193|0.01754|0.01557|0.01799|0.02013||||||||||||||||||-0.0434|-0.02588|-0.02066|-0.01783|-0.016|-0.01532|-0.01844|||||167|343|319|256|220|234|322|||||||||||||||||||||||||
2025-09-05 11:25:14|UD.D.VRMUS.CASH.IP|331|2025-09-03 13:30:00|2025-09-03 19:59:50|2754|1|78.02917|2025-09-04|52.80408|14|5.464896|18|-5.527457|18|2025-09-04||||||||||||||61.50698|52.80408|97.2271|100|100|100|70.12902||||||||||||||||||0|0|0|0|0|0|3||||||||||||||||||3.24018|0.40205|0.52631|0.34441||0.53538|0.74162||||||||||||||||||-3.58056||-4.05554|-1.04467|-1.13891|-2.6136|-2.23052|||||7|2|35|10|5|112|86|||||||||||||||||||||||||
2025-09-05 11:25:15|SB.D.DIS.CASH.IP|5946|2025-09-03 08:00:00|2025-09-03 23:59:50|11874|1212.8|13.04578|2025-09-04|5.08133|14|0.346459|20|-0.362044|20|2025-09-04|||||||||62.05188|96.21614|96.44135|81.55254|90.27243|12.81578|5.08133|8.4308|14.19181|12.57512|14.9709|6.63315|78.4077|83.38051|50.175|66.74526|||||||||4|1|32|34|37|1294|1874|1280|1833|1112|1958|3257|132|88|159|176|||||||||0.09129|0.13909|0.07167|0.10157|0.0869|0.03329|0.02353|0.014|0.01577|0.01437|0.0176|0.0148|0.22601|0.05915|0.16878|0.19406|||||||||-0.00853|-0.01287|-0.04155|-0.07278|-0.08741|-0.03221|-0.01964|-0.01417|-0.01518|-0.012|-0.01529|-0.01592|-0.36204|-0.0169||-0.18531|21|79|28|54|41|149|277|214|247|223|214|272|23|12|4|3|||||||||||||||||||||||||
2025-09-05 11:25:16|SH.D.WFC.CASH.IP|4853|2025-09-03 08:00:00|2025-09-03 23:57:30|8160|2500.1|3.00339|2025-09-04|0.59568|14|1.452754|8|-0.268883|20|2025-09-04|||||||||51.36347|50.20517||100|50.08999|3.47272|0.59568|5.4577|4.1418|2.87051|3.9017|1.73672|66.74426|50.07344|100||||||||||0|0||0|64|4583|2792|2029|2068|2304|2531|6764|4239|691|0||||||||||1.45275|||||0.03564|0.02341|0.016|0.01518|0.01492|0.0139|0.01927|0.08578||||||||||||||||-0.07442|-0.04291|-0.02427|-0.01803|-0.01631|-0.01547|-0.01562|-0.01555|-0.26888|-0.02447|||2|2|1|4|175|346|294|218|210|180|232|9|2|3||||||||||||||||||||||0|||
2025-09-05 11:25:17|UD.D.WYNN.CASH.IP|3258|2025-09-03 13:30:00|2025-09-03 19:59:50|12552|531.5|13.60699|2025-09-04|15.19614|19|0.306575|13|-0.709333|13|2025-09-04||||||||||||||36.51526|37.36808|31.22071|31.94459|32.51775|22.87454|15.19614||||||||||||||||||2176|1323|667|498|421|674|569||||||||||||||||||0.07204|0.04114|0.01982|0.03761|0.02725|0.02617|0.0192||||||||||||||||||-0.19005|-0.05676|-0.03179|-0.03026|-0.02418|-0.03176|-0.02161|||||69|102|122|91|114|149|198|||||||||||||||||||||||||
2025-09-05 11:25:17|UD.D.ZMUS.CASH.IP|3571|2025-09-03 08:01:00|2025-09-03 23:59:20|8250|931.6|9.55266|2025-09-04|8.12758|14|0.408359|15|-1.724757|13|2025-09-04|||||||||100|100||100||11.58515|8.12758|9.61912|14.03149|11.5411|13.10797|11.40315|51.09783|||50.62576|||||||||0|7||2||1175|747|1480|706|618|662|1822|8|||52||||||||||||||0.04008|0.03227|0.04144|0.02351|0.02166|0.02035|0.02142||||||||||||||||-0.05984||-0.09984|-0.03716|-0.03596|-0.02152|-0.01721|-0.01738|-0.02225|||||2|1|1|131|235|240|200|191|191|246|2|2||||||||||||0|||||||||||||
2025-09-05 11:25:18|EJ.D.ZURZ.CASH.IP|3380|2025-09-03 07:00:40|2025-09-03 15:19:50|56960|39|23.74126|2025-09-04|23.36336|11|0.139811|7|-0.069881|7|2025-09-04||||||||39.07571|48.95685|45.63715|42.21237|23.36336|62.83516|57.39347|44.84978|31.27373||||||||||||||||38|42|25|35|50|46|40|43|62||||||||||||||||0.04183|0.03471|0.03469|0.03461||0.03463|0.03454|0.03449|0.03452||||||||||||||||-0.03761|-0.03469|-0.03468|-0.03993|-0.03463|-0.03461|-0.03453|-0.03447|-0.03449|||||||||146|94|57|64|30|78|61|87|16|||||||||||||||||||||||||
2025-09-05 11:25:19|CS.D.XRPUSD.CFD.IP|19471|2025-09-03 00:00:00|2025-09-03 23:59:50|283.75|10.2|0.53038|2025-09-04|0.52734|4|0.255166|20|-0.134518|6|2025-09-04|0.52758|0.5296|0.5292|0.52876|0.52734|0.53089|0.53287|0.53293|0.5294|0.52877|0.52897|0.52842|0.52912|0.53002|0.53153|0.53401|0.5352|0.53392|0.5354|0.53745|0.53697|0.53596|0.53508|0.53505|13|14|16|16|16|19|13|10|12|11|14|11|13|15|15|10|8|8|8|7|6|6|5|5|0.01555|0.01497|0.01663|0.01726|0.0207|0.02194|0.01309|0.01331|0.01846|0.01481|0.01488|0.01624|0.01779|0.0193|0.02392|0.01772|0.01411|0.0154|0.01281|0.01414|0.017|0.0099|0.0133|0.01054|-0.01399|-0.01511|-0.01555|-0.01593|-0.0169|-0.02072|-0.0164|-0.01286|-0.01339|-0.01658|-0.01524|-0.01372|-0.01682|-0.01909|-0.02205|-0.02113|-0.01642|-0.01297|-0.01657|-0.01542|-0.01382|-0.01017|-0.0107|-0.0151|346|352|356|360|359|360|353|317|349|345|345|353|359|354|351|331|330|341|341|301|289|314|230|229|||||||||||||||||||||||||
2025-09-05 11:25:21|CS.D.XRPUSD.CFD.IP|1|2025-09-05 11:25:20|2025-09-05 11:25:20|283.87|2|0.52841|2025-09-04|0.52734|4|0.255166|20|-0.134518|6|2025-09-04|0.52758|0.5296|0.5292|0.52876|0.52734|0.53089|0.53287|0.53293|0.5294|0.52877|0.52897|0.52842|0.52912|0.53002|0.53153|0.53401|0.5352|0.53392|0.5354|0.53745|0.53697|0.53596|0.53508|0.53505|13|14|16|16|16|19|13|10|12|11|14|11|13|15|15|10|8|8|8|7|6|6|5|5|0.01555|0.01497|0.01663|0.01726|0.0207|0.02194|0.01309|0.01331|0.01846|0.01481|0.01488|0.01624|0.01779|0.0193|0.02392|0.01772|0.01411|0.0154|0.01281|0.01414|0.017|0.0099|0.0133|0.01054|-0.01399|-0.01511|-0.01555|-0.01593|-0.0169|-0.02072|-0.0164|-0.01286|-0.01339|-0.01658|-0.01524|-0.01372|-0.01682|-0.01909|-0.02205|-0.02113|-0.01642|-0.01297|-0.01657|-0.01542|-0.01382|-0.01017|-0.0107|-0.0151|346|352|356|360|359|360|353|317|349|345|345|353|359|354|351|331|330|341|341|301|289|314|230|229|||||||||||||||||||||||||
2025-09-05 11:25:22|CS.D.BCHUSD.CFD.IP|14978|2025-09-03 00:00:00|2025-09-03 23:59:40|602.34|6.5|0.47338|2025-09-04|0.46641|0|0.644057|22|-0.599013|1|2025-09-04|0.46641|0.47413|0.47655|0.47644|0.477|0.47818|0.47863|0.47832|0.47848|0.47839|0.47794|0.47739|0.47616|0.47619|0.47743|0.47828|0.47803|0.47834|0.47878|0.47822|0.47658|0.47611|0.47435|0.47628|5|8|7|6|6|6|7|5|7|5|4|5|6|6|8|8|6|5|7|6|8|7|7|8|0.01108|0.02557|0.01639|0.01288|0.01821|0.01395|0.01638|0.01213|0.01628|0.01165|0.01007|0.01775|0.01711|0.01615|0.02177|0.01935|0.0122|0.00989|0.01353|0.01059|0.0152|0.00984|0.02842|0.01919|-0.01392|-0.0319|-0.02692|-0.01218|-0.03031|-0.01164|-0.01764|-0.00781|-0.01444|-0.00965|-0.00735|-0.01111|-0.01275|-0.01192|-0.01627|-0.01915|-0.01122|-0.01055|-0.01397|-0.00872|-0.01096|-0.00981|-0.01683|-0.02378|265|296|270|249|234|263|235|211|194|182|184|190|217|199|270|267|235|184|245|240|215|147|189|249|||||||||||||||||||||||||
2025-09-05 11:25:22|IR.D.FLG.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:25:23|IR.D.ULTRA100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:25:23|IR.D.BOND100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:25:24|IR.D.10YEAR100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:25:24|IR.D.05YEAR100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:25:28|CO.D.LH.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:25:29|IR.D.FOAT.FWM1.IP|9646|2025-09-03 00:15:00|2025-09-03 18:59:50|12207|64.8|13.89777|2025-09-04|10.0376|10|0.032927|6|-0.049144|10|2025-09-04|40.02567|43.35774|30.79898|61.12803|63.6517|60.48216|11.77162|10.68564|10.50248|11.55208|10.0376|21.04788|17.42643|21.00109|13.21041|14.32158|38.7756|73.92444|73.08858||||||4|7|7|2|6|9|31|101|187|84|113|40|49|48|73|112|18|6|6||||||0.00823|||0.00823|0.00823|0.00961|0.00972|0.00932|0.00821|0.00962|0.00913|0.00857|0.00841|0.00865|0.00859|0.0082|0.00819|0.00819|0.00819||||||-0.00823|-0.00823|-0.00823|-0.00823|-0.00823|-0.00823|-0.00868|-0.00949|-0.00934|-0.00848|-0.01057|-0.0082|-0.00891|-0.00888|-0.00819|-0.00875|-0.00819|-0.00819|-0.01638||||||25|30|13|18|22|43|196|216|172|165|160|138|207|186|167|147|80|23|26|||||||||||||||||||||||||
2025-09-05 11:25:29|IR.D.FBTP.FWM1.IP|8209|2025-09-03 06:01:00|2025-09-03 16:59:50|12058|65.4|9.11893|2025-09-04|6.19329|10|0.016671|6|-0.02496|8|2025-09-04|||||||8.75687|6.28954|13.48703|6.25437|6.19329|11.63161|10.80738|12.31803|13.64607|16.80232|29.81755||||||||||||||42|59|121|84|91|57|61|49|60|47|31||||||||||||||0.00916|0.00893|0.00854|0.0091|0.00862|0.00831|0.00831|0.00863|0.00855|0.00832|0.00831||||||||||||||-0.00985|-0.00904|-0.00908|-0.00882|-0.0089|-0.00854|-0.00918|-0.00893|-0.00831|-0.00858|-0.00831||||||||195|208|171|177|130|138|195|171|169|167|94|||||||||||||||||||||||||
2025-09-05 11:25:30|IR.D.FGBM.FWM1.IP|8570|2025-09-03 00:15:00|2025-09-03 19:59:50|11729|215.9|3.56292|2025-09-04|0.02555|10|0.008526|5|-0.008525|5|2025-09-04|16.68869|55.56787|72.73425|36.37991|100|35.31117|6.35339|1.51797|0.02556|4.27978|0.02555|8.84733|7.9603|7.16699|2.46396|0.02581|16.68868|25.0213|0.02556|46.68144|||||86|28|11|30|38|39|140|528|371|981|416|156|323|237|217|291|161|34|253|63|||||0.00852|0.00852||||0.00853|0.00852|0.00852|0.00852|0.00852|0.00852|0.00852|0.00852|0.00852|0.00852|0.00852|0.00852|||0.00852|||||-0.00852|-0.00852|-0.00852||-0.00852|-0.00852|-0.00852|-0.00852|-0.00852|-0.00851|-0.00852|-0.00852|-0.00852|-0.00852|-0.00852|-0.00852|-0.00852|-0.00852||-0.00852|||||12|9|11|11|2|17|79|67|32|47|30|34|63|42|41|34|24|4|1|15|||||||||||||||||||||||||
2025-09-05 11:25:31|IR.D.JGB.FWM1.IP|1852|2025-09-03 23:45:00|2025-09-03 23:58:00|13741|1.2|0.7286|2025-09-04|0.02904|9|0.050913|3|-0.02181|3|2025-09-04|0.0291|0.02909||0.02908|0.02908|0.02908|0.02905|0.02905|0.02905|0.02904|0.02904|0.02904|0.81679|0.02947|0.02943|1.64149|7.52687|13.3585|0.02904|0.02904|26.11095|||0.02944|1|0||1|1|1|1|0|0|3|0|0|1|0|0|0|0|0|0|0|0|||1|0.008|0.00727||0.02909|0.00727|0.00727|0.00726|0.00726|0.00726|0.00726|0.00726|0.00726|0.00835|0.00726|0.00726|0.00726|0.00847|0.00726|0.00726||0.00968|||0.00726|-0.00727|-0.00773||-0.00925|-0.00727|-0.00727|-0.00726|-0.00726|-0.00726|-0.00726|-0.00726|-0.00726|-0.00726|-0.00778|-0.00726|-0.00726|-0.00726|-0.00726|-0.00726||-0.00726|||-0.00726|63|79|53|69|49|39|67|35|38|46|54|127|68|116|62|40|15|19|2|23|36|||||||||||||||||||||||||
2025-09-05 11:25:32|IR.D.FGBL.FWM1.IP|11202|2025-09-03 00:15:00|2025-09-03 19:59:50|12928|163.5|5.48882|2025-09-04|0.0232|4|0.015468|6|-0.023157|10|2025-09-04|12.02072|24.01762|38.1096|5.90418|0.0232|18.62426|5.34781|1.55348|0.82305|2.65412|2.17328|1.3742|3.41246|2.83973|3.29063|1.56146|13.43469|58.34331|41.94993|38.10994|||||37|10|19|22|23|31|107|205|252|300|250|144|224|252|185|178|134|24|38|115|||||0.00773|0.00773|0.00773||0.00773|0.00774|0.00887|0.00773|0.0085|0.00805|0.00836|0.00772|0.00809|0.00772|0.00796|0.00803|0.00772|0.00772|0.00772|0.00772|||||-0.00773||-0.00773|-0.00773|-0.00773|-0.00773|-0.00804|-0.00793|-0.00772|-0.00827|-0.00912|-0.00772|-0.00815|-0.00839|-0.00772|-0.008|-0.00772|-0.00772|-0.00772|-0.00772|||||25|25|21|17|9|43|169|196|125|114|93|74|177|142|153|130|82|24|31|21|||||||||||||||||||||||||
2025-09-05 11:25:32|EN.D.LGO.FWM2.IP|10233|2025-09-03 00:00:00|2025-09-03 21:58:30|693.1|21.1|0.11244|2025-09-04|0.14441|0|0.174317|8|-0.146606|13|2025-09-04|0.14441|0.14466|0.14471|0.14462|0.14475|0.1448|0.14462|0.14523|0.14514|0.14548|0.14559|0.14547|0.1458|0.14619|0.14587|0.14497|0.14516|0.14508|0.14503|0.14547|0.14549|0.20369|||5|1|8|11|3|2|31|29|36|18|17|15|29|38|28|44|15|12|12|5|3|4|||0.02053|0.02449|0.02499|0.01809|0.0181|0.02052|0.03024|0.0267|0.03887|0.02287|0.02873|0.02509|0.02013|0.02454|0.03804|0.02677|0.02293|0.02377|0.02031|0.01851|0.01818||||-0.021|-0.01848|-0.01628|-0.02169|-0.02171|-0.0193|-0.02582|-0.03053|-0.03508|-0.02636|-0.02445|-0.0291|-0.02619|-0.02983|-0.03179|-0.02807|-0.02948|-0.02362|-0.02416|-0.01939|-0.01819|-0.01457|||91|95|76|77|33|76|173|172|263|169|195|160|206|276|281|219|226|194|174|100|63|5|||||||||||||||||||||||||
2025-09-05 11:25:33|CO.D.CFI.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:25:34|SE.D.PANWUS.CASH.IP|4632|2025-09-03 08:01:20|2025-09-03 23:59:20|19234|1001.8|14.15415|2025-09-04|0.20286|23|0.483447|11|-0.339125|21|2025-09-04|||||||||100|100|88.98197|81.34369|81.88207|10.18113|13.90242|12.95878|12.19884|16.99339|12.31317|7.68565|36.54092|43.1771|58.42222|0.20286|||||||||6|1|40|108|64|1237|588|804|732|648|672|1736|74387|178|67|20|||||||||0.07529|0.05858|0.04202|0.24436||0.04118|0.02143|0.02204|0.02129|0.01659|0.01342|0.01914|0.01042|0.13014|0.11445||||||||||-0.05251|-0.04727|-0.08657||-0.11308|-0.05861|-0.02714|-0.02334|-0.02046|-0.01898|-0.01694|-0.01881|-0.05204|-0.18518|-0.09354||33|31|18|16|11|149|224|240|222|224|236|287|11|7|12|1|||||||||||||||||||||||||
2025-09-05 11:25:34|UA.D.ABNBUS.CASH.IP|4360|2025-09-03 08:01:00|2025-09-03 23:38:30|12522|1322.1|12.59156|2025-09-04|0.39197|12|0.313631|11|-0.803213|21|2025-09-04|||||||||48.00284|96.1742|82.46428|87.01935|0.39197|8.78922|5.42311|9.36929|8.94098|7.37761|12.80924|8.26469|50.224|50.89069|100|100|||||||||22|1|0|9|9|1333|960|1209|2082|1361|789|1772|189|101|0|640|||||||||0.06298|0.07868|0.06742|0.13999||0.03319|0.02371|0.02016|0.01823|0.02103|0.01674|0.02006|||||||||||||-0.05602||-0.05615|-0.09208||-0.04716|-0.02523|-0.02105|-0.01829|-0.01707|-0.01682|-0.0171|-0.34126|-0.79923||-0.14379|21|26|17|23|1|138|260|257|202|204|219|279|4|2|3|1||||||||||||||||||||||0||0|
2025-09-05 11:25:35|UA.D.BIDU.CASH.IP|4289|2025-09-03 08:00:00|2025-09-03 23:59:30|9933|929.6|11.61907|2025-09-04|7.2321|19|0.512821|8|-0.304569|13|2025-09-04|||||||||65.78978|86.69251|75.02209|71.46803|53.91828|12.2342|8.29296|8.85421|14.01591|16.14863|12.23921|7.2321|25.14636|50.10213|75.03698|83.34948|||||||||417|46|63|374|458|2810|1294|962|645|823|666|1942|11200|100|33|29|||||||||0.14193|0.09862||0.07171|0.07683|0.06647|0.03099|0.02498|0.01807|0.01665|0.01433|0.01518|||||||||||||-0.13246|-0.02719|-0.04177|-0.05984|-0.05882|-0.06877|-0.03276|-0.02468|-0.02142|-0.01498|-0.01434|-0.01666|-0.12911|-0.19368|-0.0204|-0.0102|35|15|12|42|26|181|291|238|193|155|180|194|12|2|8|12|||||||||||||||||||||||||
2025-09-05 11:25:36|UC.D.NVDA.CASH.IP|12432|2025-09-03 08:00:00|2025-09-03 23:59:50|17037|9940.8|7.74747|2025-09-04|0.00564|19|0.274324|20|-0.180453|13|2025-09-04|||||||||20.77369|36.74714|28.80053|12.94598|17.29635|4.33526|0.00676|0.00597|0.00579|0.00584|0.00568|0.00564|18.05942|19.64822|32.44952|36.55288|||||||||1781|662|746|1769|1645|27742|22811|15331|10514|9164|9235|25197|3003|2331|1018|1038|||||||||0.02533|0.01249|0.01072|0.01455|0.01301|0.03691|0.03135|0.02073|0.01685|0.01387|0.01105|0.0146|0.02283|0.01683|0.01285|0.01021|||||||||-0.01978|-0.01043|-0.01143|-0.02399|-0.01708|-0.04069|-0.03547|-0.01949|-0.01639|-0.01243|-0.01064|-0.01287|-0.02313|-0.01902|-0.01492|-0.01193|241|147|198|294|272|324|360|360|360|360|352|358|244|214|148|104|||||||||||||||||||||||||
2025-09-05 11:25:37|EZ.D.ROBINGREY.Month2.IP|6794|2025-09-03 08:00:00|2025-09-03 23:59:50|83.97|0|0|2025-09-04|0|8|0.199624|13|-0.268597|13|2025-09-04|||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||||||||0.01486||0.02375|0.03268|0.02631|0.06042|0.04514|0.03351|0.03154|0.0297|0.0217|0.02238|0.03688|0.02158|0.02321|0.01857|||||||||-0.01902|-0.02774|-0.02078|-0.03168|-0.02104|-0.07434|-0.05406|-0.03374|-0.03568|-0.03053|-0.02591|-0.02602|-0.03755|-0.02131|-0.01161|-0.0377|81|46|72|75|133|256|356|347|350|347|337|344|139|75|77|64|||||||||||||||||||||||||
2025-09-05 11:25:37|EZ.D.BYTGREY.Month2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:25:38|UD.D.SPWR.CASH.IP|1|2025-09-05 11:00:00|2025-09-05 11:00:00||1000|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:25:38|SE.D.NETUS.CASH.IP|2947|2025-09-03 13:30:00|2025-09-03 19:59:50|20574|455.3|20.71716|2025-09-04|14.8173|19|0.25|13|-0.267809|13|2025-09-04||||||||||||||21.1376|40.1355|37.3136|33.43464|23.42774|41.24062|14.8173||||||||||||||||||930|583|494|495|1049|645|1161||||||||||||||||||0.09935|0.05738|0.03595|0.03272|0.05845|0.02099|0.02025||||||||||||||||||-0.08917|-0.06972|-0.03821|-0.04517|-0.04763|-0.03453|-0.03825|||||67|145|86|63|90|85|190|||||||||||||||||||||||||
2025-09-05 11:25:39|UD.D.ZNGA.CASH.IP|1|2025-09-04 13:30:00|2025-09-04 13:30:00||90139229|0|2025-09-04|10000||0||0||2025-09-04|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:25:40|SI.D.ARKKUS.CASH.IP|4613|2025-09-03 13:30:00|2025-09-03 19:59:50|7477|372.1|1.23216|2025-09-04|0.02242|14|0.147512|13|-0.160621|13|2025-09-04||||||||||||||0.03027|0.02242|0.85004|0.87066|0.60031|7.70532|4.7207||||||||||||||||||785|395|281|280|285|236|267||||||||||||||||||0.04776|0.03431|0.02122|0.0197|0.01855|0.01622|0.0171||||||||||||||||||-0.04674|-0.03365|-0.023|-0.01962|-0.02005|-0.01487|-0.0178|||||180|360|360|351|343|325|319|||||||||||||||||||||||||
2025-09-05 11:25:40|SI.D.ARKGUS.CASH.IP|3600|2025-09-03 13:30:00|2025-09-03 19:59:50|2487|111.1|13.18384|2025-09-04|2.93353|13|0.285249|13|-0.203583|13|2025-09-04||||||||||||||2.93353|8.44171|17.96014|23.92663|23.06551|22.34403|11.50542||||||||||||||||||395|161|103|73|132|341|158||||||||||||||||||0.08555|0.04837|0.04392|0.04388|0.04577|0.0404|0.04652||||||||||||||||||-0.07533|-0.05293|-0.04191|-0.04354|-0.04062|-0.04226|-0.05131|||||176|310|240|180|165|130|201|||||||||||||||||||||||||
2025-09-05 11:25:41|SI.D.ARKQUS.CASH.IP|4547|2025-09-03 13:30:00|2025-09-03 19:59:50|9611|9.6|7.28304|2025-09-04|0.13726|13|0.146062|13|-0.136254|14|2025-09-04||||||||||||||0.13726|6.49211|11.60007|12.19266|14.49635|16.71918|13.32894||||||||||||||||||20|2|10|2|4|1|2||||||||||||||||||0.03877|0.02378|0.01647|0.01504|0.01412|0.01242|0.01412||||||||||||||||||-0.03708|-0.02809|-0.01659|-0.0156|-0.01481|-0.01316|-0.01291|||||179|343|338|305|277|282|324|||||||||||||||||||||||||
2025-09-05 11:25:41|SI.D.ARKFUS.CASH.IP|2292|2025-09-03 13:30:00|2025-09-03 19:59:50|5293|11.8|37.45981|2025-09-04|31.76501|13|0.397577|17|-0.433635|17|2025-09-04||||||||||||||31.76501|37.78041|44.02673|54.05216|75.2861|66.73954|40.83778||||||||||||||||||21|22|30|9|14|7|5||||||||||||||||||0.06888|0.05813|0.06309|0.14375|0.12002|0.06549|0.05291||||||||||||||||||-0.07617|-0.09236|-0.06166|-0.14704|-0.17216|-0.19868|-0.03078|||||114|186|82|76|109|57|177|||||||||||||||||||||||||
2025-09-05 11:25:42|SI.D.ARKWUS.CASH.IP|3448|2025-09-03 13:30:00|2025-09-03 19:59:50|15487|4.7|40.01286|2025-09-04|2.72508|13|0.995416|16|-1.049176|19|2025-09-04||||||||||||||2.72508|23.87786|41.13024|62.80944|70.27506|73.22414|46.38092||||||||||||||||||5|11|5|5|4|3|15||||||||||||||||||0.07897|0.0618|0.05512|0.06489|0.06936|0.09966|0.03434||||||||||||||||||-0.08648|-0.04221|-0.03538|-0.02368|-0.05746|-0.03244|-0.07977|||||159|223|268|247|262|194|190|||||||||||||||||||||||||
2025-09-05 11:25:43|SI.D.PRNTUS.CASH.IP|253|2025-09-03 13:30:00|2025-09-03 19:59:50|2209|1.4|57.21475|2025-09-04|20.51274|19|1.005025|19|-0.500911|13|2025-09-04||||||||||||||31.20937|66.95461|100||75.19292|100|20.51274||||||||||||||||||0|0|0||0|0|0|||||||||||||||||||0.04548|||||0.29633||||||||||||||||||-0.50091||||||-0.05643|||||20|6|1|4|1|21|||||||||||||||||||||||||
2025-09-05 11:25:43|SI.D.IZRLUS.CASH.IP|127|2025-09-03 13:30:00|2025-09-03 19:59:50|2734|40.6|38.58158|2025-09-04|2.2941|19|0.405904|13|-0.218103|17|2025-09-04||||||||||||||41.8714|100|100||80.21129||2.2941||||||||||||||||||35|80|0||180||33||||||||||||||||||0.11807||||0.29186||||||||||||||||||||-0.12908|-0.14567|||-0.2181||-0.03668|||||27|5|1|5|7|||||||||||||||||||||||||
2025-09-05 11:25:44|UA.D.CANUS.CASH.IP|3607|2025-09-03 13:30:00|2025-09-03 19:59:50|71.72|12023.4|10.94496|2025-09-04|3.96794|19|0.535223|18|-0.816619|14|2025-09-04||||||||||||||46.02776|30.2356|24.79481|45.63813|34.48731|6.71323|3.96794||||||||||||||||||21651|29310|34980|20451|14825|28405|6580||||||||||||||||||0.07168|0.05426|0.06223|0.06576|0.06439|0.06089|0.08971||||||||||||||||||-0.13995|-0.12826|-0.13571|-0.07149|-0.11661|-0.12451|-0.14021|||||72|136|89|68|61|167|269|||||||||||||||||||||||||
2025-09-05 11:25:45|UC.D.RIOTUS.CASH.IP|4855|2025-09-03 08:01:00|2025-09-03 23:59:30|1345|6737.8|4.08346|2025-09-04|0.76799|18|0.904295|13|-0.52161|13|2025-09-04|||||||||40.05472|72.24295|47.8811|57.76107|37.59026|6.49219|2.78512|2.91398|3.74749|1.61077|0.76799|3.51927|55.63987|43.07346|50.10728|55.68146|||||||||1098|625|960|524|1088|6140|12308|12311|5776|10119|7685|13702|786|3127|552|894|||||||||0.09976|0.11197|0.09919|0.08689|0.14917|0.14944|0.09376|0.08421|0.07497|0.0949|0.08311|0.08101|0.07576|0.07582|0.18968|0.11338||||||||||-0.07461|-0.07436|-0.10422|-0.07454|-0.13156|-0.09816|-0.08623|-0.0749|-0.08386|-0.07904|-0.08513||-0.22659|-0.15106|-0.07541|15|18|23|26|24|187|258|211|136|130|144|116|9|7|12|9|||||||||||||||||||||||||
2025-09-05 11:25:45|KN.D.HIVECN.CASH.IP|1568|2025-09-03 13:30:00|2025-09-03 19:59:50|374|672.6|16.44567|2025-09-04|12.75405|17|0.26738|13|-0.516796|13|2025-09-04||||||||||||||29.38454|40.97609|39.39665|49.01062|12.75405|56.79991|27.9888||||||||||||||||||1197|608|457|412|700|700|334||||||||||||||||||0.26432|0.26264|0.26209|0.26622|0.26596|0.26649|0.26681||||||||||||||||||-0.29678|-0.26147|-0.26283|-0.26596|-0.2642|-0.26653|-0.26624|||||79|76|51|43|24|30|47|||||||||||||||||||||||||
2025-09-05 11:25:46|SI.D.IWNUS.CASH.IP|4642|2025-09-03 13:30:00|2025-09-03 19:59:50|17291|30.2|2.56865|2025-09-04|1.15652|14|0.138536|13|-0.161374|13|2025-09-04||||||||||||||2.27588|1.15652|1.7476|10.12042|4.24759|7.2037|2.9367||||||||||||||||||51|25|7|6|10|9|87||||||||||||||||||0.02646|0.0172|0.01208|0.01132|0.01028|0.0104|0.01376||||||||||||||||||-0.02876|-0.01819|-0.01229|-0.01166|-0.00854|-0.01032|-0.01139|||||180|357|350|327|331|334|343|||||||||||||||||||||||||
2025-09-05 11:25:47|SI.D.IWO.CASH.IP|4236|2025-09-03 13:30:00|2025-09-03 19:59:50|30537|76.3|17.51335|2025-09-04|3.98905|13|0.137268|14|-0.081561|14|2025-09-04||||||||||||||3.98905|12.19084|33.77228|49.84085|57.38994|35.86738|29.02238||||||||||||||||||118|55|89|57|55|68|146||||||||||||||||||0.02444|0.01864|0.01204|0.00938|0.00931|0.0097|0.00919||||||||||||||||||-0.02281|-0.01697|-0.01799|-0.01341|-0.01024|-0.01063|-0.00969|||||179|338|255|261|258|240|276|||||||||||||||||||||||||
2025-09-05 11:25:47|SI.D.IWDUS.CASH.IP|4555|2025-09-03 13:30:00|2025-09-03 19:59:50|20042|504.8|0.24749|2025-09-04|0.00512|15|0.059755|14|-0.044872|13|2025-09-04||||||||||||||2.79254|0.00586|0.00512|0.31455|0.59668|0.31459|0.00698||||||||||||||||||942|872|550|320|256|300|363||||||||||||||||||0.01309|0.00967|0.00787|0.00672|0.00631|0.00614|0.00719||||||||||||||||||-0.01466|-0.00948|-0.00728|-0.00626|-0.00594|-0.00586|-0.00647|||||180|360|336|323|338|323|345|||||||||||||||||||||||||
2025-09-05 11:25:48|SI.D.IWFUS.CASH.IP|4676|2025-09-03 13:30:00|2025-09-03 19:59:50|44601|38.1|0.47271|2025-09-04|0.03012|14|0.071712|13|-0.067183|13|2025-09-04||||||||||||||0.60551|0.03012|0.58361|0.58038|0.30452|1.22126|1.71636||||||||||||||||||116|27|45|19|22|18|30||||||||||||||||||0.0214|0.01385|0.00959|0.00846|0.00695|0.00606|0.00676||||||||||||||||||-0.02284|-0.01467|-0.0094|-0.00689|-0.00691|-0.00693|-0.00631|||||180|359|356|357|351|332|353|||||||||||||||||||||||||
2025-09-05 11:25:49|KA.D.IWVLLN.CASH.IP|2367|2025-09-03 07:00:20|2025-09-03 15:29:50|5239|9.5|31.62079|2025-09-04|47.34616|7|0.958773|11|-0.30482|12|2025-09-04||||||||47.34616|67.76955|73.70574|60.02945|76.48735|48.90978|63.05274|50.0317|81.26125||||||||||||||||0|6|15|3|162|5|6|10|3||||||||||||||||0.02811|0.02378|0.01903|0.0285|0.63912|0.04281|0.02324|0.01981|0.01895||||||||||||||||-0.01903|-0.02852|-0.02853|-0.019|-0.01899|-0.09522|-0.02245|-0.0217|-0.01894|||||||||74|31|38|40|17|43|73|100|32|||||||||||||||||||||||||
2025-09-05 11:25:50|CS.D.LTCUSD.CFE.IP|14948|2025-09-03 00:00:00|2025-09-03 23:59:40|112.75|4.3|0.5382|2025-09-04|0.53118|0|0.264454|20|-0.164159|16|2025-09-04|0.53118|0.53327|0.53393|0.53719|0.53823|0.54096|0.54111|0.54017|0.53976|0.54114|0.54045|0.54044|0.5409|0.54187|0.54437|0.54642|0.54689|0.54601|0.54664|0.54685|0.54435|0.54217|0.54017|0.53967|4|4|4|5|4|5|5|4|5|4|4|5|6|6|7|4|3|4|5|4|3|3|3|4|0.01361|0.01514|0.01461|0.01664|0.016|0.01682|0.01487|0.01602|0.0139|0.01407|0.01339|0.01525|0.01982|0.01729|0.02143|0.01738|0.01604|0.0117|0.01497|0.01501|0.01906|0.01564|0.01579|0.01327|-0.0156|-0.0164|-0.01876|-0.02009|-0.01846|-0.01829|-0.01712|-0.01461|-0.01658|-0.01347|-0.01718|-0.01312|-0.01674|-0.01881|-0.02453|-0.01782|-0.01833|-0.01401|-0.01575|-0.01326|-0.01707|-0.01|-0.01269|-0.0153|221|268|254|274|259|306|292|238|280|260|257|274|280|309|309|293|257|221|287|250|194|123|208|233|||||||||||||||||||||||||
2025-09-05 11:25:50|IR.D.JGB.FWM3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:25:51|OP.D.SPX5.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:25:51|OP.D.SPX2.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:25:51|OP.D.SPX3.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:25:52|OP.D.SPX5.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:25:53|OP.D.SPX2.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:25:53|OP.D.SPX3.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:25:53|OP.D.SPX5.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:25:54|OP.D.SPX2.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:25:54|OP.D.SPX3.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:25:56|OP.D.SPX5.4000P.IP|14205|2025-09-03 00:00:00|2025-09-03 23:59:30|18.53|0|18.0517|2025-09-04|11.65463|21|2.820079|12|-6.883469|12|2025-09-04|11.97617|14.30557|19.85617|13.27107|27.82566|12.56258|22.28844|22.52942|30.17646|40.89002|33.47695|17.47614|21.24763|16.40823|12.04624|13.41402|21.12727|25.32513|26.33859|20.54672|24.90967|11.65463|11.67489|11.69657|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.07682|0.07657|0.07835|0.06168|0.06776|0.07165|0.07771|0.10324|0.07522|0.07059|0.07461|0.07762|0.11408|0.12371|0.12185|0.08943|0.0793|0.07221|0.08964|0.09901|0.07937|0.05821|0.07395|0.05852|-0.08327|-0.0781|-0.07536|-0.07872|-0.07293|-0.06826|-0.06721|-0.08159|-0.07651|-0.06783|-0.07011|-0.0839|-0.23742|-0.12309|-0.13131|-0.089|-0.07457|-0.08898|-0.10856|-0.09131|-0.09402|-0.05822|-0.08331|-0.05846|262|213|211|163|150|176|251|246|214|165|191|206|292|289|353|310|287|260|215|250|238|84|147|104|||||||||||||||||||||||||
2025-09-05 11:25:56|OP.D.SPX2.4000P.IP|5|2025-09-03 00:15:30|2025-09-03 20:55:00||0|0|2025-09-04|10000||0||0||2025-09-04|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:25:57|OP.D.SPX3.4000P.IP|8825|2025-09-03 00:00:00|2025-09-03 23:59:20|7.36|0|14.04583|2025-09-04|12.98979|3|1.179554|6|-11.749347|12|2025-09-04|15.5768|13.12427|13.1625|12.98979|13.07903|13.11798|13.0864|13.11245|13.1134|13.12986|13.21066|13.15013|13.07927|13.34219|13.64521|13.98519|13.97809|14.20323|14.23599|14.33164|15.86121|28.25931|28.34128|28.43606|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.16585|0.1522|0.16727|0.12991|0.13822|0.1629|0.1964|0.16234|0.15203|0.17104|0.19288|0.2091|0.2448|0.23683|0.18397|0.17253|0.19386|0.17638|0.14859|0.19395|0.18861|0.15666|0.15756|0.15808|-0.1665|-0.23761|-0.17572|-0.1558|-0.1305|-0.14648|-0.15996|-0.1504|-0.1528|-0.14747|-0.14769|-0.15077|-0.68803|-0.27142|-0.23848|-0.19553|-0.17351|-0.20696|-0.15466|-0.18052|-0.21293|-0.15674|-0.15745|-0.15787|183|131|131|98|99|117|161|186|145|110|112|132|198|233|309|231|213|189|156|174|158|52|76|58|||||||||||||||||||||||||
2025-09-05 11:25:58|OP.D.SPX5.4250P.IP|15105|2025-09-03 00:00:00|2025-09-03 23:57:40|22.41|0|13.97914|2025-09-04|11.27656|14|1.386322|12|-1.290014|20|2025-09-04|16.47165|15.81197|19.12279|20.06449|24.40938|18.09374|15.73475|17.00189|16.23083|20.52315|21.2274|22.94323|14.98358|12.59411|11.27656|13.23814|13.82974|16.74051|19.88455|16.3846|13.95476|39.28477|23.23057|24.58414|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.06418|0.06851|0.07324|0.07054|0.05877|0.07707|0.06705|0.08267|0.07214|0.07062|0.06777|0.07256|0.09522|0.1283|0.11374|0.07532|0.07146|0.07177|0.07183|0.07243|0.09523|0.04829|0.06203|0.04851|-0.08113|-0.07032|-0.0797|-0.06771|-0.05179|-0.06362|-0.06884|-0.08019|-0.08113|-0.06435|-0.06267|-0.06317|-0.07195|-0.12236|-0.11441|-0.08157|-0.07688|-0.08291|-0.0679|-0.08292|-0.08701|-0.04831|-0.06824|-0.05539|301|254|229|197|174|201|292|304|251|179|209|245|301|303|358|330|325|288|239|275|287|84|169|140|||||||||||||||||||||||||
2025-09-05 11:25:59|OP.D.SPX2.4250P.IP|66|2025-09-03 00:15:30|2025-09-03 20:55:00||0|1577.09235|2025-09-04|10000||0||0||2025-09-04|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:25:59|OP.D.SPX3.4250P.IP|11936|2025-09-03 00:00:00|2025-09-03 23:54:00|9.47|0|18.57557|2025-09-04|10.69306|14|9.928352|13|-1.030928|4|2025-09-04|29.34101|40.16338|33.08743|43.79191|47.00861|37.43075|32.99574|21.85899|30.4106|42.37284|35.45595|30.58369|28.49848|16.07207|10.69306|10.91207|10.89969|11.05485|11.08418|11.18274|12.16376|21.78266|21.85235|21.92203|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.23926|0.13058|0.15156|0.11632|0.11664|0.1194|0.12485|0.13291|0.13268|0.1104|0.11943|0.11586|0.23988|0.33427|0.15974|0.16048|0.15761|0.15701|0.1418|0.17784|0.13961|0.14107|0.13674|0.12189|-0.13328|-0.11816|-0.14251|-0.13394|-0.17351|-0.1265|-0.1658|-0.1428|-0.16318|-0.12861|-0.14696|-0.12886|-0.12429|-0.18171|-0.16074|-0.16572|-0.15254|-0.17881|-0.12763|-0.15535|-0.1476|-0.12111|-0.15587|-0.12172|216|154|115|113|130|143|211|221|180|118|140|165|259|259|335|278|263|229|183|219|220|63|101|86|||||||||||||||||||||||||
2025-09-05 11:26:01|OP.D.SPX5.4500P.IP|15804|2025-09-03 00:00:00|2025-09-03 23:59:30|27.44|0|9.20692|2025-09-04|8.75109|12|6.15727|13|-2.832244|12|2025-09-04|9.81715|8.82219|8.83655|8.76754|8.81616|8.81117|8.7971|8.81361|8.81087|8.80045|8.84384|8.80633|8.75109|8.82284|8.9483|9.06696|9.07509|9.18362|9.2407|9.3019|9.52758|30.86139|12.87089|19.1907|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.05972|0.06104|0.05906|0.04818|0.05664|0.0566|0.05958|0.07971|0.06212|0.05818|0.05313|0.06773|0.07823|0.17345|0.11059|0.08999|0.07401|0.06466|0.06008|0.06959|0.07125|0.0396|0.05688|0.04214|-0.06554|-0.072|-0.05887|-0.05915|-0.05756|-0.05562|-0.0645|-0.07514|-0.06458|-0.05749|-0.05035|-0.05749|-0.10442|-0.11759|-0.11098|-0.08964|-0.07967|-0.07296|-0.06531|-0.07594|-0.06636|-0.04879|-0.05587|-0.04641|330|293|257|233|212|264|318|322|289|227|247|280|332|314|359|351|349|327|293|327|315|88|191|155|||||||||||||||||||||||||
2025-09-05 11:26:01|OP.D.SPX2.4500P.IP|369|2025-09-03 00:15:30|2025-09-03 20:55:00||0|507.38379|2025-09-04|857.14286|3|16.666667|0|0||2025-09-04|1928.57143|||857.14286|1500||2250|2157.14286|1293.50649|3000|||3500|4500|3000||3000||||||||0|||0|0||0|0|0|0|||0|0|0||0||||||||16.66667||||||||||||||||||||||||||||||||||||||||||||||||6|1|1|2|15|11|1|3|2|3|2|||||||||||||||||||||||||
2025-09-05 11:26:02|OP.D.SPX3.4500P.IP|13881|2025-09-03 00:00:00|2025-09-03 23:59:20|12.07|0|16.89398|2025-09-04|11.29651|14|7.195421|13|-1.911887|12|2025-09-04|23.0039|25.15147|34.41499|36.01106|34.4223|34.68118|20.4301|23.70409|26.98306|15.359|11.5244|18.57892|19.69509|15.30398|11.29651|15.08445|16.2332|17.92709|20.07085|17.71289|21.0838|16.98514|17.0368|17.0921|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.11756|0.09614|0.11082|0.10762|0.09962|0.117|0.11115|0.12532|0.11499|0.11271|0.11933|0.09901|0.14907|0.24929|0.16524|0.15192|0.1337|0.1148|0.12016|0.13578|0.16076|0.11307|0.11728|0.09503|-0.11943|-0.12283|-0.11483|-0.09512|-0.11938|-0.09658|-0.12656|-0.11382|-0.13162|-0.13288|-0.11122|-0.11123|-0.15289|-0.16303|-0.15124|-0.1428|-0.13146|-0.13205|-0.11137|-0.14311|-0.14048|-0.09429|-0.12434|-0.10046|267|208|191|172|146|200|262|258|212|148|180|200|283|281|348|314|298|266|225|249|227|49|137|109|||||||||||||||||||||||||
2025-09-05 11:26:03|OP.D.SPX4.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:26:03|OP.D.SPX4.4250P.IP|252|2025-09-03 00:15:30|2025-09-03 20:55:00|1.1|0|61.54983|2025-09-04|58.74126|7|16.666667|22|-14.285714|22|2025-09-04|59.34066|||||||58.74126|59.34066|59.50972|||59.34066|66.37363|64.46886|71.21212|69.69697||80|76.36364|92.87157|222.22222|213.33333||0|||||||0|0|0|||0|0|0|0|0||0|0|0|0|0|||||||||7.69231|||||8.33333||||||||||16.66667||||||||||||||||-7.69231|-8.33333|||||-10||-14.28571||2|11|10|13|4|7|7|4|2|1|4|11|3|5|||||||||||||||||||||||||
2025-09-05 11:26:04|IR.D.02YEAR100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:26:04|IR.D.02YEAR100.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:26:05|IR.D.02YEAR100.FWM2.IP|4546|2025-09-03 22:00:00|2025-09-03 23:58:50|10432.4|86.2|0.00427|2025-09-04|0.01917|16|0.013426|14|-0.017254|12|2025-09-04|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01917|0.01917|0.01917|0.01917|0.01917||0.01917|0.01917|51|82|118|55|131|171|180|88|101|135|67|272|264|296|217|165|471|217|303|301|254||154|138|0.00096|0.00336||0.00192|||0.00384|0.0032|0.00288|0.00192|0.00301|0.00301|0.00345|0.00256|0.00394|0.00296|0.00383|0.00268|0.00345|0.00256|0.00288|||0.00383|-0.00256|-0.00288|-0.00288|-0.00192|||-0.00288|-0.00364||-0.00288|-0.00192|-0.00288|-0.00454|-0.00304|-0.00329|-0.00322|-0.00479|-0.0024||-0.00383|-0.00383||-0.00383|-0.00288|17|17|6|18|15|4|17|35|23|27|26|39|118|109|107|63|32|28|22|18|46|7|26|||||||||||||||||||||||||
2025-09-05 11:26:05|IR.D.02YEAR100.FWM2.IP|0|none|||0|0|2025-09-04|0.01917|16|0.013426|14|-0.017254|12|2025-09-04|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01917|0.01917|0.01917|0.01917|0.01917||0.01917|0.01917|51|82|118|55|131|171|180|88|101|135|67|272|264|296|217|165|471|217|303|301|254||154|138|0.00096|0.00336||0.00192|||0.00384|0.0032|0.00288|0.00192|0.00301|0.00301|0.00345|0.00256|0.00394|0.00296|0.00383|0.00268|0.00345|0.00256|0.00288|||0.00383|-0.00256|-0.00288|-0.00288|-0.00192|||-0.00288|-0.00364||-0.00288|-0.00192|-0.00288|-0.00454|-0.00304|-0.00329|-0.00322|-0.00479|-0.0024||-0.00383|-0.00383||-0.00383|-0.00288|17|17|6|18|15|4|17|35|23|27|26|39|118|109|107|63|32|28|22|18|46|7|26|||||||||||||||||||||||||
2025-09-05 11:26:06|UB.D.HOODUS.CASH.IP|8010|2025-09-03 08:01:00|2025-09-03 23:59:50|10042|2827.9|7.42833|2025-09-04|0.04473|14|0.32442|13|-0.386772|19|2025-09-04|||||||||77.81976|83.37311|88.11463|70.62155|25.70964|3.44479|0.04473|0.3232|2.32796|1.20954|2.3782|0.57837|42.93353|57.73155|32.31128|47.10106|||||||||325|359|130|516|632|8821|6848|3332|6000|4862|2526|4865|900|509|963|584|||||||||0.02652||0.0265|0.03228|0.0348|0.08509|0.05964|0.03008|0.03793|0.03035|0.02506|0.02512|0.03891|0.04472|0.04852|0.03879|||||||||-0.0348|-0.02486|-0.04796|-0.0309|-0.05173|-0.08691|-0.06505|-0.03572|-0.04042|-0.03406|-0.02848|-0.03151|-0.11354|-0.01945|-0.03719|-0.0291|36|6|42|34|39|207|356|347|348|339|340|359|56|26|31|34|||||||||||||||||||||||||
2025-09-05 11:26:07|CS.D.EOSUSD.CFD.IP|6969|2025-09-03 00:00:30|2025-09-03 23:50:30|48.44|1.8|1.2628|2025-09-04|0.61829|0|4.375977|23|-4.460493|22|2025-09-04|0.61829|0.61896|0.61984|0.61936|0.61956|0.62999|0.63116|0.63095|0.62985|0.63178|0.6305|0.62996|0.63022|0.63071|0.6337|0.63515|0.63453|0.635|0.6388|9.98097|0.89825|1.47063|1.47353|8.49491|1|2|2|3|4|2|2|2|2|1|1|2|2|2|2|2|2|1|2|2|3|3|7|5|0.06416|0.03714|0.02479|0.02098|0.0272|0.12191|0.15785|0.05874|0.19071|0.47757|0.08403|0.24724|0.2397|0.15996|0.22061|0.47977|0.12333|0.11376|0.29409|0.47734|0.16649|0.15032|0.2674|0.51176|-0.10311|-0.06601|-0.06919|-0.095|-0.05623|-0.11585|-0.12884|-0.04966|-0.17702|-0.05791|-0.25143|-0.056|-0.12418|-0.21952|-0.12962|-0.09407|-0.04502|-0.16897|-0.21318|-0.83669|-0.12788|-0.18173|-0.66824|-0.50195|25|49|66|92|261|190|154|87|70|76|85|70|93|125|120|79|132|150|158|134|32|38|110|135|||||||||||||||||||||||||
2025-09-05 11:26:09|CS.D.ADAUSD.CFE.IP|17344|2025-09-03 00:00:00|2025-09-03 23:59:50|83.47|6.3|0.48579|2025-09-04|0.47743|0|0.261584|20|-0.234974|14|2025-09-04|0.47743|0.4798|0.48206|0.48505|0.48568|0.48918|0.4907|0.49057|0.48928|0.48974|0.48765|0.48886|0.49031|0.49091|0.49387|0.49617|0.49572|0.49476|0.49646|0.49785|0.49564|0.4946|0.49294|0.49279|6|6|6|6|6|5|4|4|4|5|6|5|7|7|9|8|8|7|7|8|7|4|6|7|0.02221|0.02135|0.02268|0.01967|0.02199|0.02156|0.02079|0.02151|0.02122|0.0198|0.01927|0.01906|0.02567|0.02684|0.02692|0.0267|0.02563|0.02029|0.02096|0.02017|0.02373|0.018|0.0213|0.01957|-0.01773|-0.02191|-0.02802|-0.02021|-0.02031|-0.02416|-0.02357|-0.0202|-0.02033|-0.01729|-0.01773|-0.02092|-0.02488|-0.03171|-0.03174|-0.02563|-0.02154|-0.01749|-0.02354|-0.02156|-0.02236|-0.01924|-0.01654|-0.02267|299|325|317|295|300|291|272|235|268|294|295|293|299|312|350|330|310|303|328|316|286|204|276|318|||||||||||||||||||||||||
2025-09-05 11:26:10|CS.D.XLMUSD.CFD.IP|10955|2025-09-03 00:00:00|2025-09-03 23:59:20|36.12|2.4|0.58466|2025-09-04|0.58096|0|0.285633|20|-0.564334|15|2025-09-04|0.58096|0.58316|0.58413|0.5859|0.58411|0.5867|0.58671|0.58738|0.58393|0.58589|0.5863|0.58495|0.58372|0.58578|0.58913|0.59385|0.59459|0.59409|0.59598|0.59809|0.59752|0.59827|0.59503|0.59469|2|2|2|2|2|3|2|2|3|2|3|2|2|3|3|3|3|3|3|3|3|2|2|2|0.03715|0.03441|0.03519|0.03175|0.03214|0.03821|0.03175|0.03314|0.03188|0.03137|0.03206|0.03567|0.03687|0.03453|0.03666|0.03844|0.03236|0.02944|0.03378|0.03096|0.03797|0.03089|0.03173|0.03235|-0.0313|-0.03365|-0.02781|-0.02999|-0.03199|-0.03505|-0.03471|-0.0302|-0.03102|-0.03273|-0.03006|-0.03225|-0.0322|-0.03465|-0.0347|-0.04522|-0.03072|-0.03005|-0.03607|-0.02971|-0.03231|-0.03167|-0.03257|-0.03016|160|186|167|213|208|240|191|167|224|166|176|170|211|245|288|231|225|202|227|212|204|129|134|208|||||||||||||||||||||||||
2025-09-05 11:26:11|IR.D.FGBX.FWM2.IP|10455|2025-09-03 00:15:00|2025-09-03 19:59:50|11279|36.5|11.05638|2025-09-04|5.14431|7|0.106411|0|-0.105718|10|2025-09-04|55.37865|53.50855|43.5006|42.88144|53.8675|60.73106|7.75657|5.14431|8.0748|9.30249|9.42623|11.21374|7.42674|10.45979|8.70958|12.53206|25.45173|39.41535|28.09744|55.5732|||||1|1|3|2|1|2|17|53|44|54|29|23|18|28|33|43|6|5|10|18|||||0.02577|0.0177|0.01773|0.01773||0.0197|0.02596|0.02322|0.02011|0.01962|0.01969|0.01959|0.02012|0.01804|0.01942|0.01934|0.01889|0.01766|0.01943|0.01765|||||-0.01771|-0.0177|-0.01771|-0.01771|-0.01771|-0.01772|-0.02033|-0.02295|-0.01994|-0.02029|-0.02072|-0.01943|-0.02026|-0.01857|-0.01838|-0.0201|-0.01766|-0.01767|-0.01765|-0.01852|||||56|43|23|35|39|56|259|274|199|205|181|161|230|211|219|192|118|33|57|72|||||||||||||||||||||||||
2025-09-05 11:26:12|IR.D.FGBS.FWM2.IP|8453|2025-09-03 00:15:00|2025-09-03 19:59:50||194.6|1.05391|2025-09-04|0.014|10|0.004669|6|-0.004669|6|2025-09-04|64.29072|33.34267|100|50.007|0.01401|10.01261|13.57151|3.13871|14.29905|0.01426|0.014|0.014|11.55202|16.01214|8.70885|0.01401|9.10364|0.01401|||||||24|4|0|1|22|57|191|345|1060|396|1063|406|1419|467|543|583|304|724|||||||0.00467|0.00467|0.00467|0.00467|0.00467|0.00467|0.00467|0.00467|0.00467||0.00467|0.00467|0.00467|0.00467|0.00467||0.00467|||||||||-0.00467|||||-0.00467|-0.00467|-0.00467|-0.00467|-0.00467|-0.00467|-0.00467|-0.00467|-0.00467||-0.00467||||||||14|6|6|2|3|10|59|32|7|18|15|6|52|25|23|11|11|1|||||||||||||||||||||||||
2025-09-05 11:26:13|IX.D.HSTECH.IFU.IP|15956|2025-09-03 00:00:00|2025-09-03 23:59:30|5700.2|20.8|3.43171|2025-09-04|0.07099|2|0.142664|3|-0.131277|1|2025-09-04|0.1577|0.08951|0.07099|0.0715|0.16115|0.07152|0.07169|0.07179|0.11333|24.13807|45.1681|47.68741|42.57461|0.10782|0.10815|0.10788|0.10775|0.10765|0.10791|0.16139|0.16119|0.16116|0.16114|0.16111|0|51|73|39|0|40|54|35|41|5|4|5|3|7|6|3|1|1|1|0|0|0|0|0|0.00415|0.02987|0.03045|0.02562|0.00325|0.02326|0.02431|0.01978|0.00933|0.00947|0.01877|0.01795|0.01983|0.02327|0.01482|0.01169|0.00983|0.0099|0.01043|0.00507|0.00419|0.00226|0.00325|0.00264|-0.00349|-0.02537|-0.03124|-0.02585|-0.003|-0.02734|-0.0236|-0.01781|-0.01068|-0.01121|-0.02154|-0.01794|-0.0186|-0.0241|-0.01551|-0.01199|-0.01054|-0.00994|-0.0117|-0.00442|-0.00481|-0.00228|-0.00368|-0.00211|335|344|360|344|218|359|360|328|295|154|102|84|120|275|335|279|257|182|195|234|321|119|227|200|||||||||||||||||||||||||
2025-09-05 11:26:14|IX.D.TOPIX.IFU.IP|12780|2025-09-03 00:00:00|2025-09-03 23:59:50|3055.3|12|0.02921|2025-09-04|0.02599|5|0.065402|0|-0.097943|0|2025-09-04|0.02608|0.02607|0.03199|0.0315|0.02601|0.02599|0.0426|0.06491|0.03895|0.03899|0.03898|0.03899|0.03901|0.03896|0.03886|0.03873|0.03874|0.03872|0.03873|0.03874|0.04231|0.06451|0.06451|0.0549|31|18|17|14|17|21|32|0|10|6|7|4|3|7|8|7|2|3|5|9|1|0|0|8|0.01982|0.01395|0.0116|0.01098|0.01177|0.013|0.00826|0.00607|0.01242|0.01012|0.01127|0.00992|0.01173|0.01176|0.01221|0.0108|0.00955|0.01071|0.01337|0.01155|0.00719|0.00323|0.00591|0.01405|-0.01643|-0.01126|-0.01101|-0.00828|-0.0113|-0.00916|-0.00868|-0.00684|-0.01061|-0.00987|-0.00919|-0.00851|-0.00948|-0.01002|-0.01015|-0.00863|-0.00784|-0.00807|-0.00991|-0.01109|-0.00797|-0.00415|-0.00556|-0.01238|302|227|179|138|113|120|220|241|190|132|123|104|166|199|227|178|161|83|35|76|115|81|107|218|||||||||||||||||||||||||
2025-09-05 11:26:15|CS.D.UNIUSD.CFE.IP|20559|2025-09-03 00:00:00|2025-09-03 23:59:30|963.93|14.1|0.81179|2025-09-04|0.79481|0|0.611369|10|-0.213696|16|2025-09-04|0.79481|0.79682|0.79707|0.80518|0.80737|0.81411|0.81689|0.81579|0.81509|0.81876|0.81628|0.81509|0.81797|0.81776|0.82454|0.83102|0.83641|0.8341|0.83552|0.83714|0.83185|0.82919|0.82632|0.82503|14|14|16|17|16|16|11|13|13|14|14|12|16|19|23|17|16|11|15|15|13|6|10|14|0.01457|0.01599|0.01869|0.01631|0.01714|0.02096|0.01714|0.01472|0.0155|0.01449|0.02451|0.01786|0.02544|0.02651|0.03131|0.02481|0.02494|0.01697|0.01689|0.01427|0.01836|0.00956|0.01185|0.01455|-0.01428|-0.0154|-0.02136|-0.01814|-0.01863|-0.02103|-0.018|-0.01747|-0.01632|-0.0151|-0.02132|-0.01752|-0.02366|-0.02628|-0.03209|-0.02334|-0.02351|-0.01748|-0.01913|-0.01639|-0.01675|-0.00952|-0.00966|-0.01625|348|352|356|357|352|358|336|343|345|344|342|343|355|354|356|356|354|351|358|353|354|313|336|351|||||||||||||||||||||||||
2025-09-05 11:26:17|CS.D.LNKUSD.CFE.IP|21141|2025-09-03 00:00:00|2025-09-03 23:59:50|2365.85|17.6|0.3591|2025-09-04|0.34917|1|0.321188|20|-0.167009|12|2025-09-04|0.34938|0.34917|0.35008|0.35257|0.35361|0.35682|0.35775|0.35707|0.35666|0.35771|0.35673|0.35587|0.357|0.35782|0.36088|0.36729|0.37003|0.36986|0.37117|0.37324|0.37063|0.36985|0.36965|0.37018|14|17|17|21|18|19|16|15|16|14|17|15|24|27|29|25|19|16|18|17|14|19|12|14|0.01614|0.0198|0.0159|0.01665|0.0192|0.02085|0.02026|0.02136|0.01461|0.0148|0.01373|0.01942|0.02421|0.02702|0.02743|0.02656|0.02472|0.01805|0.02046|0.01842|0.02233|0.01129|0.01896|0.01636|-0.01395|-0.01845|-0.02026|-0.01972|-0.01784|-0.02312|-0.02231|-0.01734|-0.01803|-0.01496|-0.01669|-0.02044|-0.02495|-0.02975|-0.03079|-0.02697|-0.02531|-0.01897|-0.02294|-0.01985|-0.02193|-0.01323|-0.01633|-0.01858|345|358|358|359|359|355|349|358|359|348|353|352|359|360|360|360|359|358|357|357|345|354|346|343|||||||||||||||||||||||||
2025-09-05 11:26:19|CS.D.DOTUSD.CFE.IP|15229|2025-09-03 00:00:00|2025-09-03 23:59:40|385.62|5.7|0.49968|2025-09-04|0.49225|0|0.214362|20|-0.197386|14|2025-09-04|0.49225|0.49365|0.49524|0.49792|0.49949|0.5037|0.50503|0.50409|0.50252|0.50437|0.50306|0.50228|0.50327|0.50269|0.50541|0.50719|0.50613|0.50537|0.50805|0.50874|0.50615|0.50434|0.5035|0.50378|5|5|6|11|6|6|5|3|4|6|6|5|6|6|9|6|6|5|6|6|6|9|6|6|0.01447|0.01454|0.01337|0.02108|0.01578|0.01862|0.01684|0.01518|0.0145|0.01533|0.01442|0.01638|0.02041|0.02154|0.02451|0.02216|0.01926|0.01406|0.02016|0.01476|0.01741|0.00946|0.02152|0.01354|-0.01328|-0.01383|-0.01518|-0.01864|-0.01485|-0.01963|-0.01748|-0.01547|-0.01854|-0.01577|-0.01295|-0.01426|-0.01697|-0.02032|-0.02766|-0.02288|-0.01811|-0.01826|-0.02111|-0.01977|-0.02071|-0.00856|-0.01668|-0.01527|248|265|274|324|279|298|253|209|245|255|270|247|309|291|323|284|283|251|266|259|254|285|206|250|||||||||||||||||||||||||
2025-09-05 11:26:20|CS.D.DOGUSD.CFE.IP|11291|2025-09-03 00:00:00|2025-09-03 23:59:40|21.98|2.8|0.51062|2025-09-04|0.49977|0|0.332384|20|-0.327409|14|2025-09-04|0.49977|0.5028|0.50487|0.5081|0.50805|0.51194|0.51312|0.51275|0.51083|0.51204|0.51032|0.51001|0.50964|0.51|0.51447|0.51848|0.51914|0.51819|0.51987|0.52159|0.51981|0.51897|0.51703|0.51662|2|2|2|2|2|2|2|3|3|3|3|3|3|3|3|3|3|3|3|2|3|3|3|3|0.0496|0.04692|0.04593|0.04856|0.04809|0.04817|0.05093|0.04759|0.04811|0.04735|0.04641|0.04802|0.05296|0.05257|0.05537|0.05247|0.0509|0.0485|0.05121|0.04744|0.05255|0.05191|0.049|0.04876|-0.04757|-0.04779|-0.04584|-0.05059|-0.05019|-0.05107|-0.05065|-0.04993|-0.04645|-0.04654|-0.04637|-0.04878|-0.04743|-0.05475|-0.0596|-0.05685|-0.04842|-0.04794|-0.04933|-0.0474|-0.05178|-0.05112|-0.047|-0.0486|131|168|141|183|207|233|184|174|198|186|172|202|227|226|275|258|225|226|216|170|163|93|178|204|||||||||||||||||||||||||
2025-09-05 11:26:21|CO.D.CFI.FWM1.IP|7611|2025-09-03 06:00:00|2025-09-03 15:59:50|7498.5|4.6|0.06976|2025-09-04|0.07949|15|0.140187|6|-0.19376|6|2025-09-04|||||||0.08097|0.08003|0.07982|0.08027|0.0801|0.08006|0.07991|0.07967|0.07975|0.07949|||||||||||||||3|5|6|6|3|2|4|4|6|6|||||||||||||||0.01936|0.0174|0.01497|0.01469|0.01505|0.01438|0.0127|0.01253|0.01466|0.01228|||||||||||||||-0.01896|-0.01729|-0.01441|-0.01917|-0.01423|-0.01228|-0.01321|-0.0165|-0.01589|-0.01197|||||||||283|283|274|212|227|231|248|271|313|275|||||||||||||||||||||||||
2025-09-05 11:26:21|OP.D.SPX3.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:26:23|OP.D.SPX3.5000C.IP|18499|2025-09-03 00:00:00|2025-09-03 23:59:30|1512.47|0|0.13508|2025-09-04|0.12845|19|0.360392|15|-0.352943|14|2025-09-04|0.14476|0.13135|0.13127|0.13175|0.13143|0.13152|0.13158|0.13143|0.13132|0.13122|0.13104|0.13116|0.1314|0.1313|0.13107|0.13013|0.12996|0.12953|0.129|0.12845|0.13093|0.17852|0.17844|0.17835|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.02121|0.01457|0.0137|0.013|0.01473|0.01536|0.01752|0.01882|0.01722|0.01489|0.01769|0.01628|0.02108|0.03333|0.03496|0.02456|0.01994|0.02027|0.0171|0.02272|0.02339|0.01113|0.01631|0.01271|-0.01748|-0.01572|-0.0143|-0.01232|-0.01335|-0.01747|-0.0185|-0.01813|-0.01782|-0.01541|-0.01532|-0.01842|-0.01973|-0.03368|-0.04149|-0.02698|-0.02223|-0.01999|-0.01784|-0.01785|-0.0216|-0.00967|-0.0171|-0.01068|347|333|331|306|303|337|357|350|336|305|318|330|353|326|359|354|353|352|340|351|337|148|229|207|||||||||||||||||||||||||
2025-09-05 11:26:24|OP.D.SPX3.4750P.IP|15407|2025-09-03 00:00:00|2025-09-03 23:59:30|15.41|0|14.27607|2025-09-04|10.78406|14|6.062581|13|-2.337662|12|2025-09-04|12.86302|16.81687|18.87646|23.04074|19.51777|20.71693|19.10634|15.31339|17.6012|17.15746|21.55864|16.19197|14.25712|12.60463|10.78406|14.58142|14.17473|17.45545|15.44597|16.65084|16.76482|13.36501|13.4068|13.4497|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.10417|0.09637|0.10269|0.07471|0.08635|0.10431|0.09107|0.112|0.09824|0.08978|0.09293|0.09555|0.11117|0.19515|0.14574|0.12543|0.11011|0.10963|0.09895|0.11523|0.12159|0.09539|0.09856|0.07476|-0.11049|-0.0841|-0.09329|-0.08423|-0.09827|-0.0944|-0.10358|-0.11027|-0.10511|-0.10306|-0.10318|-0.0976|-0.13691|-0.15172|-0.15635|-0.1081|-0.10946|-0.09449|-0.08948|-0.11055|-0.11888|-0.08036|-0.09372|-0.08252|309|256|225|193|179|237|292|299|253|162|219|237|312|301|351|331|319|297|273|292|282|78|173|143|||||||||||||||||||||||||
2025-09-05 11:26:25|OP.D.SPX3.5000P.IP|16295|2025-09-03 00:00:00|2025-09-03 23:59:30|20.02|0|10.60597|2025-09-04|10.06368|3|0.962513|0|-1.113924|0|2025-09-04|11.36098|10.1771|10.20211|10.06368|10.15222|10.1453|10.12142|10.15173|10.13827|10.14894|10.22448|10.1895|10.10316|10.24249|10.43794|10.52553|10.52704|10.78935|12.2722|10.52822|10.81063|19.36171|16.16928|20.09321|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.094|0.076|0.09012|0.07758|0.08519|0.08842|0.08781|0.10809|0.08697|0.08547|0.0806|0.0848|0.09861|0.13695|0.14198|0.13292|0.09152|0.08715|0.08738|0.09468|0.09434|0.08556|0.07895|0.06083|-0.1127|-0.08368|-0.0906|-0.06941|-0.09338|-0.07709|-0.08511|-0.09898|-0.08736|-0.0855|-0.09279|-0.07958|-0.07918|-0.13384|-0.13646|-0.11798|-0.09675|-0.1029|-0.08326|-0.10535|-0.10343|-0.06416|-0.08389|-0.06949|326|288|271|246|226|269|324|326|301|242|255|293|334|316|358|353|346|336|308|328|313|81|206|159|||||||||||||||||||||||||
2025-09-05 11:26:26|OP.D.SPX5.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:26:29|OP.D.SPX5.5000C.IP|18094|2025-09-03 00:00:00|2025-09-03 23:59:30|1578.48|0|0.15393|2025-09-04|0.14805|19|0.309908|20|-0.2735|14|2025-09-04|0.16086|0.15116|0.15109|0.15159|0.15127|0.15133|0.15141|0.15124|0.15111|0.15102|0.15087|0.15098|0.15123|0.15107|0.15084|0.14982|0.14965|0.14919|0.14865|0.14805|0.14944|0.18378|0.1837|0.18362|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.02008|0.01683|0.0148|0.01215|0.01376|0.01547|0.01936|0.01846|0.01605|0.01468|0.01851|0.01712|0.02231|0.03134|0.03293|0.02291|0.02264|0.01931|0.01565|0.02053|0.02125|0.0098|0.01479|0.01168|-0.01851|-0.01769|-0.01638|-0.01445|-0.01299|-0.01675|-0.01748|-0.02058|-0.01929|-0.0148|-0.01625|-0.01903|-0.02226|-0.03595|-0.03691|-0.02221|-0.01948|-0.01555|-0.01691|-0.01568|-0.02071|-0.00744|-0.01659|-0.00997|350|333|325|293|290|330|345|344|326|296|315|323|348|313|360|355|349|349|337|351|333|147|226|207|||||||||||||||||||||||||
2025-09-05 11:26:30|OP.D.SPX5.4750P.IP|16332|2025-09-03 00:00:00|2025-09-03 23:59:30|34.53|0|7.16889|2025-09-04|6.94816|12|0.475436|20|-1.708395|13|2025-09-04|7.469|7.01265|7.02333|6.95577|6.99874|6.99482|6.98571|6.9989|6.99763|6.99105|7.01937|6.99258|6.94816|7.01182|7.1107|7.21721|7.22904|7.31745|7.3707|7.42385|7.69011|9.5505|9.56788|9.58612|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.06167|0.05991|0.05654|0.04631|0.04959|0.05762|0.06194|0.07413|0.05833|0.04973|0.04938|0.05561|0.0605|0.10912|0.11341|0.07912|0.07615|0.05838|0.0578|0.06763|0.06403|0.03818|0.05693|0.03835|-0.06582|-0.05401|-0.05485|-0.05135|-0.03985|-0.04809|-0.05996|-0.06406|-0.05862|-0.04869|-0.04947|-0.05159|-0.06693|-0.11965|-0.10459|-0.08787|-0.07465|-0.07285|-0.05926|-0.07596|-0.07218|-0.03868|-0.04783|-0.04178|339|294|280|251|232|276|332|329|296|252|262|296|335|321|359|352|349|331|301|329|314|98|210|175|||||||||||||||||||||||||
2025-09-05 11:26:32|OP.D.SPX5.5000P.IP|16859|2025-09-03 00:00:00|2025-09-03 23:59:30|44.46|0|5.59541|2025-09-04|5.41564|12|1.353832|13|-0.733855|20|2025-09-04|5.8117|5.46396|5.47577|5.42764|5.45452|5.45039|5.44474|5.45416|5.45019|5.44757|5.46845|5.44781|5.41564|5.45803|5.5333|5.62065|5.63059|5.70239|5.75262|5.79876|6.01531|7.46045|7.47352|7.48699|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.05527|0.0525|0.05408|0.04374|0.05155|0.05051|0.05927|0.06422|0.05308|0.04541|0.04726|0.05813|0.06597|0.11119|0.10396|0.07631|0.07274|0.06223|0.06126|0.06985|0.06595|0.0352|0.05374|0.03264|-0.06406|-0.05294|-0.04869|-0.04617|-0.03952|-0.04739|-0.05981|-0.06458|-0.05369|-0.04872|-0.05351|-0.05042|-0.05879|-0.09696|-0.09799|-0.08342|-0.06554|-0.07301|-0.05946|-0.07182|-0.07283|-0.03979|-0.04398|-0.03743|343|306|291|265|254|299|337|336|309|260|278|296|342|317|359|353|349|335|305|333|320|117|213|195|||||||||||||||||||||||||
2025-09-05 11:26:33|OP.D.SPX2.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:26:36|OP.D.SPX2.5000C.IP|15498|2025-09-03 00:00:00|2025-09-03 23:59:30|1452.94|0|0.07186|2025-09-04|0.06667|19|0.205236|0|-0.136094|5|2025-09-04|0.07883|0.06833|0.06827|0.06855|0.06837|0.06842|0.06845|0.06837|0.0683|0.06825|0.06814|0.06822|0.06836|0.06827|0.06814|0.06761|0.06752|0.06727|0.06699|0.06667|0.06876|0.10582|0.10577|0.10571|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.02214|0.01673|0.01485|0.01377|0.01327|0.01388|0.01546|0.02089|0.01665|0.01299|0.01686|0.01729|0.02024|0.03231|0.03742|0.02623|0.02364|0.0229|0.02115|0.02403|0.02373|0.01149|0.01723|0.01382|-0.01802|-0.01644|-0.01586|-0.013|-0.0125|-0.01503|-0.01861|-0.02148|-0.01896|-0.0133|-0.01525|-0.01788|-0.01965|-0.03581|-0.03853|-0.0265|-0.02402|-0.01988|-0.01882|-0.02316|-0.02387|-0.01006|-0.01868|-0.01163|322|277|256|234|207|263|316|313|267|213|235|266|327|304|359|348|340|325|278|316|308|147|227|205|||||||||||||||||||||||||
2025-09-05 11:26:37|OP.D.SPX2.4750P.IP|1564|2025-09-03 00:00:00|2025-09-03 20:55:00|0.04|0|185.67757|2025-09-04|243.91665|0|25|19|-12.5|20|2025-09-04|243.91665|247.5|249.10714|248|254.74525|258.0463|264.20455|266.31443|262.23776||272.72727|272.72727|309.28793|338.22685|350.97231|422.55639|360.01401|555.95238|784.7619|641.07143|915.17857||||0|0|0|0|0|0|0|0|0||0|0|0|0|0|0|0|0|0|0|0||||||4.34783||||4.7619|4.62388|4.7619||4.7619|4.7619|5.26316|6.00198|6.47512|7.53247||9.12698|11.11111|15.06734|||||-3.57143|-4|-4|-4||-4||||||-4.34783|-5|-5.46296|-4.96135|-6.66667||-10||-10|-12.5||||14|4|16|5|7|7|8|14|17|1|4|17|25|70|19|7|16|5|16|8|||||||||||0|0|||||||||||||
2025-09-05 11:26:37|OP.D.SPX2.5000P.IP|3478|2025-09-03 00:00:00|2025-09-03 23:55:40|0.32|0|148.88115|2025-09-04|105.29628|3|9.433962|8|-50|20|2025-09-04|189.05114|111.61336|111.20762|105.29628|110.69881|111.40738|112.12759|112.51732|107.04039|106.57759|116.14924|116.42157|120.71168|129.90328|128.56035|147.91854|139.29048|160.87069|189.9824|180.39778|1409.56556|10500|12000||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||2.42589|1.87806|1.88679|1.78571|1.88679|1.88097|1.88679|2.0087|3.33558|1.78571|1.95154|1.96078|2.04832|2.34466|2.88463|2.66909|2.38548|2.70745|3.15465|3.03793|3.22581||||-2.27671|-1.84063|-1.81907|-1.75439||-1.83502|-1.84063|-2.22973|-2.18663|-1.78628|-1.92308|-1.91098|-1.98718|-2.48751|-2.14777|-2.981|-2.33532|-2.96245|-3.53685|-3.90734|-14.79779||||42|17|28|27|16|22|46|66|78|42|48|48|55|106|156|103|104|77|43|59|53|8|2|||||||||||||||||||||||||
2025-09-05 11:26:38|IR.D.FBTP.FWM1.IP|3|2025-09-05 11:25:30|2025-09-05 11:26:10||8.3|0.01382|2025-09-04|6.19329|10|0.016671|6|-0.02496|8|2025-09-04|||||||8.75687|6.28954|13.48703|6.25437|6.19329|11.63161|10.80738|12.31803|13.64607|16.80232|29.81755||||||||||||||42|59|121|84|91|57|61|49|60|47|31||||||||||||||0.00916|0.00893|0.00854|0.0091|0.00862|0.00831|0.00831|0.00863|0.00855|0.00832|0.00831||||||||||||||-0.00985|-0.00904|-0.00908|-0.00882|-0.0089|-0.00854|-0.00918|-0.00893|-0.00831|-0.00858|-0.00831||||||||195|208|171|177|130|138|195|171|169|167|94|||||||||||||||||||||||||
2025-09-05 11:26:39|IR.D.FBTP.FWM2.IP|17|2025-09-05 11:23:00|2025-09-05 11:26:10||95.9|11.76962|2025-09-04|4.90135|10|0.025183|6|-0.033481|10|2025-09-04|||||||5.42164|5.35015|10.22958|6.81908|4.90135|9.87417|7.65375|8.06362|10.42042|13.23127|17.05645||||||||||||||37|57|106|63|69|45|69|56|56|67|45||||||||||||||0.0098|0.00969|0.00838|0.00922|0.00942|0.00838|0.00875|0.00838|0.00857|0.00874|0.00884||||||||||||||-0.00986|-0.00907|-0.00889|-0.0087|-0.0093|-0.00838|-0.00914|-0.00865|-0.00912|-0.00862|-0.00837||||||||223|226|157|177|144|122|197|162|183|144|94|||||||||||||||||||||||||
2025-09-05 11:26:39|IX.D.OMX20.IFM.IP|5034|2025-09-03 07:22:50|2025-09-03 14:19:50|1484.3|0.1|0.0335|2025-09-04|0.03344|14|0.050353|7|-0.130187|14|2025-09-04||||||||0.03363|0.03353|0.03352|0.0335|0.03351|0.03348|0.03347|0.03344|||||||||||||||||0|0|0|0|0|0|0|1|||||||||||||||||0.00989|0.00532|0.00546|0.00509|0.00511|0.00457|0.00666|0.00828|||||||||||||||||-0.00854|-0.00559|-0.00514|-0.00518|-0.00443|-0.00452|-0.00561|-0.012||||||||||308|278|266|236|228|237|301|109|||||||||||||||||||||||||
2025-09-05 11:26:41|IX.D.SUNNAS.IFE.IP|21084|2025-09-03 00:00:00|2025-09-03 23:59:50|23382.3|0|0.10652|2025-09-04|0.10566|23|0.122421|20|-0.112122|20|2025-09-04|0.10668|0.10665|0.10662|0.10677|0.1067|0.10673|0.10677|0.10671|0.10665|0.10662|0.10656|0.10661|0.10667|0.10672|0.10672|0.10649|0.10645|0.10631|0.10616|0.10603|0.10582|0.10577|0.1057|0.10566|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00594|0.00436|0.00428|0.00284|0.00263|0.00347|0.00388|0.00453|0.00451|0.00305|0.00352|0.00418|0.00553|0.01123|0.01166|0.00819|0.00703|0.00591|0.00409|0.0054|0.00636|0.00239|0.00382|0.00232|-0.00493|-0.00391|-0.0039|-0.00323|-0.00242|-0.00368|-0.00452|-0.00478|-0.00422|-0.00281|-0.00378|-0.00493|-0.00649|-0.01165|-0.01396|-0.00781|-0.00648|-0.00506|-0.00419|-0.00451|-0.0063|-0.00187|-0.00361|-0.0025|360|360|360|360|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|294|359|358|||||||||||||||||||||||||
2025-09-05 11:26:44|IX.D.SUNDOW.IFE.IP|19837|2025-09-03 00:00:00|2025-09-03 23:59:50|45141|0|0.10594|2025-09-04|0.10523|21|0.054641|22|-0.047818|13|2025-09-04|0.10621|0.10623|0.10621|0.10626|0.10618|0.10618|0.10619|0.10618|0.10622|0.10617|0.10613|0.10613|0.10619|0.10611|0.10596|0.10569|0.10561|0.10552|0.10536|0.10531|0.10526|0.10523|0.10525|0.10524|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00416|0.0028|0.00308|0.00232|0.0023|0.00274|0.00336|0.00404|0.00316|0.00274|0.00301|0.00302|0.00399|0.00766|0.00844|0.00609|0.005|0.00432|0.00398|0.00424|0.00415|0.00198|0.00335|0.00195|-0.00332|-0.00292|-0.00278|-0.0022|-0.00199|-0.00298|-0.00363|-0.00355|-0.00351|-0.00253|-0.00297|-0.00333|-0.00401|-0.00786|-0.0079|-0.00545|-0.00475|-0.00369|-0.00411|-0.00408|-0.00373|-0.00153|-0.0029|-0.00179|358|345|340|337|326|345|360|357|352|351|354|356|360|360|360|360|360|360|360|360|315|165|328|300|||||||||||||||||||||||||
2025-09-05 11:26:46|IX.D.SUNFUN.IFE.IP|15963|2025-09-03 00:00:00|2025-09-03 23:59:30|9177.9|0|0.10888|2025-09-04|0.10831|22|0.038208|7|-0.034882|9|2025-09-04|0.10891|0.1089|0.10892|0.10898|0.10892|0.10893|0.10897|0.10894|0.10897|0.10889|0.10878|0.10879|0.10877|0.10864|0.10851|0.10856|0.10857|0.10849|0.10847|0.10844|0.10838|0.10832|0.10831|0.10832|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00485|0.00413|0.00389|0.00365|0.00324|0.00482|0.00449|0.0076|0.00528|0.00522|0.00545|0.00416|0.00506|0.00647|0.00613|0.00525|0.00425|0.00374|0.0042|0.00389|0.00271|0.00205|0.00181|0.00166|-0.00453|-0.0044|-0.00429|-0.00303|-0.00397|-0.00479|-0.00555|-0.00698|-0.00592|-0.00544|-0.00545|-0.00478|-0.00505|-0.00673|-0.00669|-0.00618|-0.00419|-0.00374|-0.00357|-0.0041|-0.0027|-0.00176|-0.00218|-0.00137|246|226|219|203|151|198|302|356|345|339|325|317|331|336|355|340|313|290|261|303|321|127|241|198|||||||||||||||||||||||||
2025-09-05 11:26:47|IX.D.SUNDAX.IFMM.IP|18374|2025-09-03 00:00:00|2025-09-03 23:59:30|23583.7|0|0.10557|2025-09-04|0.10493|23|0.094834|10|-0.055495|10|2025-09-04|0.10586|0.1059|0.10597|0.10606|0.10591|0.10587|0.10588|0.10572|0.10562|0.10558|0.10532|0.10522|0.10531|0.10528|0.10522|0.10522|0.10522|0.10515|0.1051|0.10501|0.10496|0.10496|0.10494|0.10493|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.0057|0.00475|0.00483|0.00451|0.00452|0.00638|0.00682|0.01097|0.00766|0.0071|0.00737|0.00556|0.00574|0.00701|0.00842|0.00652|0.00353|0.00308|0.00351|0.00436|0.00509|0.00224|0.00367|0.00256|-0.00477|-0.00501|-0.00493|-0.00438|-0.00348|-0.00658|-0.00727|-0.0104|-0.00836|-0.00715|-0.00714|-0.00636|-0.00672|-0.00726|-0.00867|-0.00661|-0.00364|-0.00291|-0.00314|-0.00337|-0.00529|-0.00216|-0.00394|-0.00265|316|293|295|271|257|330|358|360|360|360|360|357|360|358|360|359|354|343|318|346|327|165|242|218|||||||||||||||||||||||||
2025-09-05 11:26:49|CS.D.AVXUSD.CFD.IP|13112|2025-09-03 00:00:00|2025-09-03 23:59:50|25.16|5.7|0.44508|2025-09-04|0.43675|0|0.248036|20|-0.205677|18|2025-09-04|0.43675|0.43838|0.43788|0.43814|0.4391|0.44369|0.44502|0.44571|0.44319|0.44494|0.4464|0.44641|0.44749|0.44578|0.447|0.44633|0.44688|0.44949|0.45171|0.45359|0.45212|0.45099|0.45048|0.45172|7|8|9|7|7|6|7|7|7|7|8|8|8|8|7|6|7|7|7|6|6|3|4|5|0.0425|0.04968|0.04447|0.04535|0.04238|0.04682|0.04144|0.04275|0.04372|0.04296|0.04317|0.04603|0.04748|0.04412|0.04498|0.04698|0.04395|0.04644|0.04492|0.04348|0.04923|0.04099|0.04431|0.04219|-0.04229|-0.04682|-0.04519|-0.04468|-0.05039|-0.04728|-0.04372|-0.04726|-0.04669|-0.04237|-0.05361|-0.05025|-0.04906|-0.04524|-0.05241|-0.04958|-0.04447|-0.05319|-0.05087|-0.04455|-0.05139|-0.04098|-0.04754|-0.04642|199|248|250|216|253|248|249|221|256|233|259|250|262|256|266|250|213|201|216|192|204|87|159|188|||||||||||||||||||||||||
2025-09-05 11:26:50|UC.D.MSTR.CASH.IP|8795|2025-09-03 08:01:00|2025-09-03 23:59:50|32887|800.2|12.60601|2025-09-04|1.83387|14|0.575465|13|-0.439434|13|2025-09-04|||||||||59.41458|81.86409|76.339|56.29077|28.57037|11.50721|1.83387|4.26266|5.48655|10.21552|7.50212|8.14409|25.12563|52.4652|56.01096|40.58423|||||||||140|75|71|123|145|1616|2839|1291|1284|1016|814|1959|9012|259|427|206|||||||||0.03521|0.01823|0.04433|0.02844|0.02471|0.05919|0.04539|0.03315|0.03589|0.02771|0.02364|0.02831|0.09466|0.07903|0.04386|0.04729|||||||||-0.04973|-0.05976|-0.03735|-0.02605|-0.03102|-0.07479|-0.05531|-0.0393|-0.03755|-0.03722|-0.02667|-0.02721|-0.06278|-0.09804|-0.04148|-0.07651|118|44|97|169|109|246|343|311|277|266|269|309|64|21|59|47|||||||||||||||||||||||||
2025-09-05 11:26:51|CS.D.SOLUSD.CFD.IP|17178|2025-09-03 00:00:00|2025-09-03 23:59:40|210.43|7.2|0.43427|2025-09-04|0.42657|0|0.30207|20|-0.231584|18|2025-09-04|0.42657|0.42821|0.43115|0.43309|0.43362|0.43664|0.4358|0.43571|0.43438|0.43381|0.43265|0.43384|0.43392|0.43408|0.43742|0.44147|0.44162|0.44031|0.44263|0.44404|0.44388|0.44337|0.44269|0.44237|8|7|9|7|6|7|5|5|5|4|6|6|10|11|13|10|6|6|7|5|5|3|5|6|0.01613|0.01469|0.01832|0.01527|0.01475|0.0159|0.01299|0.01112|0.01419|0.01082|0.01389|0.0146|0.02026|0.02144|0.02491|0.02212|0.01476|0.01394|0.01835|0.01481|0.0192|0.01287|0.01536|0.0158|-0.01574|-0.01534|-0.0219|-0.01869|-0.0189|-0.02289|-0.0196|-0.01219|-0.0141|-0.01005|-0.01337|-0.01764|-0.02392|-0.02591|-0.02954|-0.02243|-0.01522|-0.01534|-0.0208|-0.01895|-0.01967|-0.01283|-0.01892|-0.01777|311|311|309|311|279|307|244|262|260|203|265|290|309|336|347|339|299|267|307|272|253|168|263|297|||||||||||||||||||||||||
2025-09-05 11:26:52|IX.D.AIIDX.IFD.IP|4639|2025-09-03 13:33:00|2025-09-03 19:59:50|2608.53|0|0.11471|2025-09-04|0.11382|19|0.074327|14|-0.085933|14|2025-09-04||||||||||||||0.11535|0.11506|0.11441|0.11435|0.11411|0.11388|0.11382||||||||||||||||||0|0|0|0|0|0|0||||||||||||||||||0.01987|0.01369|0.00893|0.00651|0.00542|0.0046|0.00607||||||||||||||||||-0.02245|-0.01373|-0.0088|-0.00712|-0.00486|-0.00448|-0.00562|||||162|360|360|360|359|358|360||||||||||||||0|||||||||||
2025-09-05 11:26:54|CS.D.XRPUSD.CFD.IP|9|2025-09-05 11:25:30|2025-09-05 11:26:50|283.75|9.3|0.52865|2025-09-04|0.52734|4|0.255166|20|-0.134518|6|2025-09-04|0.52758|0.5296|0.5292|0.52876|0.52734|0.53089|0.53287|0.53293|0.5294|0.52877|0.52897|0.52842|0.52912|0.53002|0.53153|0.53401|0.5352|0.53392|0.5354|0.53745|0.53697|0.53596|0.53508|0.53505|13|14|16|16|16|19|13|10|12|11|14|11|13|15|15|10|8|8|8|7|6|6|5|5|0.01555|0.01497|0.01663|0.01726|0.0207|0.02194|0.01309|0.01331|0.01846|0.01481|0.01488|0.01624|0.01779|0.0193|0.02392|0.01772|0.01411|0.0154|0.01281|0.01414|0.017|0.0099|0.0133|0.01054|-0.01399|-0.01511|-0.01555|-0.01593|-0.0169|-0.02072|-0.0164|-0.01286|-0.01339|-0.01658|-0.01524|-0.01372|-0.01682|-0.01909|-0.02205|-0.02113|-0.01642|-0.01297|-0.01657|-0.01542|-0.01382|-0.01017|-0.0107|-0.0151|346|352|356|360|359|360|353|317|349|345|345|353|359|354|351|331|330|341|341|301|289|314|230|229|||||||||||||||||||||||||
2025-09-05 11:26:55|IR.D.FGBL.FWM2.IP|12584|2025-09-03 00:15:00|2025-09-03 19:59:50|12826|158.6|2.82024|2025-09-04|0.0237|12|0.031136|14|-0.023355|15|2025-09-04|3.87013|28.14253|27.29044|21.07109|26.68433|31.12774|7.71425|3.19735|3.59428|3.14775|4.69536|3.35616|0.0237|4.95199|4.21828|3.08411|4.37027|33.34933|12.84206|16.23682|||||31|7|22|17|12|23|339|245|301|282|247|174|229|312|333|245|159|52|37|43|||||0.01559|0.00779|0.00779||0.00779|0.0078|0.00877|0.00802|0.00849|0.00778|0.00778|0.00778|0.00824|0.00778|0.00847|0.00779|0.00778|0.00778|0.00778|0.00778|||||-0.00935|-0.00779|-0.00779|-0.00779|-0.00779|-0.00779|-0.00805|-0.00863|-0.0083|-0.00805|-0.00961|-0.00778|-0.0087|-0.00802|-0.00808|-0.0087|-0.00778||-0.00778|-0.00778|||||26|32|22|19|15|45|169|189|140|160|107|90|169|142|143|98|69|18|39|37|||||||||||||||||||||||||
2025-09-05 11:26:56|IR.D.FGBX.FWM1.IP|9630|2025-09-03 00:15:00|2025-09-03 19:59:50|11327|36.2|13.42428|2025-09-04|6.93073|7|0.10596|0|-0.087742|10|2025-09-04|51.18289|45.26495|58.84118|37.96084|48.30141|50.02183|13.54597|6.93073|11.47532|10.20229|11.87419|18.73535|11.38655|13.09673|8.28114|16.87289|37.52456|30.7963|44.66453|47.75004|||||3|1|2|1|0|2|17|55|36|49|21|20|16|23|30|27|5|8|4|127|||||0.03026|0.01763||0.01764|0.01764|0.01765|0.02187|0.02171|0.02099|0.02113|0.02038|0.01756|0.01972|0.01902|0.01854|0.01975|0.0176|0.01759|0.01759|0.01757|||||-0.01764|-0.01762|-0.01764|-0.01764|-0.01765|-0.01765|-0.02077|-0.02419|-0.02187|-0.01844|-0.02138|-0.01885|-0.022|-0.01962|-0.01803|-0.0204|-0.01759|-0.01759|-0.01758|-0.02008|||||43|42|17|29|29|38|222|261|201|177|152|139|229|199|194|190|96|26|56|44|||||||||||||||||||||||||
2025-09-05 11:26:56|IR.D.FGBS.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:26:57|CC.D.LXR.UME.IP|1079|2025-09-03 14:00:10|2025-09-03 20:04:40|57276.2|1.1|0.72611|2025-09-04|0.84511|20|0.766181|14|-0.285795|14|2025-09-04|||||||||||||||0.85619|0.84515|0.84559|0.84697|0.84625|0.84683|0.84511||||||||||||||||||2|1|1|1|1|0|0||||||||||||||||||0.08805|0.05126|0.05819|0.05663|0.07482|0.06941|0.0536||||||||||||||||||-0.0754|-0.03907|-0.0431|-0.05001|-0.02002|-0.06037|-0.05208||||159|86|57|64|54|67|15|||||||||||||||||||||||||
2025-09-05 11:26:58|CO.D.OJ.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:26:58|CO.D.OJ.FWM2.IP|938|2025-09-03 12:00:00|2025-09-03 17:59:30|23067.5|0.7|0.90561|2025-09-04|0.86069|16|0.430808|13|-0.477079|13|2025-09-04|||||||||||||1.35904|1.09178|0.91434|0.93043|0.86069|0.87711|||||||||||||||||||0|0|1|1|1|1|||||||||||||||||||0.05134|0.1012|0.06763|0.06202|0.03545|0.05205|||||||||||||||||||-0.09156|-0.06247|-0.12862|-0.06688|-0.05636|-0.05621|||||||68|65|61|75|99|77|||||||||||||||||||||||||
2025-09-05 11:26:59|CO.D.O.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:26:59|CO.D.O.FWM2.IP|876|2025-09-03 00:00:00|2025-09-03 18:18:50|327.8|0.6|0.66713|2025-09-04|0.30581|7|1.095462|14|-1.109057|14|2025-09-04|0.88247|0.84711|1.04797|0.80037|1.232|0.92247|0.92237|0.30581|0.30584|0.30625|0.30626|0.30647|0.3064|0.44795|0.88395|0.59025|0.30901|0.60404|0.4649||||||0|0|1|0|0|1|1|0|0|0|0|0|1|1|1|1|1|1|1||||||0.16495|0.03086|||||||||||0.46111|0.21621|0.18507|0.07975|0.07113|0.34115|0.12428||||||-0.19357|-0.31426|-0.30699|-0.04605|-0.61256|-0.03077|||-0.03058||-0.03062||-0.07656|-0.21334|-0.35351|-0.24596|-0.09267|-0.21203|-0.2777||||||58|16|10|10|4|2|2|3|3|3|6|1|6|44|54|57|52|42|24|||||||||||||||||||||||||
2025-09-05 11:27:00|CO.D.RR.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:27:01|CO.D.RR.FWM2.IP|784|2025-09-03 00:00:00|2025-09-03 18:16:50|12065|1.1|0.46085|2025-09-04|0.33069|0|0.822785|16|-1.193717|15|2025-09-04|0.33069|1.66424||||||||||||0.37121|0.77904|0.41107|0.36658|0.336|0.33564||||||0|5||||||||||||1|1|2|1|1|1||||||0.71815|||||||||||||0.09616|0.29006|0.0627|0.12403|0.08247|0.03496|||||||||||||||||||-0.11034|-0.17336|-0.08899|-0.10397|-0.06481|-0.04456||||||5|1|33|51|109|88|46|30|||||||||||||||||||||||||
2025-09-05 11:27:01|KA.D.SHELLN.CASH.IP|5795|2025-09-03 07:00:00|2025-09-03 15:29:50|2687|574.7|8.51949|2025-09-04|10.67081|13|0.074697|13|-0.093006|13|2025-09-04||||||||13.17894|15.01811|11.39978|20.40513|27.72582|19.43425|10.67081|11.62648|12.06565||||||||||||||||399|299|304|426|223|528|1082|694|1102||||||||||||||||0.02647|0.02089|0.01857|0.01858|0.01856|0.01858|0.02671|0.02124|0.01858||||||||||||||||-0.02666|-0.0227|-0.01857|-0.02013|-0.01855|-0.01857|-0.02792|-0.02184|-0.01973|||||||||190|160|123|103|83|103|216|224|83|||||||||||||||||||||||||
2025-09-05 11:27:02|EC.D.URWFP.CASH.IP|3298|2025-09-03 07:00:20|2025-09-03 15:29:50|8692|18.9|17.61077|2025-09-04|14.52384|13|0.092528|7|-0.138122|7|2025-09-04||||||||20.15561|14.689|26.16398|25.02889|35.96239|25.83475|14.52384|25.28676|26.01949||||||||||||||||16|9|17|47|13|23|17|24|58||||||||||||||||0.04064|0.02886|0.02571|0.03695|0.0231|0.02308|0.03333|0.02566|0.0232||||||||||||||||-0.03211|-0.03077|-0.02777|-0.02676|-0.02308|-0.03174|-0.03747|-0.02718|-0.0232|||||||||174|116|88|100|64|62|69|95|50|||||||||||||||||||||||||
2025-09-05 11:27:03|SD.D.LLY.CASH.IP|5836|2025-09-03 08:01:00|2025-09-03 23:59:00|74199|312.5|20.26013|2025-09-04|26.04262|13|0.218103|8|-0.296981|13|2025-09-04|||||||||96.44217|83.36822|88.49985|88.04356|92.12817|26.04262|35.7403|41.66314|33.21008|43.06187|34.54377|26.13199|72.83817|66.74528|87.53032||||||||||25|2|49|36|105|783|567|975|444|437|468|531|3052|130|126||||||||||0.05283|0.00136|0.04404|0.05931|0.03711|0.0395|0.02389|0.0189|0.01477|0.01059|0.0111|0.01333|0.02497|0.00674|||||||||||-0.08812||-0.05337|-0.08565|-0.05581|-0.05515|-0.03508|-0.02777|-0.03043|-0.01861|-0.01656|-0.01767|-0.22352|-0.04984|-0.07012||28|6|26|25|38|158|185|173|193|172|171|207|11|3|8|||||||||||||||||||||||||
2025-09-05 11:27:04|EP.D.MAERA.CASH.IP|1326|2025-09-03 07:00:00|2025-09-03 14:54:50|1348000|1.9|18.61145|2025-09-04|20.10727|12|1.517451|7|-0.373972|7|2025-09-04||||||||21.07488|28.67606|50.07464|30.54148|32.08626|20.10727|52.43764|52.99654|||||||||||||||||3|2|2|2|2|3|3|3|||||||||||||||||0.16765|0.07477||0.07435|0.0744|0.09941||0.0744|||||||||||||||||-0.12765||-0.0746||||-0.07429|-0.07428||||||||||86|35|22|23|25|25|21|51|||||||||||||||||||||||||
2025-09-05 11:27:04|AC.D.1919HK.CASH.IP|5098|2025-09-03 01:30:00|2025-09-03 07:59:50|1374|15538.5|5.11838|2025-09-04|14.35868|3|0.437956|1|-0.220751|2|2025-09-04||28.2414|19.641|14.35868||17.02478|24.3096|22.64957||||||||||||||||||54556|54401|65843||40317|22500|39887||||||||||||||||||0.10987|0.09394|0.07472||0.09929|0.07389|0.07372||||||||||||||||||-0.09942|-0.09828|-0.07452||-0.07433|-0.11057|-0.07361|||||||||||||||||71|133|49|59|33|31|||||||||||||||||||||||||
2025-09-05 11:27:05|EP.D.NOVOB.CASH.IP|6820|2025-09-03 07:00:00|2025-09-03 14:54:50|36275|424.6|11.21856|2025-09-04|6.50122|7|0.196989|13|-0.294489|13|2025-09-04||||||||6.50122|10.86739|19.02756|23.45379|24.19386|28.58807|8.41756|8.76136|||||||||||||||||661|428|342|240|236|234|566|908|||||||||||||||||0.02908|0.02152|0.01775|0.01902|0.01605|0.0164|0.03469|0.02782|||||||||||||||||-0.03292|-0.02302|-0.01811|-0.01668|-0.01707|-0.0202|-0.03414|-0.02397||||||||||309|295|263|192|182|224|286|309|||||||||||||||||||||||||
2025-09-05 11:27:06|EJ.D.SQNSW.CASH.IP|774|2025-09-03 07:00:40|2025-09-03 15:19:50|52350|17.5|21.36988|2025-09-04|30.14717|7|0.294695|7|-0.098522|7|2025-09-04||||||||30.14717|43.55874|33.47116|45.53366|40.11602|68.81035|66.72282|47.70595|78.60574||||||||||||||||24|24|17|24|34|17|38|22|25||||||||||||||||0.16366|0.09734|0.19474|0.0969|||0.09637|0.09606|0.09606||||||||||||||||-0.09827|-0.09718|||-0.09667|-0.09653|-0.09625|-0.09606|-0.09591|||||||||30|23|12|11|5|16|12|21|14|||||||||||||||||||||||||
2025-09-05 11:27:06|UB.D.IBKR.CASH.IP|4310|2025-09-03 13:30:00|2025-09-03 19:59:50|6395|1419|9.14149|2025-09-04|1.37451|19|0.217425|13|-0.20155|13|2025-09-04||||||||||||||7.28662|10.3013|11.83225|13.38288|9.56739|10.89974|1.37451||||||||||||||||||1870|1323|1228|1308|1402|2126|1910||||||||||||||||||0.05085|0.03523|0.02869|0.02358|0.02387|0.02081|0.02796||||||||||||||||||-0.05482|-0.03541|-0.0263|-0.02463|-0.02336|-0.01976|-0.02403|||||166|302|254|232|199|147|222|||||||||||||||||||||||||
2025-09-05 11:27:07|KA.D.IGG.CASH.IP|1191|2025-09-03 07:00:10|2025-09-03 15:29:40|1133|490.9|11.34906|2025-09-04|30.89388|7|0.180018|7|-0.09009|7|2025-09-04||||||||30.89388|50.05956|75.0223|64.32383|62.53328|54.60992|78.97531|87.51103|66.69614||||||||||||||||371|684|220|409|474|419|323|574|535||||||||||||||||0.13522|0.08929|||||0.0885||||||||||||||||||-0.08993|-0.08925||-0.08889||-0.08857|-0.0885||-0.08842|||||||||13|12|8|14|8|11|19|8|3|||||||||||||||||||||||||
2025-09-05 11:27:07|KA.D.WISELN.CASH.IP|1660|2025-09-03 07:00:20|2025-09-03 15:29:50|1128.8|1915.7|10.87128|2025-09-04|17.78197|14|0.270514|7|-0.179533|7|2025-09-04||||||||41.82201|56.30575|64.33925|69.27823|28.67878|60.07118|31.94303|17.78197|50.06614||||||||||||||||182|287|1874|469|245|27029|3736|378|537||||||||||||||||0.13491|0.08915|0.08873|0.08818||0.08909|0.13337|0.13239|0.08811||||||||||||||||-0.10465||-0.08798|-0.08803|-0.13243|-0.08893|-0.08842|-0.08799||||||||||48|16|28|13|14|10|22|17|8|||||||||||||||||||||||||
2025-09-05 11:27:08|UB.D.INTU.CASH.IP|3088|2025-09-03 13:30:00|2025-09-03 19:59:50|66861|447|22.86344|2025-09-04|29.82576|13|0.283677|19|-0.262685|13|2025-09-04||||||||||||||29.82576|53.21653|42.02606|52.39008|55.24602|42.78009|34.36922||||||||||||||||||472|521|341|299|296|393|398||||||||||||||||||0.03717|0.03043|0.01594|0.01521|0.01496|0.01215|0.01612||||||||||||||||||-0.06892|-0.0395|-0.02863|-0.02754|-0.02277|-0.03142|-0.02431|||||91|111|143|107|96|117|201|||||||||||||||||||||||||
2025-09-05 11:27:09|UA.D.CRWDUS.CASH.IP|3914|2025-09-03 08:01:00|2025-09-03 23:59:40|41082|520.6|12.91427|2025-09-04|0.67928|9|0.299343|21|-0.678295|13|2025-09-04||||||||||0.67928|1.71324|66.90939|33.58333|13.73413|13.49617|11.27877|18.48507|23.15369|28.99921|27.08287|60.10027|85.75598|43.08936|33.55994||||||||||118|0|18|311|1052|582|530|312|280|387|833|13152|21|57|110||||||||||||||0.06038|0.031|0.03468|0.03076|0.02624|0.02219|0.02584|0.03073|0.15211|||||||||||||||-0.11999|-0.07542|-0.03352|-0.03098|-0.03641|-0.03443|-0.02495|-0.02382|-0.12836||-0.01825|-0.06571|1|1|3|3|140|209|143|125|156|121|185|25|14|7|9|||||||||||||||||||||||||
2025-09-05 11:27:10|SB.D.CRM.CASH.IP|9804|2025-09-03 08:01:00|2025-09-03 23:59:50|24204|3306.9|8.40454|2025-09-04|0.32947|14|0.391233|13|-0.510247|13|2025-09-04|||||||||39.26208|68.37613|59.80841|33.41679|28.64145|2.8681|0.32947|1.71849|4.84683|2.0922|1.48612|0.86328|63.47013|88.24471|77.30838|79.18427|||||||||1382|640|405|998|1753|15666|11277|7529|4501|4423|4031|9249|1310|285|99|239|||||||||0.07147|0.07791|0.06066|0.06458|0.06853|0.08729|0.05094|0.0429|0.02957|0.0257|0.02606|0.02547|0.01503|0.06159|0.05133|0.10912|||||||||-0.06526|-0.07498|-0.0667|-0.07215|-0.07206|-0.0907|-0.05836|-0.03883|-0.03159|-0.02616|-0.02518|-0.02974|-0.04273|-0.02258|-0.04514|-0.01476|92|60|77|192|235|327|360|358|354|340|343|355|41|17|22|24|||||||||||||||||||||||||
2025-09-05 11:27:10|UC.D.PCLN.CASH.IP|1861|2025-09-03 13:30:00|2025-09-03 19:59:50|558586|39.1|46.10084|2025-09-04|55.84305|14|0.941452|13|-1.042471|13|2025-09-04||||||||||||||67.45027|55.84305|66.84293|77.90079|80.65662|91.18926|74.3585||||||||||||||||||113|47|111|26|31|21|53||||||||||||||||||0.18779|0.14376|0.04603|0.0568|0.02136|0.09528|0.04447||||||||||||||||||-0.21687|-0.13759|-0.09793|-0.05033|-0.13849|-0.10789|-0.0844|||||79|81|30|54|36|113|70|||||||||||||||||||||||||
2025-09-05 11:27:11|UA.D.COINUS.CASH.IP|7266|2025-09-03 08:01:00|2025-09-03 23:58:20|30230|599.4|14.81731|2025-09-04|4.99301|14|0.428665|20|-0.377159|13|2025-09-04|||||||||50.78333|76.23861|58.13649|42.98435|48.76069|14.20681|4.99301|9.77015|11.09621|15.60642|17.39474|8.97994|61.81145|69.60829|50.10862|60.09715|||||||||67|50|47|141|175|1568|1270|1172|1396|1272|685|1122|498|143|245|112|||||||||0.05159|0.02652|0.05608|0.04073|0.02405|0.07674|0.04187|0.03649|0.03125|0.03113|0.02009|0.0235|0.19065|0.00326|0.08122||||||||||-0.0606|-0.02651|-0.04453|-0.05368|-0.0393|-0.07396|-0.05345|-0.04031|-0.03838|-0.04357|-0.03303|-0.02713|-0.05857|-0.01694|-0.07625|-0.06843|75|42|81|56|74|199|286|268|245|251|202|280|34|23|30|30|||||||||||||||||||||||||
2025-09-05 11:27:12|SG.D.TSM.CASH.IP|7773|2025-09-03 08:01:00|2025-09-03 23:59:50|23120|945.1|12.82468|2025-09-04|14.0424|19|0.149158|20|-0.391273|20|2025-09-04|||||||||42.94899|86.98259|88.01292|70.31973|55.23992|14.28494|18.10583|23.67045|17.22525|26.72022|22.34225|14.0424|64.68558|61.18221|77.81013|63.00292|||||||||431|126|93|186|573|2230|1534|1526|841|1037|912|3535|649|463|222|354||||||||||0.03991|0.03303|0.04439|0.03164|0.0294|0.02113|0.01874|0.01485|0.01112|0.01138|0.01479|0.05175|0.03757|0.05526|0.06675|||||||||-0.05176|-0.06035|-0.02368|-0.0489|-0.06911|-0.04554|-0.02387|-0.02115|-0.01594|-0.01443|-0.0108|-0.01295|-0.14767|-0.08764|-0.034|-0.03727|7|23|25|37|29|176|299|275|221|236|233|271|48|72|18|27|||||||||||||||||||||||||
2025-09-05 11:27:12|UA.D.ASML.CASH.IP|7598|2025-09-03 08:01:00|2025-09-03 23:58:50|76912|107.5|14.54688|2025-09-04|2.04439|14|0.815369|20|-0.66313|20|2025-09-04|||||||||24.08588|24.55455|26.79524|27.8487|26.36503|11.20975|2.04439|7.78174|29.78892|30.25771|24.04469|13.89762|53.31893|59.19432|66.80673|50.06771|||||||||6|2|8|6|15|198|218|379|307|151|263|454|1771|197|40|125|||||||||0.02314|0.01668|0.02293|0.01849|0.01843|0.02785|0.0225|0.01973|0.01967|0.00895|0.01083|0.01521|0.19574|0.05021||0.03933|||||||||-0.02038|-0.01463|-0.01291|-0.01207|-0.0124|-0.03063|-0.03156|-0.02758|-0.03945|-0.03334|-0.02487|-0.01869|-0.21917|-0.05245|-0.0856|-0.01441|258|253|243|205|228|269|301|207|74|96|100|166|47|22|6|6|||||||||||||||||||||||||
2025-09-05 11:27:13|UC.D.MRVL.CASH.IP|7756|2025-09-03 08:01:00|2025-09-03 23:59:30|6435|3602.3|6.56194|2025-09-04|0.3122|14|0.470958|21|-0.670513|21|2025-09-04|||||||||71.48074|69.07837|75.03364|43.40581|36.85139|7.65702|0.3122|1.17292|1.49999|0.9369|3.64037|0.31496|38.78616|62.44798|66.7084|58.87363|||||||||231|285|778|699|856|5528|6214|4368|4647|4388|3457|7210|28275|543|199|310|||||||||0.06395|0.07448|0.07583|0.01599|0.0356|0.07065|0.04826|0.0371|0.03309|0.02856|0.02628|0.0371|0.21576|0.14623|0.06254|0.04688|||||||||-0.07041|-0.05103|-0.0532|-0.05475|-0.08572|-0.07057|-0.04487|-0.03435|-0.02819|-0.02682|-0.02079|-0.0287|-0.15544|-0.15362|-0.05867|-0.09111|35|42|28|30|68|237|355|348|338|327|276|338|57|69|24|34|||||||||||||||||||||||||
2025-09-05 11:27:14|SA.D.BRKB.CASH.IP|7031|2025-09-03 08:00:00|2025-09-03 23:59:20|50601|380.5|26.43954|2025-09-04|12.64018|19|0.0998|13|-0.32826|13|2025-09-04|||||||||75.07241||100|64.32471|84.74512|24.5638|29.02981|31.54667|40.33192|35.74012|22.74754|12.64018|84.63225||83.34913|91.67473|||||||||100||12|326|19|1757|805|838|615|511|591|1214|4178||40|53|||||||||0.04998||0.02473|0.01674|0.01292|0.01887|0.01542|0.01594|0.0062|0.00741|0.00885|0.0094|||0.01876|0.00197|||||||||-0.05785||-0.05574|-0.02722|-0.03491|-0.0529|-0.0193|-0.01514|-0.01339|-0.01705|-0.00865|-0.01176|-0.09767||-0.00395|-0.01086|8|49|14|72|147|169|165|129|140|132|214|13|6|12|||||||||||||||||||||||||
2025-09-05 11:27:15|UB.D.FSLR.CASH.IP|3286|2025-09-03 08:02:40|2025-09-03 23:59:40|20258|529.3|20.43539|2025-09-04|19.50492|15|0.671642|13|-1.722341|20|2025-09-04|||||||||60.26912|58.60148|100|100|55.8537|23.0948|27.84979|19.50492|26.88485|23.50958|25.39596|27.40814|66.769|100|100|100|||||||||92|138|9|0|104|1121|570|298|346|768|824|820|15491|3|3|0||||||||||0.04985|0.01496||0.20093|0.14509|0.05287|0.02956|0.02997|0.02858|0.03886|0.02898|||||||||||||-0.00497|-0.04973|||-0.32738|-0.21193|-0.09626|-0.05528|-0.0445|-0.04867|-0.03199|-0.03934|-1.72234|-0.01514|-0.2227||10|12|14|2|9|79|130|98|56|77|87|150|12|2|7|1|||||||||||||||||||||||||
2025-09-05 11:27:16|ED.D.ENRGY.CASH.IP|5337|2025-09-03 07:00:10|2025-09-03 15:29:50|8620|199.3|16.0111|2025-09-04|9.79007|10|0.179051|14|-0.270331|12|2025-09-04||||||||16.84434|23.45449|35.89091|9.79007|19.7816|16.00257|17.16318|14.01361|20.93767||||||||||||||||159|140|110|161|268|313|288|341|281||||||||||||||||0.04593|0.03697|0.03343|0.04339|0.04173|0.04206|0.03954|0.03848|0.02551||||||||||||||||-0.0405|-0.03376|-0.02902|-0.03326|-0.03442|-0.0448|-0.03364|-0.04378|-0.03368|||||||||274|158|145|195|233|213|216|236|110|||||||||||||||||||||||||
2025-09-05 11:27:17|ED.D.RHM.CASH.IP|5176|2025-09-03 07:00:10|2025-09-03 15:29:50|175450|55.3|16.89696|2025-09-04|10.71956|7|0.199715|7|-0.317369|7|2025-09-04||||||||10.71956|22.11759|19.16356|37.00076|29.41286|23.15972|24.49323|36.12159|26.53643||||||||||||||||89|57|56|26|43|46|33|43|84||||||||||||||||0.05064|0.03697|0.04012|0.0401|0.03131|0.04518|0.03505|0.03566|0.04028||||||||||||||||-0.06037|-0.03765|-0.03737|-0.03406|-0.03792|-0.03701|-0.03429|-0.03463|-0.02901|||||||||300|231|251|165|194|173|184|169|83|||||||||||||||||||||||||
2025-09-05 11:27:18|SA.D.ABBVWUS.CASH.IP|3939|2025-09-03 13:30:00|2025-09-03 19:59:50|21186|727.2|14.11459|2025-09-04|10.10652|19|0.14989|14|-0.179026|13|2025-09-04||||||||||||||21.82295|16.81467|26.29786|26.41863|30.40501|25.4916|10.10652||||||||||||||||||1632|724|579|523|388|553|672||||||||||||||||||0.03025|0.0298|0.01616|0.01601|0.01496|0.01203|0.01289||||||||||||||||||-0.0396|-0.0222|-0.02207|-0.01708|-0.01198|-0.01296|-0.0138|||||115|185|198|163|158|161|248|||||||||||||||||||||||||
2025-09-05 11:27:18|SA.D.AMTUS.CASH.IP|3674|2025-09-03 13:30:00|2025-09-03 19:59:50|19615|874.7|21.0463|2025-09-04|24.27422|19|0.24944|13|-0.243754|13|2025-09-04||||||||||||||35.55792|36.9636|41.02994|44.48177|37.27503|39.36873|24.27422||||||||||||||||||824|1224|1415|471|962|1058|899||||||||||||||||||0.07247|0.02221|0.02063|0.01713|0.01968|0.01747|0.01947||||||||||||||||||-0.05354|-0.04415|-0.02762|-0.02248|-0.02233|-0.02249|-0.02004|||||113|141|144|135|137|150|260|||||||||||||||||||||||||
2025-09-05 11:27:19|SB.D.DLRUS.CASH.IP|2770|2025-09-03 13:30:00|2025-09-03 19:59:50|16145|493.5|21.40313|2025-09-04|18.86811|19|0.136443|17|-0.210045|13|2025-09-04||||||||||||||48.48102|54.78794|29.40881|38.53993|54.02482|35.75349|18.86811||||||||||||||||||458|527|548|864|401|824|576||||||||||||||||||0.033|0.02524|0.02949|0.02628|0.03044|0.02434|0.02||||||||||||||||||-0.04716|-0.04574|-0.03133|-0.0426|-0.02515|-0.02513|-0.02695|||||60|106|58|65|63|56|170|||||||||||||||||||||||||
2025-09-05 11:27:21|SG.D.SPG.CASH.IP|2872|2025-09-03 13:30:00|2025-09-03 19:59:50|17986|515.8|17.88986|2025-09-04|21.10171|19|0.31762|13|-0.20947|14|2025-09-04||||||||||||||32.40417|40.9733|39.71169|37.24134|37.95976|30.42835|21.10171||||||||||||||||||526|449|1133|403|474|474|521||||||||||||||||||0.06817|0.03356|0.02896|0.01701|0.02037|0.01473|0.0139||||||||||||||||||-0.06093|-0.03959|-0.02174|-0.021|-0.0131|-0.01085|-0.01472|||||65|110|121|129|116|148|242|||||||||||||||||||||||||
2025-09-05 11:27:22|ED.D.ANNGY.CASH.IP|2791|2025-09-03 07:00:20|2025-09-03 15:29:50|2610|518.4|23.95915|2025-09-04|26.26184|14|0.152497|7|-0.114373|15|2025-09-04||||||||31.70206|27.30863|46.07766|53.75632|36.86915|39.71329|34.7233|26.26184|37.73753||||||||||||||||464|465|316|406|538|492|382|584|765||||||||||||||||0.0481|0.04443|0.0435|0.0381|0.05078|0.05317|0.03798|0.03794|0.03819||||||||||||||||-0.04693|-0.03804|-0.03802|-0.03803|-0.03806|-0.04429|-0.03792|-0.03794|-0.05352|||||||||139|88|76|67|38|63|49|61|61|||||||||||||||||||||||||
2025-09-05 11:27:23|UA.D.AVGO.CASH.IP|10486|2025-09-03 08:01:00|2025-09-03 23:59:50|32010|2811.7|8.10597|2025-09-04|0.58582|19|3.42861|20|-2.343369|20|2025-09-04|||||||||56.76884|70.51456|85.74063|59.27309|34.20033|8.25283|0.89414|0.92334|1.82136|1.83677|2.04206|0.58582|6.00401|3.99355|17.40301|13.61264|||||||||405|562|174|501|672|6779|2285|2533|2563|1583|1895|5601|12967|7738|1171|1464|||||||||0.01427|0.0366|0.0383|0.05238|0.04858|0.07022|0.03604|0.02541|0.02063|0.01763|0.01604|0.02121|0.13238|0.07905|0.0228|0.01801|||||||||-0.05994|-0.09632|-0.04646|-0.068|-0.05396|-0.08064|-0.03948|-0.02971|-0.0276|-0.02271|-0.01695|-0.0217|-0.16349|-0.08097|-0.0344|-0.01919|67|44|35|76|85|269|354|339|335|332|347|355|306|333|242|243|||||||||||||||||||||||||
2025-09-05 11:27:24|UA.D.APPUS.CASH.IP|5216|2025-09-03 08:01:00|2025-09-03 23:59:50|50226|669|14.25242|2025-09-04|11.56043|14|0.668383|13|-0.801603|11|2025-09-04|||||||||87.67541|60.41054|50.21448|64.75173|56.86244|11.85501|11.56043|21.50619|25.9913|27.35939|28.06376|21.84268|63.76214|100|100|54.60071|||||||||42|87|49|216|259|3622|1305|1145|837|579|714|1111|96|16|18|123||||||||||||0.25312|0.12218|0.09332|0.04688|0.03202|0.03972|0.02646|0.01959|0.02172|||0.00999|0.002|||||||||-0.68967|-0.33554||-0.24007|-0.08462|-0.10932|-0.08058|-0.05956|-0.04792|-0.04081|-0.0298|-0.03432|-0.09302||-0.02997|-0.006|8|10|8|48|37|180|254|201|170|143|150|225|11|7|8|11|||||||||||||||||||||||||
2025-09-05 11:27:25|UC.D.MU.CASH.IP|7344|2025-09-03 08:00:00|2025-09-03 23:59:00|12579|1847|9.04037|2025-09-04|0.58507|19|0.489369|13|-0.436364|20|2025-09-04|||||||||75.72857|85.01093|91.68136|62.13556|18.10401|6.28987|0.61719|0.89947|1.4893|4.32775|3.07517|0.58507|57.3791|62.75027|76.95269|65.42588|||||||||54|233|51|472|892|3216|1781|2776|2109|868|3902|5641|16213|363|274|127|||||||||0.05471|0.02522|0.02183|0.05318|0.03396|0.06608|0.03245|0.02349|0.02542|0.01985|0.02581|0.02745|0.08081|0.05245|0.04845|0.06188|||||||||-0.05041|-0.04201|-0.03358|-0.07547|-0.07308|-0.07372|-0.03456|-0.0263|-0.02953|-0.01842|-0.02281|-0.02446|-0.10275|-0.05481|-0.02154|-0.02518|74|20|48|29|39|209|343|343|342|302|327|353|89|67|39|26|||||||||||||||||||||||||
2025-09-05 11:27:27|IX.D.SPTRD.IFE.IP|33|2025-09-05 11:21:50|2025-09-05 11:27:20|6516.07|25.6|0.00977|2025-09-04|0.0077|19|0.060463|20|-0.048439|20|2025-09-04|0.01085|0.01085|0.01084|0.01085|0.01085|0.01085|0.01085|0.01085|0.01084|0.01084|0.01084|0.01084|0.01085|0.00925|0.00774|0.00773|0.00772|0.00772|0.00771|0.0077|0.0108|0.02307|0.01076|0.01076|30|18|20|14|11|14|21|33|26|18|35|29|54|398|584|368|223|261|199|611|204|0|19|11|0.00481|0.00359|0.00376|0.00269|0.00259|0.00304|0.00343|0.0044|0.00355|0.00325|0.00361|0.00374|0.00467|0.00714|0.00805|0.00578|0.00504|0.00439|0.00374|0.00499|0.00481|0.00286|0.00376|0.00307|-0.00408|-0.00354|-0.00322|-0.00261|-0.00254|-0.00319|-0.00418|-0.00408|-0.00375|-0.00275|-0.00319|-0.00356|-0.00461|-0.00703|-0.00883|-0.0052|-0.00444|-0.00375|-0.00324|-0.00361|-0.00494|-0.00234|-0.0037|-0.00253|344|310|283|292|276|303|338|344|316|280|315|330|357|350|360|359|357|353|343|354|346|151|300|265|||||||||||||||||||||||||
2025-09-05 11:27:27|SE.D.NOWUS.CASH.IP|2231|2025-09-03 13:30:00|2025-09-03 19:59:50|91941|63.1|36.81815|2025-09-04|38.92424|19|0.250632|14|-0.664719|13|2025-09-04||||||||||||||47.38625|54.84294|59.72926|48.42891|67.8174|52.24122|38.92424||||||||||||||||||256|51|36|42|37|40|41||||||||||||||||||0.07382|0.05074|0.04876|0.05098|0.03069|0.03183|0.02483||||||||||||||||||-0.19589|-0.06091|-0.0764|-0.06423|-0.04126|-0.03751|-0.03104|||||87|159|109|89|62|92|175|||||||||||||||||||||||||
2025-09-05 11:27:27|UC.D.MELI.CASH.IP|1357|2025-09-03 13:30:00|2025-09-03 19:59:50|236999|97.2|39.12168|2025-09-04|49.61821|19|0.851064|13|-0.273066|18|2025-09-04||||||||||||||51.78481|71.07263|82.41467|91.20458|81.12299|83.68003|49.61821||||||||||||||||||258|39|62|16|76|112|94||||||||||||||||||0.23766|0.10378|0.05834|0.05854|0.03877|0.04028|0.02174||||||||||||||||||-0.08086|-0.11089|-0.09072|-0.04319|-0.06026|-0.0882|-0.06329|||||33|55|85|34|37|55|97|||||||||||||||||||||||||
2025-09-05 11:27:28|SG.D.SPOTUS.CASH.IP|2702|2025-09-03 13:30:00|2025-09-03 19:59:50|69674|301.6|27.30483|2025-09-04|20.89632|19|0.521354|13|-0.289398|13|2025-09-04||||||||||||||37.95085|41.22169|51.71241|67.03209|71.29809|61.86269|20.89632||||||||||||||||||353|211|298|228|325|342|240||||||||||||||||||0.12459|0.03317|0.05239|0.01165|0.01081|0.01671|0.03098||||||||||||||||||-0.0952|-0.06856|-0.07717|-0.0317|-0.03181|-0.02166|-0.02787|||||69|151|93|106|87|110|173|||||||||||||||||||||||||
2025-09-05 11:27:29|IX.D.RUSSELL.IEN.IP|29|2025-09-05 11:21:50|2025-09-05 11:27:10|2386.1|3.2|0.01171|2025-09-04|0.0126|22|0.089066|13|-0.067972|13|2025-09-04|0.01272|0.01272|0.01271|0.01273|0.01272|0.01272|0.01272|0.01273|0.01274|0.01273|0.01272|0.01272|0.01273|0.01272|0.01272|0.0127|0.01269|0.01268|0.01266|0.01263|0.0127|0.04199|0.0126|0.0126|4|1|2|2|1|2|2|4|6|4|6|4|15|67|59|33|24|25|27|82|38|0|3|2|0.0077|0.00592|0.0059|0.00532|0.00541|0.00569|0.0063|0.00748|0.00756|0.00656|0.00689|0.00638|0.00901|0.01657|0.01717|0.01145|0.00938|0.00814|0.00705|0.00904|0.00649|0.00484|0.00672|0.00582|-0.00733|-0.0059|-0.00604|-0.00502|-0.00517|-0.00652|-0.0075|-0.00767|-0.00853|-0.00687|-0.00687|-0.00621|-0.00889|-0.01664|-0.01689|-0.01101|-0.00934|-0.00756|-0.00759|-0.00772|-0.00704|-0.00513|-0.00611|-0.00563|337|304|284|280|228|311|329|337|318|276|285|316|355|356|360|360|359|358|354|360|272|92|227|235|||||||||||||||||||||||||
2025-09-05 11:27:29|SH.D.VSTUS.CASH.IP|3968|2025-09-03 13:30:00|2025-09-03 19:59:50|18818|691.4|12.72596|2025-09-04|16.68595|13|0.541977|13|-0.358045|13|2025-09-04||||||||||||||16.68595|20.55292|21.7833|22.93018|38.82807|47.34255|21.1423||||||||||||||||||2130|1363|1003|734|642|516|477||||||||||||||||||0.08474|0.04018|0.03362|0.02693|0.02894|0.01709|0.02246||||||||||||||||||-0.10732|-0.07358|-0.04865|-0.03673|-0.03247|-0.02486|-0.0221|||||103|225|152|140|129|148|256|||||||||||||||||||||||||
2025-09-05 11:27:29|SE.D.NRG.CASH.IP|3019|2025-09-03 13:30:00|2025-09-03 19:59:50|14682|352.2|20.51243|2025-09-04|8.00063|19|0.431743|13|-0.230649|14|2025-09-04||||||||||||||60.87909|37.76779|41.47034|58.99129|48.6962|39.84321|8.00063||||||||||||||||||605|390|336|220|309|383|264||||||||||||||||||0.08487|0.04041|0.01909|0.02922|0.02899|0.01906|0.01398||||||||||||||||||-0.1|-0.05443|-0.02301|-0.0245|-0.02431|-0.01901|-0.01627|||||56|93|99|95|74|103|201|||||||||||||||||||||||||
2025-09-05 11:27:30|IX.D.DOW.IFE.IP|32|2025-09-05 11:21:50|2025-09-05 11:27:20|45601|2.7|0.00789|2025-09-04|0.00526|19|0.060102|22|-0.055735|13|2025-09-04|0.01062|0.01062|0.01062|0.01062|0.01061|0.01061|0.00796|0.00796|0.00796|0.00796|0.00796|0.00796|0.00796|0.00663|0.0053|0.00528|0.00528|0.00527|0.00527|0.00526|0.01056|0.02147|0.01052|0.01052|2|1|1|1|1|1|2|3|3|2|4|4|6|31|37|23|13|15|15|31|12|0|2|1|0.00437|0.00289|0.00307|0.00233|0.00235|0.00271|0.00324|0.00423|0.00324|0.00266|0.0031|0.00326|0.00425|0.00816|0.00909|0.0067|0.00511|0.00458|0.00428|0.00419|0.00432|0.00198|0.00329|0.00195|-0.00367|-0.00296|-0.00288|-0.00221|-0.00195|-0.00309|-0.00384|-0.00365|-0.00365|-0.00262|-0.00296|-0.00321|-0.00401|-0.00724|-0.00843|-0.00518|-0.00486|-0.00364|-0.00408|-0.00432|-0.00393|-0.00153|-0.00307|-0.00192|359|344|338|336|323|345|360|357|350|349|354|355|360|360|360|360|360|360|360|360|315|164|326|299|||||||||||||||||||||||||
2025-09-05 11:27:30|EF.D.ENEL.CASH.IP|6442|2025-09-03 07:00:20|2025-09-03 15:29:50|781.8|1712.1|12.07257|2025-09-04|8.7036|7|0.089514|7|-0.076599|7|2025-09-04||||||||8.7036|10.94761|12.71558|18.96898|14.40097|22.61389|15.92447|26.12008|26.20336||||||||||||||||3152|1584|1970|2246|1274|1229|1849|1841|3212||||||||||||||||0.02382|0.0168|0.01639|0.01646|0.01405|0.01266|0.01808|0.01384|0.01557||||||||||||||||-0.02208|-0.01423|-0.01699|-0.01572|-0.01531|-0.01667|-0.01574|-0.01501|-0.01555|||||||||265|183|189|153|146|177|176|226|126|||||||||||||||||||||||||
2025-09-05 11:27:31|EC.D.GSZFP.CASH.IP|3403|2025-09-03 07:00:10|2025-09-03 15:29:50|1754.5|196.2|16.53303|2025-09-04|6.479|15|0.113863|7|-0.169539|10|2025-09-04||||||||26.26869|34.44854|31.7112|38.35763|37.16421|30.40542|30.36305|32.02181|6.479||||||||||||||||225|244|228|215|195|169|259|229|303||||||||||||||||0.03766|0.03169|0.02831|0.03302|0.02818|0.02818|0.02819|0.02821|0.02829||||||||||||||||-0.03413|-0.02835|-0.0283|-0.03839|-0.02824|-0.02815|-0.02818|-0.02821|-0.02831|||||||||183|122|101|120|70|79|89|75|31|||||||||||||||||||||||||
2025-09-05 11:27:32|EC.D.AI.CASH.IP|6200|2025-09-03 07:00:00|2025-09-03 15:29:50|17608|16.6|11.69003|2025-09-04|3.39043|7|0.11383|7|-0.113443|7|2025-09-04||||||||3.39043|7.24499|9.67895|18.60897|25.01498|22.35272|25.36058|22.55435|20.01145||||||||||||||||30|24|18|19|16|13|16|23|34||||||||||||||||0.01993|0.0183|0.0144|0.01838|0.01377|0.0138|0.01399|0.01387|0.01534||||||||||||||||-0.01824|-0.01571|-0.0161|-0.01686|-0.01374|-0.01279|-0.0142|-0.01575|-0.0134|||||||||297|249|207|199|172|197|217|244|105|||||||||||||||||||||||||
2025-09-05 11:27:32|IX.D.FANG.IFM.IP|33|2025-09-05 11:22:00|2025-09-05 11:27:20|15783.9|0|0.01901|2025-09-04|0.01156|19|0.4217|20|-0.253675|20|2025-09-04|0.03232|0.03231|0.0323|0.03235|0.03233|0.03234|0.03235|0.03233|0.01943|0.0194|0.01937|0.01938|0.01938|0.01549|0.01165|0.01161|0.0116|0.01158|0.01157|0.01156|0.01923|0.01917|0.01916|0.01919|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00652|0.00448|0.00462|0.00281|0.00303|0.00359|0.00392|0.00498|0.00436|0.00269|0.00498|0.00472|0.00391|0.01516|0.01483|0.00952|0.00706|0.00598|0.00498|0.00639|0.01197|0.00862|0.00283|0.00211|-0.00537|-0.00446|-0.00393|-0.00367|-0.00253|-0.00416|-0.00472|-0.00518|-0.0043|-0.00275|-0.00438|-0.00471|-0.0038|-0.01819|-0.01679|-0.00878|-0.00773|-0.00572|-0.00516|-0.0055|-0.01479|-0.00738|-0.0029|-0.00255|360|360|360|359|357|360|360|360|353|343|352|359|358|359|360|360|360|360|360|360|360|356|344|341|||||||||||||||||||||||||
2025-09-05 11:27:32|SG.D.SHW.CASH.IP|3033|2025-09-03 13:30:00|2025-09-03 19:59:50|36266|558.6|21.62584|2025-09-04|25.04066|19|0.343072|13|-0.730506|13|2025-09-04||||||||||||||40.40605|38.81165|53.13915|58.26803|64.63857|56.90587|25.04066||||||||||||||||||685|898|343|337|326|262|237||||||||||||||||||0.04931|0.02149|0.02647|0.02596|0.01092|0.01094|0.01149||||||||||||||||||-0.10492|-0.02856|-0.02237|-0.02497|-0.01755|-0.0196|-0.01678|||||77|191|145|79|65|109|192|||||||||||||||||||||||||
2025-09-05 11:27:33|KA.D.BLT.CASH.IP|2341|2025-09-03 07:00:10|2025-09-03 15:29:40|2013|408.1|21.04271|2025-09-04|31.62394|7|0.147638|7|-0.246305|7|2025-09-04||||||||31.62394|39.45808|50.04691|42.91852|55.59682|54.58149|46.20148|55.59607|58.66189||||||||||||||||351|348|765|255|194|252|500|388|370||||||||||||||||0.06387|0.04916|0.04946||0.0495||0.04955|0.04976|||||||||||||||||-0.10831|-0.06149||-0.04955|-0.04952||-0.05658|-0.0497|-0.04978|||||||||73|33|20|21|18|11|52|54|29|||||||||||||||||||||||||
2025-09-05 11:27:34|IX.D.NASDAQ.IFE.IP|34|2025-09-05 11:22:00|2025-09-05 11:27:30|23758.4|16.6|0.00926|2025-09-04|0.00466|19|0.12702|20|-0.116297|20|2025-09-04|0.00938|0.00938|0.00938|0.00939|0.00938|0.00939|0.00939|0.00939|0.00938|0.00938|0.00937|0.00938|0.00938|0.00704|0.00469|0.00468|0.00468|0.00468|0.00467|0.00466|0.00934|0.02115|0.0093|0.00929|21|10|15|9|8|9|11|18|16|8|15|16|36|202|247|159|106|109|83|150|61|0|11|8|0.00632|0.00437|0.00451|0.00275|0.00274|0.00376|0.00402|0.00523|0.00465|0.00328|0.00396|0.00444|0.00623|0.01191|0.01243|0.00865|0.00714|0.00563|0.00476|0.00563|0.00644|0.00245|0.00373|0.00249|-0.0052|-0.0043|-0.00383|-0.00346|-0.00261|-0.00388|-0.00454|-0.00508|-0.00461|-0.00303|-0.0041|-0.00527|-0.00681|-0.01249|-0.01382|-0.00814|-0.00696|-0.00535|-0.00481|-0.00506|-0.00684|-0.00179|-0.00363|-0.00255|360|360|360|360|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|293|359|359|||||||||||||||||||||||||
2025-09-05 11:27:34|SH.D.X.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:27:35|SB.D.ECL.CASH.IP|2542|2025-09-03 13:30:00|2025-09-03 19:59:50|27321|483.5|16.50474|2025-09-04|36.90667|13|0.388371|13|-0.138363|13|2025-09-04||||||||||||||36.90667|43.85245|54.76377|52.13285|39.52158|43.92723|44.59551||||||||||||||||||907|1011|867|665|1030|589|406||||||||||||||||||0.14841|0.02959|0.02665|0.01741|0.01375|0.02369|0.01291||||||||||||||||||-0.04804|-0.02527|-0.02656|-0.02785|-0.02257|-0.0105|-0.01599|||||30|80|53|48|38|41|175|||||||||||||||||||||||||
2025-09-05 11:27:35|IX.D.ASX.IFD.IP|9|2025-09-05 11:24:20|2025-09-05 11:27:10|8858.4|1|0.03386|2025-09-04|0.01133|5|0.056965|0|-0.045464|0|2025-09-04|0.0114|0.01136|0.01135|0.01137|0.01135|0.01133|0.03565|0.03661|0.034|0.034|0.03397|0.03396|0.03397|0.03398|0.03397|0.03393|0.0339|0.03388|0.03386|0.03383|0.03393|0.0451|0.0451|0.03999|22|12|12|12|19|20|26|4|3|3|2|2|3|3|3|3|2|2|1|5|1|0|0|3|0.01219|0.00823|0.00821|0.00763|0.00772|0.0079|0.00521|0.00853|0.00695|0.00608|0.0081|0.00646|0.00756|0.00856|0.00832|0.00675|0.00735|0.00686|0.00546|0.00691|0.00559|0.00162|0.00238|0.00466|-0.01118|-0.0088|-0.00715|-0.00802|-0.00742|-0.00758|-0.00598|-0.00746|-0.00756|-0.00645|-0.00655|-0.00606|-0.00738|-0.00857|-0.00819|-0.00792|-0.00662|-0.00606|-0.00599|-0.00743|-0.00702|-0.00158|-0.00259|-0.00446|309|262|227|205|169|242|280|261|178|196|172|151|210|260|290|213|196|130|133|161|107|125|236|226|||||||||||||||||||||||||
2025-09-05 11:27:35|ED.D.ALVGY.CASH.IP|4158|2025-09-03 07:00:10|2025-09-03 15:29:30|35515|62.9|24.49886|2025-09-04|27.94037|7|0.113604|7|-0.084746|7|2025-09-04||||||||27.94037|31.41079|45.47159|38.42369|39.67754|58.05007|50.48678|41.28999|40.01882||||||||||||||||62|35|59|62|23|30|97|63|106||||||||||||||||0.03804|0.03258|0.03028|0.02986|0.02821|0.02821|0.03132|0.02822|0.02824||||||||||||||||-0.03352|-0.02825|-0.02825|-0.03222|-0.0282|-0.02821|-0.02817|-0.03383|-0.02822|||||||||172|137|121|125|58|112|107|126|60|||||||||||||||||||||||||
2025-09-05 11:27:35|TM.D.BOVESPA.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:27:36|EC.D.STLAFP.CASH.IP|7062|2025-09-03 07:00:00|2025-09-03 15:29:50|774.1|285.9|8.64756|2025-09-04|1.21951|7|0.285603|13|-0.384418|7|2025-09-04||||||||1.21951|5.164|11.49936|14.48226|12.06357|12.27705|13.41896|12.57438|11.49541||||||||||||||||552|355|416|343|199|274|340|373|576||||||||||||||||0.04241|0.02089|0.02362|0.02595|0.02264|0.02265|0.03336|0.02757|0.03231||||||||||||||||-0.03885|-0.02688|-0.03133|-0.02375|-0.0241|-0.02694|-0.03294|-0.02805|-0.02196|||||||||343|312|314|263|291|286|299|319|157|||||||||||||||||||||||||
2025-09-05 11:27:36|IX.D.CAC.IFM.IP|34|2025-09-05 11:22:00|2025-09-05 11:27:30|7716.1|3.9|0.01296|2025-09-04|0.01296|11|0.164971|10|-0.121787|10|2025-09-04|0.04449|0.03881|0.03884|0.03887|0.03882|0.03884|0.02592|0.01299|0.013|0.013|0.01298|0.01296|0.01298|0.01298|0.01299|0.0194|0.02597|0.02595|0.02594|0.02593|0.05181|0.0518|0.0518|0.05179|0|0|0|0|0|0|6|23|10|7|12|6|7|8|8|17|1|1|2|3|0|0|0|0|0.00874|0.00959|0.01065|0.00857|0.01021|0.01196|0.01116|0.01645|0.00894|0.00774|0.01076|0.00726|0.00807|0.00878|0.0088|0.00695|0.00413|0.00404|0.00442|0.00451|0.00499|0.00326|0.00363|0.00278|-0.00612|-0.00702|-0.01233|-0.00907|-0.01006|-0.01226|-0.01229|-0.01348|-0.01102|-0.00902|-0.01066|-0.00841|-0.00822|-0.01033|-0.01056|-0.00827|-0.00456|-0.00431|-0.00478|-0.00486|-0.00533|-0.00249|-0.00421|-0.00231|212|141|105|56|63|107|313|360|351|358|357|354|349|354|358|346|302|264|235|286|319|132|233|204|||||||||||||||||||||||||
2025-09-05 11:27:37|EJ.D.GIVN.CASH.IP|3111|2025-09-03 07:00:40|2025-09-03 15:19:50|348600|5.8|18.70039|2025-09-04|13.00403|8|0.232761|7|-0.113669|13|2025-09-04||||||||17.7353|13.00403|18.99262|21.99164|32.88869|27.99326|28.16227|36.09404|48.80075||||||||||||||||7|7|8|9|4|7|5|7|13||||||||||||||||0.05427|0.03282|0.04139|0.04405|0.03641|0.03052|0.04082|0.03623|0.04774||||||||||||||||-0.04198|-0.03723|-0.03362|-0.04046|-0.04043|-0.03925|-0.03973|-0.04069|-0.03123|||||||||130|131|116|82|70|93|96|122|41|||||||||||||||||||||||||
2025-09-05 11:27:39|IX.D.XINHUA.IFM.IP|23|2025-09-05 11:22:10|2025-09-05 11:27:30||11|21.77201|2025-09-04|0.06783|1|0.176244|1|-0.155318|1|2025-09-04|0.1624|0.06783|0.06859|0.06906|0.06907|0.06876|0.06871|7.71442|12.00946|32.28535|26.10662|23.07477|21.97013|6.94123|3.91968|14.43629|22.38077|21.68166|8.11325|0.06853|0.06857|0.14741|0.16472|0.16471|0|381|323|228|23|292|326|75|46|28|17|18|15|34|29|15|15|32|15|14|8|2|0|0|0.00248|0.02687|0.02865|0.02214|0.00889|0.02877|0.02994|0.01041|0.00505|0.00802|0.00866|0.00805|0.00718|0.00979|0.00736|0.00686|0.00686|0.008|0.00617|0.00428|0.00343|0.001|0.00183|0.00137|-0.00206|-0.03161|-0.02782|-0.02377|-0.0088|-0.02417|-0.02578|-0.01114|-0.00437|-0.00932|-0.00739|-0.00801|-0.00686|-0.0094|-0.00858|-0.00711|-0.00758|-0.00738|-0.00564|-0.00612|-0.00468|-0.00406|-0.00212|-0.00121|339|355|360|338|294|360|360|314|269|121|119|126|178|262|260|167|112|74|87|83|56|111|235|211|||||||||||||||||||||||||
2025-09-05 11:27:40|EC.D.CS.CASH.IP|4320|2025-09-03 07:00:00|2025-09-03 15:29:50|3984|239.7|13.34964|2025-09-04|10.43962|15|0.201715|10|-0.176456|10|2025-09-04||||||||19.92171|24.38182|20.02265|28.19138|16.15228|21.9263|19.73091|13.76417|10.43962||||||||||||||||315|322|251|445|196|155|238|273|436||||||||||||||||0.04456|0.03324|0.02527|0.04928|0.02514|0.02512|0.02823|0.02865|0.03131||||||||||||||||-0.02858|-0.02842|-0.02809|-0.03527|-0.02662|-0.02513|-0.02608|-0.02643|-0.02504|||||||||186|156|125|142|93|105|137|131|48|||||||||||||||||||||||||
2025-09-05 11:27:40|IX.D.HSCHIN.IFU.IP|12|2025-09-05 11:22:00|2025-09-05 11:27:30|9047.4|4.5|0.0663|2025-09-04|0.06686|2|0.100796|3|-0.089508|5|2025-09-04|0.1985|0.09515|0.06686|0.06726|0.20203|0.06717|0.06713|0.06719|0.13034|0.10267|0.06722|0.06722|0.06719|0.06728|0.06754|0.06742|0.06734|0.06729|0.06864|0.20188|0.2017|0.20168|0.20166|0.20165|0|40|46|30|0|36|43|29|38|3|5|1|2|14|14|10|4|4|6|0|0|0|0|0|0.00311|0.02141|0.02475|0.02117|0.00195|0.0206|0.02164|0.01554|0.0099|0.00651|0.00777|0.00654|0.0073|0.01476|0.01134|0.01249|0.01283|0.01122|0.01542|0.00332|0.00306|0.0019|0.00235|0.00176|-0.00248|-0.0211|-0.02322|-0.01853|-0.00157|-0.01995|-0.01907|-0.01602|-0.00746|-0.00722|-0.00854|-0.0061|-0.00702|-0.01603|-0.01277|-0.01274|-0.01123|-0.01121|-0.01896|-0.00269|-0.00335|-0.00173|-0.00266|-0.00155|338|334|359|324|226|355|348|306|295|240|176|228|272|321|350|191|102|71|99|258|320|117|233|210|||||||||||||||||||||||||
2025-09-05 11:27:41|EG.D.PRXNA.CASH.IP|4806|2025-09-03 07:00:10|2025-09-03 15:29:50|5200|119.9|9.19241|2025-09-04|7.47395|14|0.153639|15|-0.115674|7|2025-09-04||||||||8.51619|14.17152|13.29447|12.64208|14.44176|18.66297|15.96083|7.47395|11.84713||||||||||||||||104|121|107|128|153|113|130|189|300||||||||||||||||0.03254|0.02509|0.02531|0.03403|0.01924|0.02262|0.02218|0.02027|0.02984||||||||||||||||-0.03642|-0.02757|-0.01927|-0.02594|-0.02284|-0.02196|-0.02162|-0.02435|-0.02045|||||||||224|106|113|103|104|118|138|161|93|||||||||||||||||||||||||
2025-09-05 11:27:41|EC.D.SASY.CASH.IP|6924|2025-09-03 07:00:20|2025-09-03 15:29:50|8600|150.8|5.88284|2025-09-04|0.0431|7|0.590652|7|-0.95226|7|2025-09-04||||||||0.0431|1.47823|1.74099|2.6318|2.34436|5.17716|3.16691|3.02213|2.97764||||||||||||||||399|294|261|277|245|172|276|191|288||||||||||||||||0.09259|0.03887|0.03683|0.03581|0.04333|0.03798|0.04599|0.0325|0.02451||||||||||||||||-0.10765|-0.04177|-0.04075|-0.03538|-0.04019|-0.03344|-0.04274|-0.03459|-0.02724|||||||||333|346|350|345|345|330|350|333|169|||||||||||||||||||||||||
2025-09-05 11:27:41|IX.D.DEN25.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:27:42|KA.D.BA.CASH.IP|5419|2025-09-03 07:00:00|2025-09-03 15:29:50|1777|448.8|13.34058|2025-09-04|11.11838|7|0.142167|7|-0.224341|7|2025-09-04||||||||11.11838|26.75837|28.29058|36.91159|26.92576|45.65434|27.2278|41.69083|30.97736||||||||||||||||2163|321|412|357|287|242|503|744|775||||||||||||||||0.04482|0.03741|0.03395|0.02844|0.02853|0.03465|0.03622|0.03149|0.03402||||||||||||||||-0.04399|-0.0324|-0.02983|-0.0308|-0.03043|-0.02855|-0.0315|-0.03078|-0.02833|||||||||226|116|138|122|119|103|114|132|42|||||||||||||||||||||||||
2025-09-05 11:27:42|IX.D.EMGMKT.IFE.IP|13|2025-09-05 11:22:20|2025-09-05 11:27:30|1274.5|10.4|0.09655|2025-09-04|0.03956|19|0.055253|0|-0.047585|13|2025-09-04|0.15751|0.15738|0.15796|0.15857|0.15858|0.15868|0.15872|0.15873|0.15875|0.15885|0.15877|0.15877|0.1588|0.08016|0.03974|0.03968|0.03965|0.03963|0.03958|0.03956|0.15836||0.15832|0.1583|3|12|13|5|2|3|6|8|9|7|5|6|7|29|32|23|13|12|12|56|15||0|0|0.01972|0.01279|0.01203|0.01159|0.01057|0.0141|0.01238|0.00943|0.00916|0.00908|0.01191|0.00794|0.00794|0.01339|0.01017|0.00877|0.00886|0.00872|0.0095|0.00923|0.00924||0.00848|0.00792|-0.01103|-0.01163|-0.01616|-0.00969|-0.00793|-0.01389|-0.01105|-0.00855|-0.00907|-0.00794|-0.00866|-0.00794|-0.00926|-0.01461|-0.01063|-0.00884|-0.00886|-0.00886|-0.00792|-0.00791|-0.01188||-0.01013|-0.00791|90|140|135|124|52|89|185|177|131|137|107|91|198|250|297|234|168|130|114|148|48|138|92|||||||||||||||||||||||||
2025-09-05 11:27:43|AC.D.1810HK.CASH.IP|5932|2025-09-03 01:30:00|2025-09-03 07:59:50|5350|51584.8|0.68031|2025-09-04|1.46577|6|0.183655|1|-0.271739|1|2025-09-04||4.74468|2.61537|6.15672||1.7866|1.46577|2.53027||||||||||||||||||129340|145711|122879||107252|115462|198943||||||||||||||||||0.10564|0.09279|0.0933||0.09343|0.09348|0.09355||||||||||||||||||-0.12397|-0.09993|-0.0932||-0.09315|-0.10492|-0.09337|||||||||||||||||86|119|66|59|73|41|||||||||||||||||||||||||
2025-09-05 11:27:43|IX.D.STXE.IFM.IP|31|2025-09-05 11:22:10|2025-09-05 11:27:40||28.1|0.00632|2025-09-04|0.02801|19|0.050611|0|-0.065531|10|2025-09-04|0.04636|0.03748|0.03751|0.03755|0.03749|0.03751|0.02815|0.02818|0.02818|0.02817|0.02811|0.02808|0.02811|0.02811|0.02809|0.02805|0.02806|0.02804|0.02803|0.02801|0.05598|0.05597|0.05596|0.05596|6|4|5|7|5|20|57|170|104|103|223|94|160|110|144|660|102|44|53|113|0|0|0|0|0.00879|0.01193|0.01082|0.01017|0.01094|0.0149|0.01493|0.01743|0.01825|0.01644|0.01652|0.01457|0.01576|0.01539|0.01424|0.01727|0.01351|0.01496|0.01402|0.01104|0.00537|0.0028|0.00377|0.00284|-0.0066|-0.01171|-0.01094|-0.00938|-0.01041|-0.01449|-0.01877|-0.01755|-0.01631|-0.01592|-0.01846|-0.01504|-0.01687|-0.01761|-0.01849|-0.0165|-0.0152|-0.01366|-0.01402|-0.01334|-0.00575|-0.0029|-0.00431|-0.0026|188|96|95|51|50|89|141|197|150|127|157|129|119|155|187|142|63|45|40|63|320|123|231|202|||||||||||||||||||||||||
2025-09-05 11:27:44|AC.D.700HK.CASH.IP|5858|2025-09-03 01:30:00|2025-09-03 07:59:50|59150|6874.6|1.16157|2025-09-04|2.16772|6|0.168492|2|-0.166806|2|2025-09-04||7.89306|7.04549|9.18018||5.09147|2.16772|2.94166||||||||||||||||||20188|22632|17235||22403|24225|30139||||||||||||||||||0.09359|0.09005|0.08416||0.08452|0.0844|0.0846||||||||||||||||||-0.09963|-0.08817|-0.08416||-0.08441|-0.08433|-0.08445|||||||||||||||||64|115|66|60|48|35|||||||||||||||||||||||||
2025-09-05 11:27:44|IX.D.FTSE.CFD.IP|28|2025-09-05 11:22:10|2025-09-05 11:27:20|9243.7|1.6|0.01082|2025-09-04|0.01085|14|0.034786|10|-0.036926|10|2025-09-04|0.0327|0.03266|0.03266|0.03268|0.03266|0.03267|0.02178|0.01089|0.01089|0.01088|0.01087|0.01087|0.01087|0.01086|0.01085|0.01621|0.0217|0.02169|0.02169|0.02175|0.04334|0.04332|0.04331|0.04331|1|0|1|1|0|1|6|18|7|7|10|7|8|14|15|33|5|2|3|6|0|0|0|0|0.00497|0.00417|0.00372|0.00374|0.00332|0.00477|0.00483|0.00803|0.00537|0.00538|0.00563|0.00403|0.00499|0.00635|0.00639|0.00535|0.00418|0.00377|0.00429|0.0037|0.00268|0.00213|0.00185|0.00153|-0.00451|-0.00433|-0.00467|-0.00327|-0.00401|-0.00509|-0.0057|-0.00684|-0.00574|-0.0052|-0.00555|-0.00475|-0.00495|-0.0064|-0.00701|-0.00628|-0.00419|-0.00369|-0.00328|-0.00424|-0.00249|-0.0017|-0.00231|-0.00134|246|226|217|203|151|197|298|356|344|338|324|316|331|336|355|340|313|290|260|303|319|127|231|196|||||||||||||||||||||||||
2025-09-05 11:27:49|KB.D.MID250.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:27:50|IX.D.DAX.IFMM.IP|32|2025-09-05 11:22:20|2025-09-05 11:27:40|23818.5|2.7|0.00588|2025-09-04|0.00589|11|0.099421|10|-0.058334|7|2025-09-04|0.02353|0.02117|0.02119|0.0212|0.02117|0.02117|0.01185|0.00592|0.00591|0.00591|0.0059|0.00589|0.00589|0.00589|0.00589|0.00883|0.01178|0.01177|0.01177|0.01176|0.02938|0.02938|0.02937|0.02937|0|0|0|0|0|1|4|13|6|6|8|5|5|4|8|9|1|1|1|3|0|0|0|0|0.00555|0.00494|0.00492|0.00435|0.00449|0.00651|0.0071|0.01152|0.00786|0.007|0.00804|0.00589|0.00575|0.00758|0.00878|0.0063|0.00352|0.00311|0.00358|0.00446|0.00506|0.00228|0.00363|0.00264|-0.00486|-0.00501|-0.00519|-0.00425|-0.00349|-0.00674|-0.00757|-0.01072|-0.00873|-0.00733|-0.00717|-0.00644|-0.00674|-0.00754|-0.00907|-0.00674|-0.00371|-0.00294|-0.00311|-0.00356|-0.00504|-0.00216|-0.00415|-0.00261|315|289|292|268|258|330|358|360|360|360|360|357|360|358|360|359|354|342|316|341|324|165|239|218|||||||||||||||||||||||||
2025-09-05 11:27:50|TM.D.MDAX.IFM.IP|7|2025-09-05 11:23:30|2025-09-05 11:27:00||0|14.28571|2025-09-04|25.94285|7|0.237893|19|-6.595456|19|2025-09-04||||||||25.94285|31.30748|40.64793|40.99317|43.8611|56.86619|37.42872|69.30314|70.64629|90.06369|100|100|95.86016||||||||||||0|0|0|0|0|0|0|0|1|0|0|0|0||||||||||||0.02494|0.01799|0.01753|0.01977|0.01891|0.01966|0.01696|0.01811|0.02037|0.02615|0.03861|0.01697|0.05312||||||||||||-0.02411|-0.02309|-0.01781|-0.01864|-0.02312|-0.01989|-0.01696|-0.01693|-0.02195|-0.08496|||-1.687|||||203|145|193|157|110|127|121|172|95|20|13|5|24|||||||||||||||||||0||||||
2025-09-05 11:27:51|TM.D.TECDAX.IFM.IP|12|2025-09-05 11:22:30|2025-09-05 11:27:10||0|58.3565|2025-09-04|3.13657|19|1.177773|7|-1.121674|16|2025-09-04|||||||41.96362|59.88567|75.53765|81.46523|78.09426|73.7996|76.03296|79.06817|73.92272|39.78465|34.76148|||3.13657|||||||||||0|0|0|0|0|0|0|0|0|0|0|||0|||||||||||0.25622|0.0511|0.01833|0.02067|0.02303|0.02014|0.01535|0.01914|0.01729|0.13656|0.01417||||||||||||||-0.17172|-0.02634|-0.01759|-0.01466|-0.0209|-0.01882|-0.01803|-0.01996|-0.01913|-0.03879|-1.12167||||||||15|164|159|113|132|118|129|162|153|225|3|3|||||||||||||||||||||||||
2025-09-05 11:27:51|TM.D.ATHENS.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:27:53|IX.D.HANGSENG.IFU.IP|30|2025-09-05 11:22:20|2025-09-05 11:27:50|25405.5|1.3|0.03148|2025-09-04|0.01985|2|0.112895|1|-0.077864|13|2025-09-04|0.11805|0.04063|0.01985|0.01997|0.11991|0.01995|0.01996|0.01997|0.06277|0.05097|0.03197|0.03196|0.03196|0.03198|0.03208|0.03203|0.03199|0.03196|0.03222|0.11981|0.11967|0.11969|0.11972|0.11971|0|56|80|35|0|42|35|20|17|3|2|2|2|8|12|4|3|1|3|0|0|0|0|0|0.00387|0.01796|0.01855|0.01408|0.00285|0.01456|0.01402|0.00969|0.00585|0.00472|0.00507|0.00404|0.00456|0.01024|0.00946|0.00654|0.00546|0.00386|0.00418|0.00315|0.00356|0.00158|0.00252|0.00208|-0.00326|-0.01751|-0.01911|-0.01384|-0.00243|-0.01557|-0.01354|-0.00945|-0.00707|-0.00598|-0.00454|-0.00387|-0.00449|-0.01168|-0.01062|-0.00671|-0.00488|-0.00411|-0.00391|-0.0025|-0.00378|-0.00141|-0.00293|-0.00158|336|343|360|360|228|360|360|360|314|307|322|314|338|355|360|358|356|332|326|330|320|151|238|213|||||||||||||||||||||||||
2025-09-05 11:27:53|TM.D.BUX.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:27:54|IX.D.NIFTY.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:27:55|IX.D.MIB.IFM.IP|28|2025-09-05 11:22:10|2025-09-05 11:27:50|42076.5|0.8|0.04583|2025-09-04|0.04754|19|0.196798|10|-0.065494|10|2025-09-04|0.09561|0.09562|0.09569|0.09578|0.09566|0.09569|0.04785|0.04783|0.04781|0.04781|0.04768|0.04768|0.04769|0.04765|0.04765|4.59174|41.91731|65.27683|33.36611|0.04754|0.095|0.09498|0.09496|0.09496|0|0|0|0|0|0|1|5|2|2|4|1|2|2|2|4|2|1|0|1|3|0|0|0|0.00702|0.00834|0.00863|0.00506|0.00644|0.00919|0.01023|0.0159|0.00951|0.01053|0.01373|0.00909|0.00912|0.00927|0.01072|0.01002|0.01291|0.0119|0.00793|0.00647|0.00442|0.00438|0.00381|0.0032|-0.00552|-0.0057|-0.00797|-0.00424|-0.00387|-0.00884|-0.01078|-0.01387|-0.01248|-0.00952|-0.01202|-0.00987|-0.01029|-0.01041|-0.0108|-0.0106|-0.01191|-0.01225|-0.00761|-0.00651|-0.00456|-0.00327|-0.00371|-0.00235|273|185|181|137|122|170|238|357|331|337|328|324|314|333|347|308|117|118|135|190|319|123|233|203|||||||||||||||||||||||||
2025-09-05 11:27:56|IX.D.NIKKEI.IFD.IP|28|2025-09-05 11:22:10|2025-09-05 11:27:50|43118|0.2|0.01623|2025-09-04|0.01633|17|0.110935|0|-0.106814|0|2025-09-04|0.01653|0.01651|0.01649|0.01649|0.01646|0.01644|0.01644|0.01644|0.01643|0.01645|0.01645|0.01645|0.01646|0.01645|0.0164|0.01634|0.01634|0.01633|0.01634|0.01634|0.01653|0.06988|0.03544|0.02327|14|5|5|2|4|5|11|3|2|2|2|1|1|2|5|5|2|4|2|4|1|0|1|27|0.02128|0.01071|0.00922|0.00709|0.00776|0.0072|0.00761|0.00673|0.00665|0.00593|0.00638|0.00539|0.00764|0.00826|0.01125|0.00812|0.00665|0.00598|0.00706|0.00672|0.00587|0.00256|0.00667|0.01351|-0.01593|-0.0112|-0.00744|-0.00747|-0.00586|-0.00646|-0.0074|-0.00698|-0.00806|-0.00619|-0.00589|-0.00643|-0.00766|-0.00874|-0.00922|-0.00723|-0.00648|-0.00557|-0.0068|-0.00586|-0.00548|-0.00213|-0.009|-0.01032|359|357|336|329|326|314|331|294|342|320|290|285|324|337|354|334|287|250|165|227|260|193|146|278|||||||||||||||||||||||||
2025-09-05 11:27:57|TM.D.KLCI.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:27:57|IX.D.AEX.IFM.IP|25|2025-09-05 11:22:20|2025-09-05 11:27:50|904.25|0.8|0.00929|2025-09-04|0.01113|14|0.123772|7|-0.146062|7|2025-09-04|0.05609|0.05609|0.05614|0.05618|0.05611|0.05613|0.03422|0.01122|0.01121|0.0112|0.01118|0.01118|0.01117|0.01116|0.01113|0.02086|0.03335|0.03332|0.03332|0.03355|0.05544|0.05543|0.05543|0.05542|0|0|0|0|0|0|1|4|2|2|2|1|2|2|3|5|0|0|0|1|0|0|0|0|0.01526|0.01247|0.0122|0.01194|0.01122|0.01614|0.01814|0.015|0.01235|0.0118|0.01491|0.01168|0.01228|0.01245|0.01297|0.01291|0.01112|0.01319|0.01286|0.0116|0.01232|0.01109|0.01109|0.01109|-0.01122|-0.0138|-0.01198|-0.01124|-0.01309|-0.01684|-0.01589|-0.01599|-0.01206|-0.01236|-0.01392|-0.01181|-0.01231|-0.01339|-0.01317|-0.01264|-0.01138|-0.01172|-0.01144|-0.01233|-0.01426|-0.01109|-0.0117|-0.01108|145|87|93|54|46|89|170|317|260|254|232|210|237|288|317|278|167|98|148|88|169|57|86|56|||||||||||||||||||||||||
2025-09-05 11:27:58|IX.D.OBX.IFM.IP|1|2025-09-05 11:22:30|2025-09-05 11:22:30||0|0|2025-09-04|30.09501|11|0.032213|8|-0.096714|7|2025-09-04||||||||33.3844|47.28622|51.6706|38.53211|30.09501|44.51596|54.2951|33.41749|||||||||||||||||5|0|0|0|0|1|0|0|||||||||||||||||0.01611|0.01933|0.01611|0.0161|0.0161|0.01609|0.01609|0.01607|||||||||||||||||-0.08059|-0.01612||-0.01609|-0.01609|-0.01609|-0.01609|-0.01606||||||||||12|36|31|26|10|18|59|21|||||||||||||||||||||||||
2025-09-05 11:27:58|IX.D.PSI20.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:27:59|IX.D.SINGAPORE.IFM.IP|8|2025-09-05 11:22:50|2025-09-05 11:27:30|451.59|0.3|62.5083|2025-09-04|0.13352|22|0.282614|0|-0.056287|1|2025-09-04|10.38305|20.20966|18.85318|26.79951|10.0307|18.97654|20.57556|21.12891|25.20697|27.97376|53.77065|65.40062|32.50778|36.84462|22.20861|38.77598|64.0679|57.77563|70.79828|42.98554|31.46099|13.44905|0.13352|0.13353|6|10|6|6|8|6|7|7|9|15|2|1|3|4|2|2|1|1|1|3|1|0|0|0|0.02664|0.01486|0.01165|0.01127|0.01127|0.01127|0.01126|0.01228|0.012|0.01312|0.01199|0.01125|0.01407|0.01632|0.01364|0.01229|0.01147|0.01115|0.01215|0.01236|0.01483|0.02226|0.02226|0.02226|-0.01692|-0.01346|-0.01256|-0.01248|-0.01127|-0.01267|-0.01267|-0.01196|-0.01234|-0.0178|-0.01186|-0.01124|-0.01258|-0.01486|-0.01314|-0.01117|-0.01218|-0.01114|-0.01336|-0.01146|-0.0143||-0.02225|-0.02225|126|223|170|127|40|95|73|109|139|68|80|26|117|201|230|160|153|116|89|135|35|15|33|17|||||||||||||||||||||||||
2025-09-05 11:28:00|IX.D.SAF.IFMMX.IP|31|2025-09-05 11:22:20|2025-09-05 11:27:50|94289|2.1|6.46923|2025-09-04|0.10561|0|0.119966|13|-0.088507|7|2025-09-04|0.10561|0.10562|0.10572|0.10585|0.10594|0.10607|2.17588|2.46037|18.86526|14.76087|7.29408|6.90246|11.65884|6.90226|8.41494|2.86008|0.10749|0.10743|0.10739|0.10732|0.10723|0.10721|0.10719|0.10718|0|0|0|0|0|0|1|8|3|3|3|4|5|4|7|4|0|0|0|0|0|0|0|0|0.00398|0.00409|0.00531|0.00378|0.00264|0.00406|0.00597|0.01109|0.00821|0.00639|0.00535|0.0073|0.00674|0.01003|0.00669|0.00562|0.0032|0.00275|0.00272|0.0028|0.00277|0.00227|0.00231|0.00181|-0.00327|-0.00312|-0.00492|-0.00445|-0.00342|-0.00467|-0.00562|-0.01917|-0.01049|-0.01399|-0.01179|-0.00547|-0.00941|-0.01217|-0.01237|-0.00706|-0.00248|-0.00236|-0.00216|-0.00296|-0.00286|-0.00196|-0.0023|-0.00158|325|284|264|212|201|240|239|330|292|258|234|218|258|291|310|323|335|320|270|313|320|127|234|210|||||||||||||||||||||||||
2025-09-05 11:28:01|IX.D.IBEX.IFM.IP|24|2025-09-05 11:23:30|2025-09-05 11:27:50|14939.9|3|0.03347|2025-09-04|0.03356|13|0.148798|7|-0.087986|7|2025-09-04|0.08115|0.08115|0.08121|0.08128|0.08118|0.08122|0.03426|0.03384|0.03376|0.03377|0.03365|0.03359|0.0336|0.03356|0.03357|7.48785|32.60179|57.43681|0.08035|0.08029|0.08022|0.08021|0.08019|0.08018|0|0|0|0|0|0|1|6|2|1|2|1|1|1|2|3|1|1|0|0|0|0|0|0|0.00768|0.00977|0.00838|0.00688|0.00631|0.01239|0.01207|0.01346|0.00931|0.00947|0.00978|0.00725|0.00769|0.00827|0.00955|0.00873|0.01006|0.00861|0.00744|0.00472|0.00493|0.00313|0.00366|0.00302|-0.00658|-0.00687|-0.00985|-0.0064|-0.00643|-0.00768|-0.01562|-0.01674|-0.01013|-0.00761|-0.00978|-0.0076|-0.00823|-0.00855|-0.00947|-0.00936|-0.00871|-0.00586|-0.00786|-0.00645|-0.00534|-0.00291|-0.00401|-0.0025|211|135|125|81|77|113|110|345|316|314|311|282|278|305|323|255|43|54|98|124|319|125|231|204|||||||||||||||||||||||||
2025-09-05 11:28:03|IX.D.OMX.IFM.IP|29|2025-09-05 11:22:30|2025-09-05 11:28:00|2634.46|4|0.01832|2025-09-04|0.01917|10|0.120517|7|-0.082009|7|2025-09-04|0.05771|0.05771|0.05774|0.05778|0.05773|0.05774|0.05739|0.0192|0.01919|0.0192|0.01917|0.01918|0.01921|0.01921|0.01918|0.03528|0.05754|0.05751|0.0575|0.05747|0.05743|0.05743|0.05742|0.05741|0|0|0|0|0|0|0|37|15|10|13|9|10|13|18|29|0|0|0|0|0|0|0|0|0.00587|0.00713|0.00705|0.00461|0.00356|0.00656|0.00845|0.01714|0.00964|0.00869|0.00986|0.00845|0.0077|0.00945|0.00958|0.00963|0.00575|0.00405|0.00802|0.00437|0.00365|0.00241|0.00269|0.00216|-0.00494|-0.00543|-0.00653|-0.00339|-0.00589|-0.00668|-0.00955|-0.01359|-0.01083|-0.00973|-0.00998|-0.00897|-0.00878|-0.00909|-0.01009|-0.00866|-0.00516|-0.00576|-0.00523|-0.00536|-0.00377|-0.00188|-0.00293|-0.00194|217|145|140|96|77|135|163|353|340|312|299|289|312|308|333|218|170|132|115|144|320|122|232|205|||||||||||||||||||||||||
2025-09-05 11:28:04|IX.D.SMI.IFM.IP|31|2025-09-05 11:22:30|2025-09-05 11:27:50|12413.8|1.9|0.01611|2025-09-04|0.01613|11|0.057224|6|-0.044965|6|2025-09-04|0.04907|0.04907|0.0491|0.04913|0.04908|0.0491|0.01635|0.01627|0.01621|0.01616|0.01614|0.01613|0.01615|0.01617|0.01617|0.01615|0.01615|0.01614|0.01613|0.01624|0.04835|0.04834|0.04834|0.04833|0|0|0|0|0|0|3|16|8|10|6|8|4|4|7|24|1|1|1|1|0|0|0|0|0.00651|0.00781|0.00747|0.00632|0.00627|0.00878|0.00819|0.01136|0.00802|0.00792|0.00807|0.00639|0.00634|0.0084|0.00851|0.0075|0.00516|0.00471|0.00448|0.0051|0.00388|0.00242|0.00279|0.00206|-0.00417|-0.00739|-0.00818|-0.00394|-0.00554|-0.00733|-0.00977|-0.01032|-0.00901|-0.00872|-0.00763|-0.0071|-0.00726|-0.00882|-0.01018|-0.00797|-0.00544|-0.00468|-0.00457|-0.00566|-0.00395|-0.00216|-0.00323|-0.00168|208|104|109|90|65|115|216|353|327|335|324|323|314|333|344|335|272|241|270|279|320|124|232|204|||||||||||||||||||||||||
2025-09-05 11:28:05|IX.D.TAIEX.IFU.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:28:05|KB.D.TK.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:28:06|CC.D.VSTOXX.UNC.IP|23|2025-09-05 11:22:40|2025-09-05 11:27:50|18.51|8.3|0.07514|2025-09-04|0.41771|6|0.57652|6|-0.884956|0|2025-09-04|1.16414|1.31472|17.8073|1.31|0.88972|0.76792|0.41771|0.41771|0.41799|0.41808|0.42109|0.42607|0.42369|0.42401|0.42504|0.42532|0.42443|0.42605|0.42667|0.42679|||||0|0|0|0|0|0|2|13|7|8|21|27|37|28|24|86|9|11|4|5|||||0.13535|0.10524|0.07888||0.36784|0.38886|0.17|0.07232|0.06533|0.0523|0.08414|0.08889|0.08832|0.0884|0.12149|0.05313|0.15915|0.13301|0.05333|0.07999|||||-0.20247|-0.1488|-0.10526|-0.05244|-0.52271|-0.222|-0.1|-0.06376|-0.06269|-0.06967|-0.11301|-0.05311|-0.074|-0.0689|-0.07196|-0.1589|-0.10616|-0.07989||-0.07108|||||29|11|6|5|19|46|77|64|39|37|48|27|32|29|65|15|17|27|17|13|||||||||||||||||||||||||
2025-09-05 11:28:07|CC.D.VIX.UME.IP|14|2025-09-05 11:23:20|2025-09-05 11:27:50||6.5|0.06421|2025-09-04|0.87253|12|0.274876|1|-0.279955|22|2025-09-04|0.87756|0.87843|0.87848|0.87459|0.87671|0.87432|0.87478|0.87515|0.8756|0.87523|0.87743|0.8748|0.87253|0.87764|0.8805|0.88567|0.88466|0.88604|0.88776|0.88989|0.89583||0.89771|0.8977|3|20|19|12|6|25|1|4|2|3|76|7|26|53|40|56|46|48|112|157|66||5|1|0.10992|0.27488|0.10977|0.10947|||0.08207|0.08213|0.0657|0.0547|0.10977||0.10911|0.10968|0.09865|0.1384|0.08302|0.12925|0.11099|0.16788|0.06722||0.11223||-0.10954||||-0.10947||-0.14582|-0.10014|-0.0684|||||-0.10968|-0.12748|-0.16584||-0.15216|-0.05552|-0.15331|-0.11191||-0.19597|-0.22409|28|7|3|7|1|1|24|19|45|11|8|16|8|50|94|11|23|20|17|20|18|13|6|||||0||||||||||||||||||||
2025-09-05 11:28:09|IR.D.FGBM.FWM2.IP|23|2025-09-05 11:22:40|2025-09-05 11:27:50||81.7|0.00332|2025-09-04|0.02542|9|0.016961|0|-0.016943|10|2025-09-04|37.5159|35.01738|50.01413|58.34464|30.01865|25.01943|4.37243|2.29777|0.02565|0.02542|0.02542|8.71886|4.94248|0.02542|1.98571|2.35042|3.47282|0.02712|0.02543|29.43021|||||8|13|6|20|5|36|87|213|289|382|251|167|207|180|368|318|88|70|154|48|||||0.01131|0.00848|0.00848|0.00848|0.00848|0.00848|0.00848|0.00848|0.00848|0.00847|0.00847|0.00847|0.00847|0.00847|0.00847|0.00848|0.00848|0.00848|0.00848|0.00848|||||-0.00848|-0.00848|-0.00848|-0.00848||-0.00848|-0.00848|-0.00848|-0.00847|-0.00847|-0.0113|-0.00847|-0.00847|-0.00847|-0.00847|-0.00848|-0.00847|-0.00848||-0.00847|||||16|20|6|12|10|24|92|88|38|40|39|23|61|52|51|43|29|5|6|17|||||||||||||||||||||||||
2025-09-05 11:28:09|IR.D.FLG.FWM1.IP|20|2025-09-05 11:22:50|2025-09-05 11:28:00||22.2|0.00771|2025-09-04|0.02206|12|0.033206|7|-0.044094|12|2025-09-04||||||||0.02211|0.02211|0.02208|0.02208|0.02208|0.02206|0.02207|0.02209|0.0221|0.02207|||||||||||||||61|63|84|66|46|55|60|59|78|42|||||||||||||||0.01316|0.00903|0.0092|0.00895|0.00773|0.00955|0.0091|0.00877|0.00916|0.00828|||||||||||||||-0.01079|-0.00908|-0.00755|-0.0092|-0.00844|-0.0103|-0.01002|-0.00954|-0.00921|-0.00793||||||||216|151|143|126|104|226|185|176|151|79|||||||||||||||||||||||||
2025-09-05 11:28:10|IR.D.ULTRA100.FWM2.IP|19|2025-09-05 11:22:40|2025-09-05 11:27:40|11780.8|28.2|0.01251|2025-09-04|0.03393|23|0.16039|14|-0.079961|12|2025-09-04|0.03419|0.0342|0.03424|0.03424|0.03423|0.03423|0.03419|0.03419|0.03415|0.03413|0.0341|0.0341|0.03404|0.03406|0.03415|0.03418|0.03408|0.03408|0.0341|0.03402|0.03397||0.03396|0.03393|34|28|47|49|17|34|28|34|30|39|49|59|89|76|98|91|83|52|80|205|166||20|47|0.02171|0.02238|0.02655||0.01369||0.01935|0.02677|0.02065|0.01902|0.02203|0.01961|0.02687|0.02388|0.03113|0.02253|0.02312|0.0271|0.02216|0.02269|0.02208||0.01359|0.01329|-0.0171|-0.02462|-0.0137|-0.01369||-0.02738|-0.02563|-0.02057|-0.01903|-0.01522|-0.02003|-0.02504|-0.02849|-0.02295|-0.02399|-0.0259|-0.0234|-0.02641|-0.02277|-0.02722|-0.02419||-0.01995||41|31|13|12|13|13|76|84|62|37|40|56|169|139|137|105|67|21|58|30|55|19|19|||||||||||||||||||||||||
2025-09-05 11:28:11|IR.D.BOND100.FWM2.IP|23|2025-09-05 11:22:40|2025-09-05 11:28:00||18|0.00151|2025-09-04|0.03473|23|0.081854|12|-0.054949|15|2025-09-04|0.03492|0.03493|0.03496|0.03495|0.03495|0.03494|0.03492|0.03492|0.03488|0.03487|0.03485|0.03485|0.03481|0.03483|0.0349|0.03492|0.03484|0.03483|0.03484|0.03479|0.03475||0.03475|0.03473|43|31|65|39|27|34|46|98|48|125|139|71|155|172|173|170|190|220|96|104|182||35|73|0.02707|0.02009|0.01836||0.02709|0.02796|0.02372|0.02425|0.02377||0.01307|0.02375|0.0301|0.02488|0.02681|0.02706|0.02487|0.02743|0.0275||0.02694||0.02693|0.02693|-0.0131|-0.0179|-0.01311|-0.02381|-0.01398||-0.02556|-0.02542|-0.02376|-0.02004|-0.027|-0.02701|-0.02564|-0.02483|-0.02791|-0.02827|-0.02327||-0.02569|-0.02695|-0.02692||-0.0278|-0.02691|26|22|13|12|15|4|62|60|34|17|21|57|124|97|124|79|48|14|52|22|31|15|10|||||||||||||||||||||||||
2025-09-05 11:28:11|IR.D.10YEAR100.FWM2.IP|32|2025-09-05 11:22:40|2025-09-05 11:28:00||57.6|0.00111|2025-09-04|0.03542|23|0.027505|12|-0.048769|14|2025-09-04|0.03554|0.03554|0.03555|0.03554|0.03555|0.03554|0.03554|0.03553|0.03551|0.0355|0.0355|0.0355|0.03549|0.03548|0.03549|0.03549|0.03546|0.03546|0.03546|0.03544|0.03543||0.03544|0.03542|146|83|75|237|47|54|123|340|294|269|157|353|467|798|631|615|483|272|605|601|458||209|142|0.01368|0.01377|0.01422||||0.01392|0.01421|0.01421|0.01331|0.0142|0.01154|0.01384|0.0134|0.01402|0.0142|0.01389||0.01418|0.01373|0.01359|||0.01328|-0.01421|-0.01333|||||-0.01259|-0.01407|-0.0142|-0.0142||-0.0142|-0.01458|-0.0139|-0.01625|-0.0139|-0.01563|-0.01418|-0.01418|-0.01122|||-0.01063|-0.01417|31|26|15|6|8|4|60|49|15|14|19|31|128|73|84|59|37|9|24|19|21|10|19|||||||||||||||||||||||||
2025-09-05 11:28:12|IR.D.JGB.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:28:12|CC.D.FGBL.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:28:13|IR.D.FOAT.FWM2.IP|27|2025-09-05 11:23:00|2025-09-05 11:28:10||29.7|11.12058|2025-09-04|2.13529|8|0.033055|10|-0.041398|8|2025-09-04|12.03751|51.30291|41.20186|51.74446|42.12973|30.79841|13.71202|5.97188|2.13529|6.66557|12.90209|12.89352|10.33197|12.1143|7.59663|8.21499|8.86155|52.9611|76.01057||||||10|4|2|2|7|11|32|88|248|115|106|105|85|66|92|128|30|5|2||||||0.01107|0.0083||0.0083|0.0083|0.01108|0.00996|0.0088|0.00883|0.00949|0.00935|0.00859|0.0091|0.00888|0.0093|0.0086|0.00826|0.00826|0.00826||||||-0.0083|-0.0083|-0.0083|-0.0083||-0.01246|-0.00931|-0.00907|-0.00946|-0.00849|-0.01067|-0.0087|-0.00942|-0.00875|-0.00869|-0.00886|-0.00826|-0.00826|-0.00826||||||25|39|17|29|19|39|234|236|191|166|171|140|204|207|172|159|68|17|25|||||||||||||||||||||||||
2025-09-05 11:28:14|IR.D.FBTP.FWM2.IP|2|2025-09-05 11:26:30|2025-09-05 11:26:40|11967|66|0.02089|2025-09-04|4.90135|10|0.025183|6|-0.033481|10|2025-09-04|||||||5.42164|5.35015|10.22958|6.81908|4.90135|9.87417|7.65375|8.06362|10.42042|13.23127|17.05645||||||||||||||37|57|106|63|69|45|69|56|56|67|45||||||||||||||0.0098|0.00969|0.00838|0.00922|0.00942|0.00838|0.00875|0.00838|0.00857|0.00874|0.00884||||||||||||||-0.00986|-0.00907|-0.00889|-0.0087|-0.0093|-0.00838|-0.00914|-0.00865|-0.00912|-0.00862|-0.00837||||||||223|226|157|177|144|122|197|162|183|144|94|||||||||||||||||||||||||
2025-09-05 11:28:15|IR.D.05YEAR100.FWM2.IP|29|2025-09-05 11:22:30|2025-09-05 11:28:00||121|0.00189|2025-09-04|0.01824|16|0.020995|14|-0.046512|12|2025-09-04|0.01827|0.01827|0.01827|0.01827|0.01827|0.01827|0.01827|0.01827|0.01826|0.01826|0.01825|0.01826|0.01825|0.01825|0.01825|0.01825|0.01824|0.01824|0.01825|0.01824|0.01824||0.01824|0.01824|100|75|54|86|85|68|107|157|132|173|108|158|224|274|287|321|233|175|388|413|478||89|90|0.00639|0.00662||0.00731|0.00548|0.00548|0.00716|0.00705|0.00715|0.00694|0.0073|0.00694|0.00725|0.00679|0.00767|0.00709|0.00652|0.0073|0.00547|0.00616|0.00684|||0.0073|-0.00731|-0.00566|||||-0.00731|-0.00731|-0.0073|-0.00563|-0.0073|-0.00694|-0.00888|-0.0072|-0.0078|-0.00714|-0.00889|-0.0073|-0.0073|-0.0073|-0.0073||-0.00456|-0.00699|28|31|8|9|15|16|32|59|45|30|23|37|190|116|134|103|58|30|30|24|27|13|27|||||||||||||||||||||||||
2025-09-05 11:28:17|CC.D.DX.UME.IP|27|2025-09-05 11:22:40|2025-09-05 11:28:10|9759.2|2.9|0.04933|2025-09-04|0.05103|17|0.040879|12|-0.027589|12|2025-09-04|0.05115|0.05115|0.05113|0.05112|0.05111|0.05111|0.05112|0.0511|0.05111|0.05109|0.05111|0.05108|0.05107|0.05122|0.05105|0.05104|0.05104|0.05103|0.05106|0.05108|0.05109||||1|3|1|0|0|1|1|1|1|1|2|1|5|2|3|2|2|1|1|2|0||||0.00335|0.00306|0.00289|0.00265|0.00213|0.00299|0.00337|0.00396|0.00345|0.00325|0.00297|0.00303|0.00543|0.00403|0.00513|0.00281|0.00313|0.00252|0.00282|0.00211|0.002||||-0.00346|-0.00391|-0.0029|-0.00282|-0.00149|-0.00286|-0.00318|-0.00349|-0.00354|-0.00333|-0.00362|-0.00301|-0.00533|-0.00452|-0.00461|-0.00309|-0.00301|-0.00196|-0.00278|-0.0028|-0.00209||||236|236|233|163|141|180|263|295|299|297|252|278|332|328|327|241|261|227|164|160|132|||||||||||||||||||||||||
2025-09-05 11:28:18|CS.D.BITCOIN.CFE.IP|31|2025-09-05 11:23:10|2025-09-05 11:28:10|112324|16.8|0.05166|2025-09-04|0.05181|0|0.165748|20|-0.119967|14|2025-09-04|0.05181|0.05186|0.05194|0.05208|0.05217|0.05239|0.05249|0.05251|0.05241|0.05235|0.0523|0.05231|0.05233|0.05241|0.05273|0.05295|0.05298|0.05287|0.05273|0.05277|0.05262|0.05254|0.05238|0.05221|10|8|8|7|8|11|7|10|9|9|10|8|10|11|13|11|9|9|13|12|15|3|13|13|0.01053|0.00848|0.01109|0.01069|0.01026|0.01385|0.01293|0.01027|0.0097|0.00906|0.00935|0.0112|0.01079|0.01443|0.01708|0.01292|0.01191|0.01136|0.01047|0.00903|0.01009|0.00432|0.01129|0.01039|-0.00971|-0.01142|-0.01382|-0.01508|-0.00992|-0.0142|-0.01307|-0.00961|-0.0096|-0.00852|-0.01154|-0.01256|-0.01673|-0.01874|-0.01893|-0.01428|-0.01042|-0.01141|-0.01002|-0.01286|-0.00844|-0.00526|-0.00673|-0.01236|239|259|240|276|261|320|272|255|262|225|271|238|304|313|352|348|324|297|338|307|307|179|303|332|||||||||||||||||||||||||
2025-09-05 11:28:20|CS.D.ETHUSD.CFE.IP|33|2025-09-05 11:22:40|2025-09-05 11:28:10|4415.9|10.6|0.04073|2025-09-04|0.0403|0|0.343683|20|-0.222825|14|2025-09-04|0.0403|0.04034|0.0405|0.04084|0.04088|0.04116|0.04122|0.04117|0.0411|0.04106|0.04078|0.04076|0.04086|0.04097|0.04136|0.04173|0.04184|0.04175|0.04188|0.04209|0.04186|0.04173|0.04163|0.04162|11|11|10|13|9|11|9|7|6|8|8|8|12|15|17|13|11|7|11|9|8|4|6|7|0.01872|0.01861|0.02061|0.02238|0.01665|0.02216|0.01636|0.01477|0.01435|0.01417|0.01769|0.02026|0.02826|0.02949|0.02902|0.02395|0.02278|0.01514|0.02083|0.0207|0.01828|0.01193|0.01639|0.01458|-0.01906|-0.01897|-0.02363|-0.02283|-0.01838|-0.02317|-0.01793|-0.01584|-0.01288|-0.01341|-0.01677|-0.02065|-0.02679|-0.02905|-0.03065|-0.02799|-0.02237|-0.0159|-0.02473|-0.02079|-0.01635|-0.01225|-0.01551|-0.02048|354|352|348|347|340|354|341|335|325|313|332|332|357|358|360|358|355|345|353|350|342|285|321|346|||||||||||||||||||||||||
2025-09-05 11:28:21|CS.D.CRYPTOB10.CFD.IP|35|2025-09-05 11:22:40|2025-09-05 11:28:20|26382.19|8.1|0.30329|2025-09-04|0.3002|0|0.101848|12|-0.10132|14|2025-09-04|0.3002|0.30072|0.30167|0.30311|0.3036|0.3052|0.30548|0.30537|0.30481|0.30469|0.30383|0.30393|0.30427|0.30458|0.30656|0.3085|0.3089|0.30833|0.30887|0.30963|0.30878|0.30811|0.30749|0.30725|8|8|8|9|8|9|9|8|8|8|8|8|9|9|10|9|9|9|9|9|8|7|8|9|0.00673|0.00549|0.00474|0.00462|0.00472|0.00567|0.00737|0.00709|0.00629|0.00708|0.00736|0.00535|0.00722|0.00732|0.00943|0.0068|0.00751|0.00555|0.00668|0.0047|0.00554|0.00369|0.00661|0.00505|-0.00563|-0.00566|-0.0066|-0.00566|-0.00465|-0.00665|-0.00787|-0.00705|-0.00562|-0.00715|-0.00633|-0.00482|-0.00778|-0.00809|-0.01055|-0.0088|-0.00672|-0.00535|-0.00748|-0.00516|-0.00425|-0.00294|-0.00465|-0.00648|359|360|359|360|360|360|360|360|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|358|||||||||||0|||0|0||||0||||||
2025-09-05 11:28:23|CS.D.USDBRL.MINI.IP|0|none|||0|0|2025-09-04|0.09082|17|0.056392|12|-0.077297|12|2025-09-04|||||||||||||0.1001|0.10227|0.09248|0.09183|0.09343|0.09082|0.09353|0.09246|||||||||||||||||8|6|7|5|5|4|5|4|||||||||||||||||0.01104|0.00857|0.00763|0.00697|0.00586|0.00463|0.00741|0.00433|||||||||||||||||-0.01062|-0.00754|-0.00668|-0.00628|-0.0053|-0.00553|-0.00854|-0.00479|||||279|336|323|286|269|231|227|167|||||||||||||||||||||||||
2025-09-05 11:28:24|CS.D.USDINR.MINI.IP|7|2025-09-05 11:22:40|2025-09-05 11:28:20|8827.1|2.6|0.28321|2025-09-04|0.17005|6|0.065814|12|-0.062455|3|2025-09-04||0.28418|0.28371|0.23088|0.17021|0.17185|0.17005|0.17005|0.17012|0.1701|0.17006|0.1701|0.19964|0.2033|0.17061|0.18207|0.18476|0.20112|0.28341|0.2834||||||1|2|4|3|3|3|2|2|3|2|2|3|2|3|2|2|2|2|2||||||0.00295|0.00454|0.0077|0.00309|0.0029|0.00284|0.00246|0.00263|0.00275|0.00224|0.00219|0.00327|0.00321|0.00412|0.00324|0.00263|0.00136|0.00132|0.00167||||||-0.01476|-0.00879|-0.00762|-0.00246|-0.00377|-0.00262|-0.00243|-0.00278|-0.00205|-0.00285|-0.00224|-0.00242|-0.00398|-0.00257|-0.00475|-0.00469|-0.00771|-0.00139|-0.00204|||||39|32|221|205|192|198|200|148|158|124|142|173|164|182|103|115|51|28|69|||||||||||||||||||||||||
2025-09-05 11:28:25|CS.D.USDTWD.MINI.IP|4|2025-09-05 11:23:10|2025-09-05 11:28:00|30462.5|1.8|0.06565|2025-09-04|0.06531|14|0.118551|2|-0.065892|2|2025-09-04||0.07756|0.06736|0.06677|0.06563|0.07018|0.06554|0.06537|0.06538|0.06535|0.06624|0.06532|0.08358|0.07056|0.06531|0.06547|0.07079|0.08161|0.07052|0.08164||||||3|3|3|2|3|3|3|3|2|2|2|2|2|2|2|2|2|2|2||||||0.00689|0.00711|0.0034|0.00506|0.00467|0.00574|0.00489|0.00435|0.00425|0.00459|0.00539|0.01032|0.00753|0.00477|0.00358|0.00499|0.00224|0.00592|0.00249||||||-0.00671|-0.00513|-0.00396|-0.00389|-0.00477|-0.00629|-0.00474|-0.00441|-0.00252|-0.00614|-0.00321|-0.00856|-0.00518|-0.00362|-0.00367|-0.00312|-0.0028|-0.00601|-0.00323|||||216|264|228|172|162|234|193|164|106|75|50|137|140|117|85|89|49|50|62|||||||||||||||||||||||||
2025-09-05 11:28:26|CS.D.EURGBP.MINI.IP|32|2025-09-05 11:22:50|2025-09-05 11:28:20|8669.9|3.5|0.01038|2025-09-04|0.01037|1|0.036935|14|-0.026537|13|2025-09-04|0.01038|0.01037|0.01037|0.01037|0.01037|0.01037|0.01037|0.01037|0.01038|0.01039|0.01039|0.01038|0.01063|0.01051|0.0104|0.01039|0.01038|0.01038|0.01038|0.01038|0.01278|17.52972|0.01585|0.01058|4|4|3|3|2|3|4|5|5|4|4|4|9|7|10|5|3|3|3|3|2|3|2|2|0.00184|0.00189|0.00141|0.00178|0.00164|0.0018|0.00219|0.0033|0.00311|0.00275|0.00288|0.0027|0.00394|0.00322|0.00379|0.00275|0.00226|0.00179|0.00178|0.00185|0.00211|0.0024|0.00193|0.00162|-0.00167|-0.00216|-0.00175|-0.00169|-0.00173|-0.00169|-0.00226|-0.00268|-0.00332|-0.00284|-0.00273|-0.00267|-0.00365|-0.00316|-0.00365|-0.00306|-0.00223|-0.00195|-0.00204|-0.00183|-0.00189|-0.00195|-0.00273|-0.00146|320|326|282|237|209|259|319|347|336|334|314|309|354|356|358|345|299|267|241|254|163|206|175|171|||||||||||||||||||||||||
2025-09-05 11:28:27|CS.D.EURUSD.MINI.IP|32|2025-09-05 11:22:50|2025-09-05 11:28:10|11684.5|5.8|0.00522|2025-09-04|0.00527|11|0.077282|12|-0.03777|12|2025-09-04|0.00666|0.30863|0.6366|0.3456|2.62718|0.3491|0.00573|0.00569|0.86028|0.00551|0.29485|0.00527|0.00615|0.00559|0.00633|0.00561|0.00568|0.00547|0.00536|0.35021|1.93091|0.05667|9.78247|0.00784|4|5|3|3|2|3|5|7|6|6|6|5|12|10|14|6|5|3|3|3|2|2|2|3|0.00269|0.00297|0.0021|0.00202|0.00203|0.00249|0.00284|0.00354|0.0036|0.0031|0.00348|0.00278|0.00551|0.00435|0.00533|0.00309|0.00258|0.00206|0.00243|0.00217|0.00224|0.00271|0.00269|0.00259|-0.00241|-0.00262|-0.00244|-0.00196|-0.00182|-0.00218|-0.00302|-0.00342|-0.00288|-0.00329|-0.0029|-0.00345|-0.00517|-0.00443|-0.00515|-0.00335|-0.00307|-0.0024|-0.00243|-0.002|-0.0019|-0.00123|-0.00179|-0.00176|335|331|317|294|267|291|346|348|351|349|346|336|358|360|360|355|339|317|295|290|208|81|174|238|||||||||||||||||||||||||
2025-09-05 11:28:28|CS.D.GBPUSD.MINI.IP|33|2025-09-05 11:22:50|2025-09-05 11:28:20|13475.7|4.6|0.00776|2025-09-04|0.00684|19|0.095262|12|-0.038712|12|2025-09-04|0.31719|0.30784|0.31894|0.0077|2.74208|0.35267|0.00708|0.00728|0.00769|0.2957|0.00731|0.00705|0.00768|0.00742|0.00745|0.00834|0.00733|0.0071|0.35223|0.00684|3.95711|10.7007|16.76315|0.3991|5|6|4|4|3|3|5|7|7|6|5|6|12|10|14|6|5|4|4|3|3|3|3|4|0.00265|0.00315|0.00252|0.00222|0.00211|0.00235|0.00284|0.00385|0.00376|0.00336|0.00301|0.00287|0.00556|0.00464|0.00475|0.00341|0.00264|0.00224|0.00272|0.00203|0.00193|0.00174|0.00186|0.00233|-0.00246|-0.00295|-0.00286|-0.00262|-0.0021|-0.00213|-0.0024|-0.00437|-0.00332|-0.00422|-0.00307|-0.00319|-0.00599|-0.00505|-0.00491|-0.00322|-0.00375|-0.00222|-0.00266|-0.00178|-0.00207|-0.00208|-0.00201|-0.00171|323|334|322|281|256|291|330|347|351|347|346|342|356|359|360|341|334|309|290|288|228|160|209|257|||||||||||||||||||||||||
2025-09-05 11:28:29|CS.D.NZDUSD.MINI.IP|26|2025-09-05 11:22:50|2025-09-05 11:28:10|5873.2|2.5|0.03065|2025-09-04|0.03496|16|0.070079|12|-0.040811|1|2025-09-04|0.03866|0.63183|0.03968|0.0381|0.03802|0.03565|0.03953|0.0393|0.04164|0.03618|0.03548|0.03735|0.0387|0.04321|0.03659|0.03587|0.03496|0.04172|0.03632|0.04456|0.05193|0.51727|0.80659|0.05108|4|5|4|3|3|3|4|4|4|3|3|3|7|7|8|5|4|4|5|3|3|3|3|2|0.00536|0.00666|0.00554|0.00447|0.00506|0.00454|0.00593|0.00627|0.00493|0.00469|0.00431|0.00425|0.00717|0.00664|0.00738|0.0049|0.00444|0.0052|0.00479|0.00417|0.00331|0.00445|0.00376|0.00351|-0.00642|-0.00718|-0.00513|-0.00537|-0.00564|-0.00517|-0.00541|-0.00629|-0.00471|-0.00486|-0.00449|-0.00455|-0.0072|-0.00695|-0.00769|-0.00505|-0.00538|-0.00584|-0.00479|-0.00613|-0.00339|-0.00305|-0.0027|-0.0031|327|339|325|274|250|280|326|340|314|303|288|285|348|355|357|332|310|293|296|257|205|239|133|182|||||||||||||||||||||||||
2025-09-05 11:28:30|CS.D.USDCAD.MINI.IP|30|2025-09-05 11:22:50|2025-09-05 11:28:20|13794.6|4.1|0.01058|2025-09-04|0.00948|15|0.023157|12|-0.030411|12|2025-09-04|0.6779|0.95814|0.01124|0.01189|0.01299|0.01169|0.01042|0.01059|0.00977|0.01102|0.40582|0.3871|0.31333|0.01007|0.0097|0.00948|0.00966|0.00971|0.00967|0.00961|0.01511|0.06008|2.34371|15.65162|5|4|3|3|3|3|4|4|3|3|3|3|7|7|9|5|4|4|3|3|4|4|11|2|0.00252|0.00252|0.00189|0.00158|0.00131|0.00143|0.00166|0.00214|0.00192|0.00207|0.00235|0.00189|0.00358|0.00301|0.00382|0.00287|0.0022|0.00223|0.00148|0.00184|0.00216|0.00147|0.00155|0.00277|-0.00224|-0.00252|-0.00182|-0.00144|-0.00102|-0.00131|-0.00162|-0.00234|-0.00173|-0.00186|-0.00228|-0.00232|-0.00359|-0.00359|-0.00303|-0.00244|-0.00208|-0.00192|-0.00151|-0.00192|-0.00263|-0.00138|-0.00172|-0.00156|300|317|270|237|201|260|287|301|279|277|253|265|331|349|352|329|309|279|261|249|232|145|215|179|||||||||||||||||||||||||
2025-09-05 11:28:32|CS.D.USDCHF.MINI.IP|30|2025-09-05 11:22:50|2025-09-05 11:28:20|8034.6|3.4|0.01867|2025-09-04|0.02454|18|0.093179|14|-0.054631|12|2025-09-04|0.02985|0.02985|0.02984|0.02977|0.02913|0.02972|0.028|0.02563|0.61624|0.02606|0.02608|0.0276|0.02611|0.02809|0.02549|0.62438|0.33832|0.02617|0.02454|0.02872|0.03318|0.08073|9.0786|0.0298|7|7|6|5|4|4|5|5|5|4|4|4|9|7|10|5|4|4|4|4|5|5|5|3|0.00291|0.00287|0.00241|0.00228|0.00181|0.00243|0.0047|0.00428|0.00354|0.00366|0.00307|0.00364|0.00606|0.00443|0.00683|0.00449|0.0045|0.00323|0.00313|0.00251|0.00218|0.00305|0.00295|0.0023|-0.00253|-0.00308|-0.00254|-0.0022|-0.00177|-0.00251|-0.00419|-0.00453|-0.00386|-0.00381|-0.00325|-0.00352|-0.00626|-0.00476|-0.00559|-0.00424|-0.00375|-0.00294|-0.00342|-0.00247|-0.00222|-0.00394|-0.00346|-0.00297|339|345|336|309|254|274|313|342|340|330|304|330|352|352|358|334|319|299|269|273|240|171|199|201|||||||||||||||||||||||||
2025-09-05 11:28:33|CS.D.USDCNH.MINI.IP|33|2025-09-05 11:22:50|2025-09-05 11:28:30|71339.8|7.7|0.00841|2025-09-04|0.00842|5|0.046353|1|-0.020031|12|2025-09-04|0.01161|0.01274|0.00955|0.00843|0.00845|0.00842|0.00913|0.00862|0.00855|0.00845|0.0103|0.00843|0.01028|0.0085|0.00884|0.0092|0.00921|0.00861|0.00883|0.00847|0.01484|1.6283|0.02559|0.01682|7|14|13|9|4|10|12|11|8|8|7|6|12|13|15|10|8|6|5|4|3|16|7|9|0.00138|0.00258|0.00163|0.00087|0.00052|0.00083|0.00129|0.00118|0.00091|0.00083|0.00105|0.0006|0.00185|0.00134|0.00142|0.001|0.00103|0.00073|0.0007|0.00049|0.00085|0.00136|0.00107|0.00071|-0.00144|-0.00255|-0.0017|-0.00091|-0.00068|-0.00089|-0.00117|-0.00132|-0.00086|-0.00081|-0.0011|-0.0005|-0.00166|-0.00132|-0.00119|-0.00091|-0.00113|-0.00073|-0.00071|-0.00046|-0.00101|-0.00155|-0.00084|-0.00071|341|360|359|343|321|360|359|357|353|353|351|338|359|360|360|359|354|325|313|275|276|326|346|343|||||||||||||||||||||||||
2025-09-05 11:28:35|CS.D.USDDKK.MINI.IP|34|2025-09-05 11:23:00|2025-09-05 11:28:30|63878.8|10.6|0.02486|2025-09-04|0.02393|19|0.044177|12|-0.064773|12|2025-09-04|0.03124|0.03124|0.03123|0.03123|0.03123|0.03123|0.02833|0.02461|0.02457|0.02668|0.02707|0.02475|0.02687|0.0257|0.02721|0.02556|0.03043|0.02838|0.02566|0.02393|0.03127|1.61755|0.03297|0.03122|7|8|7|5|5|5|12|13|12|12|12|12|18|17|19|13|10|8|7|7|4|6|4|5|0.00207|0.00239|0.00218|0.00157|0.00128|0.00183|0.00331|0.00357|0.00291|0.00316|0.00285|0.00345|0.00506|0.00451|0.0049|0.00322|0.00305|0.00213|0.00195|0.00177|0.00144|0.00135|0.00112|0.00113|-0.00213|-0.00244|-0.0019|-0.00152|-0.00122|-0.00184|-0.00293|-0.00368|-0.00341|-0.00298|-0.00339|-0.00273|-0.00572|-0.00476|-0.00531|-0.00313|-0.00235|-0.00197|-0.00223|-0.00187|-0.00113|-0.00182|-0.00111|-0.00159|351|358|351|343|326|337|360|360|359|360|359|359|360|360|360|360|357|353|352|347|311|323|300|327|||||||||||||||||||||||||
2025-09-05 11:28:36|CS.D.USDHUF.MINI.IP|34|2025-09-05 11:23:00|2025-09-05 11:28:30|33632.8|11.4|0.05946|2025-09-04|0.05925|11|0.078402|22|-0.090714|12|2025-09-04|0.15081|0.14824|0.14819|0.14817|0.14817|0.14816|0.06057|0.0594|0.06656|0.05941|0.07091|0.05925|0.06144|0.06222|0.076|0.05951|0.06001|0.05926|0.05929|0.081|0.45275|0.35626|3.80417|5.04956|9|8|6|5|4|5|14|12|11|10|11|11|16|16|16|11|9|7|6|8|7|3|3|6|0.00387|0.00247|0.00264|0.00196|0.00206|0.0022|0.00598|0.00503|0.00499|0.00406|0.00611|0.00391|0.00671|0.00725|0.00747|0.00391|0.00405|0.00293|0.00273|0.00364|0.00892|0.00392|0.00582|0.01367|-0.00364|-0.00288|-0.00233|-0.00194|-0.00179|-0.00207|-0.00459|-0.00567|-0.00498|-0.00378|-0.0064|-0.00359|-0.00681|-0.00738|-0.00788|-0.00352|-0.0037|-0.00253|-0.00235|-0.00392|-0.00664|-0.00309|-0.00452|-0.0133|357|354|353|347|334|342|359|359|360|358|360|360|360|360|360|360|360|358|353|353|350|224|257|333|||||||||||||||||||||||||
2025-09-05 11:28:38|CS.D.USDJPY.MINI.IP|33|2025-09-05 11:23:10|2025-09-05 11:28:30|14821.7|7.7|0.00552|2025-09-04|0.00519|4|0.062736|12|-0.06004|12|2025-09-04|0.00662|0.00639|0.0067|0.28727|0.00519|0.58379|0.28757|0.00523|0.00558|0.00545|0.28609|0.29033|0.00591|0.00554|0.00564|0.0056|0.29155|0.2968|0.30705|0.00546|0.334|12.0066|4.27613|0.0069|14|11|9|6|5|7|8|12|10|8|7|7|18|15|18|9|6|4|4|4|4|3|3|5|0.00621|0.00529|0.00415|0.00289|0.00286|0.00304|0.00377|0.00492|0.00405|0.00335|0.00306|0.0033|0.00675|0.00503|0.0055|0.00314|0.00284|0.00212|0.00207|0.00189|0.00219|0.00478|0.00274|0.00297|-0.00607|-0.00506|-0.00405|-0.00287|-0.00248|-0.00325|-0.00365|-0.00485|-0.0045|-0.003|-0.00299|-0.00271|-0.00675|-0.005|-0.00527|-0.00319|-0.00272|-0.00188|-0.002|-0.00195|-0.00179|-0.00221|-0.00261|-0.00376|360|360|359|355|342|346|354|359|359|352|356|351|360|360|360|358|349|343|331|321|307|117|258|335|||||||||||||||||||||||||
2025-09-05 11:28:39|CS.D.USDKRW.MINI.IP|22|2025-09-05 11:22:50|2025-09-05 11:28:30|138798.7|2.1|0.07206|2025-09-04|0.07187|4|0.052201|12|-0.064168|7|2025-09-04|0.07253|0.07331|0.07196|0.07188|0.07187|0.07189|0.07194|0.08109|0.14392|0.14386|0.07765|0.07943|0.09694|0.0831|0.10043|0.13273|0.13252|0.14364|0.14369|0.14383|||||9|7|7|6|5|5|6|3|2|3|2|2|3|3|3|2|2|2|2|2|||||0.00458|0.00357|0.00359|0.00311|0.00268|0.00234|0.00326|0.00384|0.00332|0.00267|0.00214|0.00248|0.00551|0.00204|0.00408|0.00228|0.00363|0.00248|0.0038|0.00271|||||-0.0038|-0.00436|-0.00334|-0.003|-0.0023|-0.00269|-0.00346|-0.00467|-0.00301|-0.00303|-0.00357|-0.00371|-0.00425|-0.00242|-0.0021|-0.00293|-0.00194|-0.00223|-0.00403|-0.00309|||||313|335|349|288|282|314|297|236|154|195|138|105|205|284|272|151|148|183|97|108|||||||||||||||||||||||||
2025-09-05 11:28:40|CS.D.USDMXN.MINI.IP|33|2025-09-05 11:23:00|2025-09-05 11:28:30|186820.9|10.3|0.02806|2025-09-04|0.02774|19|0.066227|21|-0.067154|21|2025-09-04|0.04811|0.0481|0.04808|0.04806|0.04805|0.04804|0.04804|0.04795|0.04759|0.048|0.04755|0.0341|0.03352|0.03305|0.03294|0.03047|0.03446|0.03294|0.02793|0.02774|0.04306|0.16311|0.05203|0.04806|5|6|6|3|3|4|8|12|10|10|11|13|14|15|18|13|14|12|14|10|5|4|2|2|0.00184|0.00198|0.0014|0.00156|0.00133|0.00192|0.0021|0.00308|0.00201|0.00317|0.00257|0.00413|0.00568|0.00595|0.0075|0.00454|0.00457|0.00295|0.00278|0.00246|0.00315|0.01586|0.00505|0.00227|-0.00163|-0.00202|-0.00158|-0.00162|-0.00123|-0.00203|-0.00225|-0.00286|-0.00236|-0.00249|-0.00266|-0.0042|-0.00679|-0.00613|-0.00715|-0.00409|-0.00532|-0.00327|-0.00284|-0.00215|-0.00333|-0.01925|-0.00581|-0.00195|313|310|306|235|222|267|341|340|335|342|346|348|359|357|360|355|360|349|356|344|265|79|115|186|||||||||||||||||||||||||
2025-09-05 11:28:42|CS.D.USDNOK.MINI.IP|35|2025-09-05 11:23:00|2025-09-05 11:28:40|100504.5|19|0.02487|2025-09-04|0.02478|15|0.169755|23|-0.137348|22|2025-09-04|0.0498|0.04977|0.04975|0.04977|0.04978|0.04976|0.04422|0.02674|0.02657|0.02748|0.02512|0.02518|0.02984|0.02668|0.02725|0.02478|0.04715|0.04285|0.03214|0.0495|1.21354|0.19836|0.19835|0.16788|18|17|12|14|16|11|19|20|18|17|18|21|28|27|34|20|25|20|17|21|12|6|55|35|0.00252|0.00252|0.00182|0.00166|0.00165|0.00202|0.00472|0.00571|0.00513|0.00386|0.00335|0.00388|0.00626|0.00566|0.00715|0.0033|0.00412|0.00339|0.0026|0.0016|0.00364|0.00201|0.03132|0.02121|-0.00236|-0.00257|-0.00203|-0.00168|-0.00157|-0.00191|-0.00366|-0.00487|-0.00503|-0.00351|-0.00389|-0.00358|-0.0062|-0.00555|-0.00607|-0.00326|-0.00391|-0.00337|-0.00245|-0.00205|-0.00372|-0.00336|-0.03305|-0.01881|360|360|359|352|351|354|357|360|360|358|360|360|359|360|360|360|360|356|357|354|346|213|360|358|||||||||||||||||||||||0||
2025-09-05 11:28:43|CS.D.sp_USDRUB.MINI.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:28:44|CS.D.USDSEK.MINI.IP|35|2025-09-05 11:23:00|2025-09-05 11:28:40|94140.8|15.1|0.02732|2025-09-04|0.02637|15|0.061838|23|-0.088718|23|2025-09-04|0.05403|0.05331|0.05393|0.05595|0.05866|0.05398|0.03803|0.0284|0.02654|0.02667|0.02646|0.02659|0.02952|0.02744|0.02717|0.02637|0.02761|0.02637|0.0264|0.028|0.78884|0.12264|0.12232|1.26215|5|8|2|2|2|8|11|13|12|11|11|12|19|20|23|16|21|10|14|7|5|6|10|24|0.00469|0.00395|0.00453|0.00714|0.00911|0.00337|0.00496|0.00502|0.00355|0.00376|0.00343|0.00404|0.00646|0.00568|0.00637|0.00356|0.00363|0.00258|0.00308|0.00373|0.0053|0.00535|0.00535|0.01269|-0.00276|-0.00339|-0.00303|-0.00281|-0.00291|-0.00375|-0.0042|-0.00491|-0.00377|-0.00333|-0.00361|-0.00386|-0.00608|-0.00665|-0.00584|-0.00382|-0.00376|-0.00245|-0.00327|-0.00277|-0.00406|-0.00497|-0.005|-0.01396|268|285|238|221|218|305|349|358|355|354|351|356|357|360|360|358|359|341|337|303|273|145|357|342|||||||||||||||||||||||||
2025-09-05 11:28:45|CS.D.USDSGD.MINI.IP|34|2025-09-05 11:23:10|2025-09-05 11:28:40|12868.3|4.7|0.01774|2025-09-04|0.01311|11|0.039578|14|-0.056637|12|2025-09-04|0.01559|0.01508|0.01555|0.01389|0.01326|0.01519|0.01395|0.01477|0.01345|0.01412|0.01656|0.01311|0.01686|0.01571|0.01514|0.01385|0.0141|0.01374|0.01362|0.01412|1.27655|0.12412|16.70571|13.99517|7|6|5|4|4|4|5|6|5|5|6|5|9|8|9|7|9|8|7|4|3|3|3|3|0.00227|0.00261|0.00207|0.00175|0.00166|0.00175|0.00184|0.00234|0.00164|0.00209|0.0018|0.00189|0.00362|0.00287|0.00316|0.00181|0.00224|0.00182|0.0016|0.00165|0.00501|0.00145|0.00247|0.0015|-0.0022|-0.00262|-0.00205|-0.00163|-0.00127|-0.00165|-0.00199|-0.00218|-0.0019|-0.00163|-0.00209|-0.00155|-0.0038|-0.00271|-0.00267|-0.00201|-0.00186|-0.00179|-0.00174|-0.00148|-0.00525|-0.0014|-0.00201|-0.00194|350|350|330|313|308|338|345|346|343|341|349|339|360|351|359|355|354|347|341|301|241|295|228|229|||||||||||||||||||||||||
2025-09-05 11:28:47|CS.D.USDZAR.MINI.IP|32|2025-09-05 11:23:10|2025-09-05 11:28:40|176811.8|4.3|0.0509|2025-09-04|0.05064|11|0.110385|22|-0.099628|22|2025-09-04|0.07362|0.07361|0.07353|0.07344|0.07344|0.06581|0.05753|0.05095|0.05071|0.05133|0.05154|0.05064|0.05343|0.05151|0.05177|0.05305|0.05086|0.05068|0.05275|0.06621|0.0763|0.19241|0.1925|0.09194|4|8|7|6|6|6|11|14|11|15|14|12|16|21|22|15|29|26|25|19|2|9|14|4|0.00376|0.00357|0.0034|0.00363|0.00288|0.0043|0.00586|0.00714|0.00435|0.00554|0.00626|0.00548|0.00741|0.00648|0.00718|0.00384|0.0052|0.00401|0.00487|0.00348|0.00512|0.00282|0.01175|0.01263|-0.00323|-0.00366|-0.00231|-0.00312|-0.00332|-0.00431|-0.00532|-0.00586|-0.0045|-0.00452|-0.00591|-0.0041|-0.00807|-0.00751|-0.00654|-0.00428|-0.00423|-0.00431|-0.00446|-0.00384|-0.00303|-0.00275|-0.01258|-0.01051|243|291|298|270|259|294|345|358|337|358|343|347|350|359|359|352|360|359|358|353|207|230|303|204|||||||||||||||||||||||||
2025-09-05 11:28:47|CS.D.ALUMINIUM.MINI.IP|6|2025-09-05 11:25:40|2025-09-05 11:27:50|2605.3|2|0.2303|2025-09-04|0.23054|13|0.073077|12|-0.172526|0|2025-09-04|0.23837|0.23822|0.23085|0.24104|0.23108|0.24692|0.23132|0.23169|0.23164|0.23115|0.23138|0.23141|0.23095|0.23054|0.23124|0.23172|0.23196|0.26263|||||||2|3|3|3|2|3|3|3|2|2|2|2|2|3|2|3|3|3|||||||0.00959|0.01226|0.0123|0.01154|0.01005|0.01018|0.01305|0.01278|0.01419|0.01343|0.01157|0.01462|0.01495|0.01454|0.01307|0.01328|0.01389|0.01261|||||||-0.02255|-0.01433|-0.01118|-0.0098|-0.01375|-0.01205|-0.015|-0.01471|-0.013|-0.01227|-0.01269|-0.01261|-0.01189|-0.01242|-0.00991|-0.01368|-0.01372|-0.01159|||||||83|231|185|135|75|133|179|167|153|146|117|133|153|219|174|161|110|53|||||||||||||||||||||||||
2025-09-05 11:28:48|CO.D.CFI.FWM3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:28:48|CC.D.W.UME.IP|16|2025-09-05 11:23:10|2025-09-05 11:28:40|525.1|2.8|0.07855|2025-09-04|0.1148|0|0.058128|14|-0.154321|13|2025-09-04|0.1148|0.11495|0.11498|0.11491|0.11483|0.11491|0.11501|0.11507|0.11551|0.11574|0.11587|0.11608|0.11595|0.116|0.11603|0.11585|0.11557|0.11538|0.11512||||||60|15|22|6|3|12|8|19|20|25|14|14|19|41|35|26|47|35|64||||||0.03829|0.01916||0.01915|0.02872||0.01917|0.01919|0.02698|0.02412|0.02283|0.03318|0.0223|0.02939|0.03386|0.03268|0.02889|0.02778|0.04477||||||-0.05733|-0.02633|-0.01916|-0.01915|-0.03348|-0.01914|-0.03832|-0.03834|-0.02138|-0.03855|-0.02414|-0.02364|-0.02377|-0.03956|-0.03315|-0.02726|-0.04812|-0.03365|-0.05758||||||34|38|17|12|22|12|34|40|60|34|63|59|79|96|107|93|51|34|29|||||||||||||||||||||||||
2025-09-05 11:28:49|CC.D.KC.UME.IP|24|2025-09-05 11:23:10|2025-09-05 11:28:40|37143.6|0.7|0.1235|2025-09-04|0.06164|17|0.29714|9|-0.241677|8|2025-09-04|||||||||0.10352|0.10217|0.09049|0.46392|0.07252|0.08163|0.07065|0.06914|0.06685|0.06164|||||||||||||||3|2|4|2|3|4|8|7|5|2|||||||||||||||0.03225|0.02555|0.02715|0.02605|0.0311|0.03509|0.03629|0.02924|0.02113|0.01364|||||||||||||||-0.04108|-0.02543|-0.02048|-0.03109|-0.03248|-0.03032|-0.03315|-0.02989|-0.02582|-0.01545|||||||224|252|203|271|312|307|340|315|289|128|||||||||||||||||||||||||
2025-09-05 11:28:50|CS.D.COPPER.MINI.IP|32|2025-09-05 11:23:10|2025-09-05 11:28:40|9944.6|3.5|0.10057|2025-09-04|0.1007|2|0.084681|2|-0.080258|0|2025-09-04|0.10344|0.10215|0.1007|0.10401|0.10094|0.1047|0.10213|0.1032|0.10093|0.10094|0.10103|0.1012|0.1011|0.1009|0.10095|0.10096|0.10117|0.1039|||||||3|9|8|7|3|6|7|5|4|4|4|4|5|8|7|5|4|4|||||||0.00668|0.00949|0.0087|0.00858|0.00637|0.00683|0.00836|0.00793|0.00816|0.0065|0.00651|0.00769|0.00699|0.0088|0.00747|0.00631|0.00504|0.00413|||||||-0.00675|-0.00885|-0.00909|-0.00727|-0.00578|-0.00847|-0.00731|-0.0092|-0.00612|-0.0063|-0.00761|-0.00778|-0.00692|-0.00861|-0.0069|-0.00688|-0.00578|-0.0037|||||||195|355|348|318|208|329|347|324|306|286|318|315|328|354|352|342|285|223|||||||||||||||||||||||||
2025-09-05 11:28:50|CC.D.C.UME.IP|9|2025-09-05 11:23:10|2025-09-05 11:28:30||27.9|0.01573|2025-09-04|0.14229|18|0.143335|15|-0.095215|13|2025-09-04|0.14313|0.14296|0.14305|0.14303||0.14293|0.14316|0.14311|0.14326|0.1433|0.1433|0.14325|0.14306|0.14343|0.14399|0.14334|0.14287|0.14268|0.14229||||||18|56|53|2||14|30|25|17|22|20|12|48|112|122|170|135|101|251||||||0.02385|||0.02384|||0.02387|0.0358|0.04344|0.02388|0.03285|0.03582|0.02385|0.04485|0.05597|0.04049|0.07139|0.05946|0.03158||||||-0.03406|-0.03573||-0.02383||||-0.04171|-0.0307||-0.02588|-0.03182|-0.03576|-0.03663|-0.04797|-0.04391|-0.05948|-0.04755|-0.02965||||||25|14|9|15|5|24|34|60|31|67|50|42|50|35|79|39|25|28|||||||||||||||||||||||||
2025-09-05 11:28:51|CC.D.FCPO.UNC.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:28:53|CS.D.CFEGOLD.CFE.IP|35|2025-09-05 11:23:10|2025-09-05 11:28:50|3549.16|17.3|0.01022|2025-09-04|0.0085|4|0.142977|12|-0.097902|3|2025-09-04|0.01322|0.01329|0.01329|0.01351|0.0085|||||0.00989|0.01175|0.01175|0.0125|0.01237|0.01093|0.01005|0.01107|0.00939|0.00888|0.00872|0.00946||0.01412|0.01389|19|31|37|34|1|||||17|20|23|38|53|53|32|24|20|14|17|7||6|12|0.00715|0.01103|0.01161|0.01156||||||0.00703|0.00748|0.00812|0.01158|0.01291|0.0121|0.00775|0.00635|0.006|0.005|0.00411|0.003||0.00501|0.00667|-0.00766|-0.01235|-0.01325|-0.01371||||||-0.00506|-0.00754|-0.00762|-0.01032|-0.01284|-0.01376|-0.0075|-0.00634|-0.00623|-0.00478|-0.00383|-0.00348||-0.00491|-0.00617|360|360|360|360|1|24|360|360|360|360|360|360|360|360|360|360|354|341|353||||||||||0|||||||||||||||
2025-09-05 11:28:53|CC.D.HO.UME.IP|32|2025-09-05 11:23:10|2025-09-05 11:28:40|23147|1.1|0.08638|2025-09-04|0.08565|0|0.163701|8|-0.195559|13|2025-09-04|0.08565|0.08581|0.08588|0.08583|0.0859|0.08592|0.08584|0.08614|0.08613|0.08633|0.08642|0.08635|0.08653|0.08673|0.08656|0.08608|0.08614|0.08609|0.08598|0.0862|0.08618||0.08623|0.08623|1|0|0|0|0|0|1|1|1|2|2|2|7|9|7|6|6|6|10|2|1||1|0|0.00928|0.009|0.00998|0.00926|0.00641|0.00852|0.01659|0.01558|0.02555|0.01555|0.01738|0.016|0.01378|0.01831|0.02691|0.01628|0.01615|0.01559|0.01035|0.00897|0.00855||0.01294|0.0115|-0.01015|-0.01122|-0.00896|-0.01042|-0.00648|-0.00852|-0.01546|-0.01565|-0.02334|-0.01362|-0.01611|-0.01236|-0.01604|-0.02061|-0.02253|-0.01849|-0.01761|-0.01194|-0.01385|-0.00902|-0.00855||-0.01051|-0.00493|196|226|228|222|187|212|288|294|349|284|297|300|335|356|356|348|346|332|305|239|216|65|58|||||||||||||||||||||||||
2025-09-05 11:28:54|CC.D.HG.UME.IP|26|2025-09-05 11:23:20|2025-09-05 11:28:40|45960.5|2.3|0.04184|2025-09-04|0.0433|0|0.10401|7|-0.076228|13|2025-09-04|0.0433|0.04336|0.0435|0.0436|0.04367|0.04373|0.04371|0.04373|0.04371|0.04373|0.04377|0.04383|0.04378|0.04362|0.04368|0.04368|0.04381|0.04384|0.04376|0.04377|0.04375||0.04378|0.04372|1|1|2|2|2|2|2|2|2|2|3|3|6|7|5|5|10|5|2|2|2||1|1|0.00464|0.00742|0.00846|0.00745|0.00547|0.00738|0.00953|0.00874|0.00877|0.0067|0.00724|0.00884|0.00795|0.00886|0.00813|0.00702|0.00618|0.0049|0.0066|0.00345|0.00465||0.00696|0.00604|-0.00622|-0.00753|-0.00776|-0.00763|-0.00734|-0.009|-0.00829|-0.01019|-0.0076|-0.0073|-0.00764|-0.00896|-0.00822|-0.00948|-0.009|-0.00722|-0.00688|-0.00423|-0.00695|-0.00458|-0.00604||-0.0069|-0.00369|183|302|296|253|150|246|277|247|219|197|260|234|253|309|293|255|258|153|136|111|98|87|114|||||||||||||||||||||||||
2025-09-05 11:28:55|CC.D.IRON.UME.IP|0|none|||0|0|2025-09-04|0.57094|6|0.164975|6|-0.114825|3|2025-09-04||0.58114|0.57865|0.57511||0.57413|0.57094|||||||0.57389|0.57389|||||||||||496|419|598||509|704|||||||550|281|||||||||||0.05872|0.06079|0.04106||0.04962|0.05664|||||||0.03827|0.04849|||||||||||-0.05687|-0.06124|-0.05962||-0.04533|-0.03609|||||||-0.03373|-0.03399||||||||||99|75|74|53|102|90|44|||||||||||||||||||||||||
2025-09-05 11:28:56|CS.D.LEAD.MINI.IP|2|2025-09-05 11:24:40|2025-09-05 11:26:00|1992.8|1.5|0.30111|2025-09-04|0.30092|13|0.075328|13|-0.05546|4|2025-09-04|0.30167|0.30206|0.30202|0.30209|0.30246|0.30237|0.30203|0.30183|0.30158|0.30124|0.30132|0.30149|0.30137|0.30092|0.30149|0.30229|0.30235|0.33729|||||||2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|||||||0.01006|0.01495|0.01052|0.00806|0.01714|0.01432|0.01809|0.0138|0.01367|0.01507|0.00913|0.01292|0.01206|0.01638|0.01628|0.01163|0.01386|0.01655|||||||-0.03855|-0.01278|-0.0151|-0.01007|-0.02304|-0.01126|-0.01637|-0.01411|-0.0134|-0.01322|-0.01213|-0.01142|-0.01418|-0.01182|-0.0164|-0.01462|-0.01512|-0.01399|||||||15|125|88|65|33|77|118|129|99|113|73|64|68|136|106|117|68|37|||||||||||||||||||||||||
2025-09-05 11:28:56|CO.D.LH.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:28:57|CC.D.LC.UME.IP|0|none|||0|0|2025-09-04|0.05023|13|0.109834|13|-0.154147|16|2025-09-04||||||||||||||0.05023|0.05033|0.05037|0.05067|0.05057|0.05046|||||||||||||||||||17|10|6|10|9|12|||||||||||||||||||0.02023|0.01577|0.01037|0.0209|0.01759|0.01124|||||||||||||||||||-0.02374|-0.01422|-0.01062|-0.02238|-0.01675|-0.01231||||||180|353|311|355|342|30|||||||||||||||||||||||||
2025-09-05 11:29:04|EN.D.LGO.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:29:04|CC.D.LB.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:29:05|CS.D.CFDSILVER.CFM.IP|34|2025-09-05 11:23:30|2025-09-05 11:29:00|4074.8|11.6|0.05269|2025-09-04|0.04955|19|0.101427|14|-0.143026|14|2025-09-04|0.06748|0.06329|0.07068|2.30351|0.0674|0.05634|0.06961|0.06968|0.06231|0.06893|0.07101|0.07208|0.07246|0.06908|0.07083|0.07174|0.06139|0.06222|0.0514|0.04955|0.06607||5.85666|15.35784|5|14|16|13|4|8|10|13|11|10|10|12|16|23|28|9|7|8|8|7|3||3|4|0.00882|0.01303|0.01323|0.01246|0.00656|0.00911|0.01173|0.01026|0.00969|0.00932|0.009|0.00984|0.01454|0.0178|0.02202|0.01032|0.008|0.00778|0.00828|0.00745|0.00437||0.01908|0.01052|-0.00811|-0.01574|-0.01572|-0.01296|-0.00592|-0.00847|-0.01223|-0.01035|-0.00963|-0.00873|-0.00944|-0.0114|-0.01454|-0.02275|-0.0228|-0.01082|-0.00716|-0.00998|-0.00816|-0.00672|-0.00492||-0.01413|-0.01101|332|358|357|358|287|347|342|352|357|355|349|355|352|360|360|345|341|344|353|336|237|226|262|||||||||||||||||||||||||
2025-09-05 11:29:06|CC.D.NG.UME.IP|18|2025-09-05 11:23:50|2025-09-05 11:29:00|3198|3.6|0.09375|2025-09-04|0.0935|11|0.345261|15|-0.408548|14|2025-09-04|0.09444|0.0944|0.09438|0.09442|0.09437|0.09434|0.09405|0.09377|0.09378|0.09387|0.09401|0.0935|0.09352|0.09399|0.09502|0.09357|0.09369|0.09418|0.09424|0.09419|0.09423||0.09591|0.0941|4|6|3|3|5|3|6|9|9|8|8|15|26|29|42|37|20|17|25|12|7||3|3|0.04117|0.04094|0.03147|0.03462||0.04717|0.03638|0.04048|0.03126|0.05221|0.04009|0.05612|0.05087|0.04862|0.05008|0.05848|0.04139|0.03969|0.04212|0.03623|0.03866||0.04394|0.03138|-0.04196|-0.03669|-0.04406|-0.03145|-0.03146|-0.03144|-0.03446|-0.0328|-0.03125|-0.03908|-0.03669|-0.04455|-0.05398|-0.05154|-0.05489|-0.05113|-0.04347|-0.04087|-0.03882|-0.03585|-0.03351||-0.03138|-0.03137|68|47|54|48|33|61|144|116|90|135|205|278|314|318|326|319|285|246|219|125|107|52|22|||||||||||||||||||||||||
2025-09-05 11:29:06|CC.D.CC.UME.IP|9|2025-09-05 11:24:20|2025-09-05 11:29:00|7358.2|0|0.14499|2025-09-04|0.09315|16|0.22197|8|-0.480567|8|2025-09-04|||||||||0.15475|0.15805|0.15791|0.15632|0.1372|0.46239|0.10906|0.09657|0.09315|0.09713|||||||||||||||1|0|1|1|2|4|3|5|1|2|||||||||||||||0.04672|0.01896|0.02592|0.03606|0.02852|0.03009|0.02658|0.02471|0.02341|0.02238|||||||||||||||-0.05039|-0.02475|-0.03109|-0.03736|-0.03531|-0.03685|-0.02216|-0.02244|-0.01763|-0.02101|||||||68|182|179|213|272|284|288|313|184|104|||||||||||||||||||||||||
2025-09-05 11:29:07|CS.D.NICKEL.MINI.IP|3|2025-09-05 11:25:00|2025-09-05 11:27:50|15262|1|0.39307|2025-09-04|0.39454|12|0.08547|17|-0.059292|16|2025-09-04||||||||0.39626|0.3963|0.39578|0.39619|0.39558|0.39454|0.39461|0.39525|0.3948|0.39538|0.39465||||||||||||||1|1|1|1|1|1|1|1|1|1|1||||||||||||||||||0.04283|0.05703|0.05261||0.0329|0.0527|0.08547|||||||||||||||-0.05279|||-0.01315|-0.04601|-0.0296||-0.02632|-0.05929||||||||29|40|32|31|52|52|63|55|46|33|17|||||||||||||||||||||||||
2025-09-05 11:29:08|CC.D.RB.UME.IP|29|2025-09-05 11:23:30|2025-09-05 11:29:00|19807|1.2|0.10094|2025-09-04|0.09971|15|0.165083|13|-0.201501|13|2025-09-04|0.10065|0.10074|0.10259|0.10045|0.10122|0.10185|0.10168|0.10111|0.10202|0.10054|0.10036|0.10035|0.1002|0.10045|0.1002|0.09971|0.10002|0.10024|0.10043|0.10064|0.1007||1.27978|0.16723|0|0|0|0|0|0|1|2|2|2|3|2|6|11|11|8|12|5|12|1|1||1|0|0.00879|0.00986|0.0101|0.00825|0.00594|0.00965|0.01115|0.01387|0.02008|0.01438|0.01352|0.01337|0.01529|0.02492|0.02465|0.0162|0.01877|0.01518|0.01408|0.00786|0.00959||0.01592|0.0112|-0.00848|-0.01126|-0.01066|-0.00922|-0.00754|-0.00978|-0.01414|-0.01459|-0.02173|-0.01399|-0.01538|-0.01286|-0.01548|-0.0244|-0.02051|-0.01669|-0.02248|-0.0144|-0.0144|-0.00969|-0.00801||-0.02823|-0.02635|242|270|281|236|151|233|313|328|351|328|334|343|342|358|359|353|349|350|326|279|223|89|47|||||||||||||||||||||||||
2025-09-05 11:29:08|CC.D.CT.UME.IP|7|2025-09-05 11:24:00|2025-09-05 11:29:00|6696.4|0.4|0.19198|2025-09-04|0.2228|3|0.129717|1|-0.085372|13|2025-09-04||0.22326|0.22289|0.2228|0.2229|0.22299|0.22316|0.22342|0.22361|0.22366|0.22373|0.22388|0.2243|0.22472|0.22471|0.22448|0.22397|0.22368|0.22356|||||||2|2|0|1|1|1|1|1|1|1|1|4|8|6|3|4|4|16|||||||0.01866|0.01086|0.008|0.00701|0.00697|0.00822|0.00759|0.00784|0.008|0.00717|0.00971|0.01214|0.0115|0.00931|0.00738|0.00787|0.00785|0.01177|||||||-0.01187|-0.01248|-0.00934|-0.00627|-0.00654|-0.00708|-0.00881|-0.01049|-0.00916|-0.0078|-0.00805|-0.01113|-0.01008|-0.00822|-0.00754|-0.00864|-0.01027|-0.01184||||||138|130|118|108|161|171|136|131|82|119|106|209|254|137|153|143|169|88|||||||||||||||||||||||||
2025-09-05 11:29:09|CC.D.OJ.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:29:09|CC.D.SB.UME.IP|12|2025-09-05 11:24:30|2025-09-05 11:29:00||6.9|0.0622|2025-09-04|0.18187|7|0.079652|12|-0.184253|14|2025-09-04||||||||0.18187|0.18213|0.18228|0.18271|0.1834|0.18384|0.18387|0.18444|0.18554|0.18563|||||||||||||||19|31|7|47|31|26|21|42|50|33|||||||||||||||0.02382|0.01669|0.0152|0.01831|0.02324|0.02569|0.01878|0.03437|0.02603|0.02457|||||||||||||||-0.03679|-0.02377|-0.03037|-0.03268|-0.01172|-0.0156|-0.02605|-0.03714|-0.01814|-0.02051||||||||63|79|37|54|72|103|134|100|105|136|||||||||||||||||||||||||
2025-09-05 11:29:10|CC.D.O.UNC.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:29:11|CC.D.LCO.UME.IP|32|2025-09-05 11:23:30|2025-09-05 11:29:00|6651.4|17.5|0.04237|2025-09-04|0.04368|15|0.232022|8|-0.237887|13|2025-09-04|1.89959|2.30099|2.06295|0.04712|0.04782|0.04819|0.04579|0.3583|0.04406|0.70439|0.04451|0.0451|0.35247|0.04577|0.04533|0.04368|0.0446|0.04452|0.04443|0.51665|0.64601|0.06681|||4|5|8|9|4|13|23|46|95|25|30|46|26|64|85|59|39|31|39|16|9|1|||0.00869|0.01136|0.01082|0.00818|0.00568|0.00936|0.01065|0.01355|0.02231|0.0133|0.01206|0.01468|0.01244|0.02164|0.02438|0.01481|0.01577|0.01311|0.01179|0.00892|0.00977|0.0042|||-0.01065|-0.01154|-0.01061|-0.01132|-0.00888|-0.00925|-0.01234|-0.01532|-0.018|-0.01394|-0.01321|-0.01274|-0.01273|-0.02125|-0.02016|-0.01577|-0.015|-0.01168|-0.01268|-0.01064|-0.00769|-0.01773|||216|266|248|198|123|230|311|319|341|303|308|314|326|352|355|342|323|321|281|212|167|38|||||||||||||||||||||||||
2025-09-05 11:29:12|CC.D.CL.UME.IP|34|2025-09-05 11:23:40|2025-09-05 11:29:10|6283.6|12.2|0.04258|2025-09-04|0.04636|15|0.261614|8|-0.270977|13|2025-09-04|0.0488|0.04782|0.04738|0.04758|0.04687|0.048|0.04937|0.04846|0.04908|0.04892|0.04722|0.04738|0.04744|0.04718|0.04698|0.04636|0.04744|0.04678|0.04646|0.04802|0.48156||0.05319|0.73017|6|6|5|4|3|7|19|21|44|14|30|25|35|73|81|48|49|57|80|28|12||2|1|0.00806|0.00821|0.0094|0.00864|0.00577|0.00926|0.01119|0.01288|0.02152|0.01315|0.01166|0.01531|0.01393|0.02537|0.02559|0.01768|0.01753|0.0135|0.01259|0.00951|0.00945||0.00981|0.00742|-0.01022|-0.00948|-0.00835|-0.01042|-0.0088|-0.00829|-0.01391|-0.0157|-0.01977|-0.01351|-0.01462|-0.01348|-0.01522|-0.02344|-0.02151|-0.0176|-0.01601|-0.01428|-0.01279|-0.01024|-0.00804||-0.009|-0.0082|233|286|260|240|155|247|325|341|358|326|346|352|338|360|359|357|338|337|310|264|231|189|148|||||||||||||||||||||||||
2025-09-05 11:29:13|CC.D.RR.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:29:14|CC.D.SM.UME.IP|16|2025-09-05 11:23:20|2025-09-05 11:29:00|28672.1|3.1|0.10462|2025-09-04|0.14061|18|0.111637|13|-0.111859|13|2025-09-04|0.14109|0.14091|0.14092|0.14093|0.14093|0.14093|0.14119|0.1413|0.14141|0.14136|0.1413|0.14139|0.14147|0.14087|0.14144|0.14137|0.14079|0.1407|0.14061||||||3|1|1|1|0|2|3|2|5|3|3|3|5|37|19|16|26|15|52||||||0.0154|0.01275|0.00897|0.01117|0.00546|0.01248|0.00977|0.01274|0.01212|0.00954|0.01219|0.01287|0.01695|0.02975|0.01569|0.01414|0.02009|0.01394|0.01599||||||-0.01983|-0.00934|-0.00956|-0.00874|-0.00881|-0.01395|-0.01225|-0.01347|-0.01143|-0.01343|-0.01077|-0.01097|-0.01297|-0.02439|-0.02133|-0.01448|-0.01166|-0.01188|-0.02016||||||105|98|87|53|38|114|100|98|121|101|69|119|88|175|253|240|193|183|73|||||||||||||||||||||||||
2025-09-05 11:29:15|CC.D.BO.UME.IP|14|2025-09-05 11:23:50|2025-09-05 11:28:40||4.8|0.08222|2025-09-04|0.11558|18|0.136195|13|-0.175039|13|2025-09-04|0.11585|0.11584|0.11583|0.11572|0.11574|0.11564|0.11579|0.116|0.1159|0.11594|0.11596|0.11615|0.11629|0.11674|0.11668|0.11609|0.11635|0.11613|0.11558||||||3|1|1|1|1|2|2|2|2|2|2|5|4|43|19|17|13|19|53||||||0.01182|0.00904|0.01104|0.01115|0.00727|0.01277|0.00927|0.01206|0.01476|0.01199|0.0116|0.01329|0.01204|0.02806|0.01987|0.01787|0.01235|0.0128|0.017||||||-0.016|-0.01291|-0.01151|-0.01273|-0.00965|-0.00783|-0.00971|-0.00958|-0.01352|-0.01056|-0.01159|-0.01145|-0.0107|-0.03071|-0.01549|-0.0173|-0.01408|-0.01234|-0.02065||||||155|177|213|182|84|150|199|143|207|169|132|186|170|165|317|294|234|229|110|||||||||||||||||||||||||
2025-09-05 11:29:16|CC.D.S.UME.IP|15|2025-09-05 11:24:30|2025-09-05 11:28:50||5.2|0.09186|2025-09-04|0.11506|5|0.08694|13|-0.096562|13|2025-09-04|0.1153|0.11519|0.11523|0.11518|0.11518|0.11506|0.1153|0.11533|0.1155|0.1156|0.11567|0.11581|0.11594|0.11588|0.11611|0.11579|0.11557|0.1155|0.11515||||||16|7|4|11|2|9|6|10|11|6|8|19|17|49|48|23|28|31|101||||||0.01722|0.01004|0.0096|0.01305|0.0192|0.01385|0.01146|0.01835|0.01251|0.01164|0.01157|0.01022|0.01186|0.0203|0.01337|0.01462|0.01195|0.01238|0.01806||||||-0.01546|-0.01181|-0.01227|-0.01162|-0.0096|-0.01106|-0.01153|-0.01257|-0.01254|-0.01017|-0.01065|-0.01141|-0.01554|-0.01931|-0.0142|-0.01292|-0.01111|-0.01347|-0.01389||||||113|117|124|113|35|101|139|82|124|124|106|108|111|161|241|227|195|123|96|||||||||||||||||||||||||
2025-09-05 11:29:16|CS.D.PALL.CFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:29:23|CS.D.PLAT.CFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:29:23|CS.D.ZINC.MINI.IP|17|2025-09-05 11:23:50|2025-09-05 11:28:20|2864|2.3|0.20949|2025-09-04|0.20985|0|0.257905|8|-0.146951|7|2025-09-04|0.20985|0.2102|0.21059|0.21053|0.21112|0.21109|0.21066|0.2114|0.21144|0.21158|0.2116|0.21204|0.21184|0.21114|0.21116|0.21143|0.21175|0.27269|||||||2|5|4|5|2|3|4|3|3|2|2|2|2|4|3|3|2|2|||||||0.01771|0.0161|0.01447|0.01421|0.0131|0.01376|0.01648|0.01587|0.0221|0.01387|0.01215|0.01365|0.01508|0.01489|0.0131|0.01403|0.01107|0.02118|||||||-0.01889|-0.01749|-0.01403|-0.01537|-0.01936|-0.01399|-0.01306|-0.02322|-0.01769|-0.01181|-0.01428|-0.01534|-0.014|-0.01536|-0.01266|-0.01358|-0.00988|-0.02421|||||||66|314|275|179|79|172|264|232|167|151|152|170|181|292|235|182|68|37|||||||||||||||||||||||||
2025-09-05 11:29:24|IX.D.StoxxBank.FNI3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:29:24|IX.D.CANNABIS.IFD.IP|0|none|||0|0|2025-09-04|1.27168|13|0.226444|18|-0.205128|14|2025-09-04||||||||||||||1.27168|1.28303|1.2952|1.29414|1.28909|1.27252|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||0.04066|0.04051|0.0355|0.03453|0.03439|0.0682|||||||||||||||||||-0.05044|-0.03268|-0.03949|-0.01883|-0.01289|-0.08193||||||118|164|135|100|82|100|||||||||||||||||||||||||
2025-09-05 11:29:25|KB.D.BANKS.CASH.IP|11|2025-09-05 11:23:50|2025-09-05 11:29:00|6450.21|0|0|2025-09-04|0|7|0.111651|10|-0.086642|10|2025-09-04||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00909|0.00627|0.00762|0.01129|0.00627|0.00691|0.00926|0.00926|0.0067||||||||||||||||-0.00916|-0.00672|-0.00879|-0.01172|-0.00582|-0.00836|-0.00841|-0.00901|-0.00721|||||||||208|260|240|229|203|229|267|294|161|||||||||||||||||||||||||
2025-09-05 11:29:27|KB.D.AERO.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:29:28|KB.D.DRINKS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:29:29|KB.D.CHEMS.CASH.IP|4|2025-09-05 11:25:40|2025-09-05 11:29:00|6598.95|0|0|2025-09-04|0|7|0.09455|11|-0.081507|15|2025-09-04||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02333|0.01763|0.01911|0.02193|0.03432|0.01598|0.03421|0.01701|0.01526||||||||||||||||-0.0252|-0.0224|-0.02834|-0.01098|-0.04874|-0.02754|-0.0204|-0.02764|-0.0241|||||||||52|63|67|49|44|54|62|78|56|||||||||||||||||||||||||
2025-09-05 11:29:29|KB.D.BUILD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:29:29|KB.D.ELECTY.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:29:30|KB.D.EE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:29:30|KB.D.SPECFINAN.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:29:31|KB.D.PHONES.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:29:31|KB.D.FDR.CASH.IP|9|2025-09-05 11:24:00|2025-09-05 11:29:10|4790.83|0|0|2025-09-04|0|7|0.050216|9|-0.048994|11|2025-09-04||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01069|0.00899|0.01284|0.01039|0.00954|0.01118|0.00975|0.00962|0.00971||||||||||||||||-0.00975|-0.01003|-0.01101|-0.01075|-0.00878|-0.00969|-0.01198|-0.01001|-0.00952|||||||||173|210|199|152|130|143|193|198|135|||||||||||||||||||||||||
2025-09-05 11:29:32|KB.D.FOOD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:29:32|KB.D.WATER.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:29:33|KB.D.GINDU.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:29:33|KB.D.RETAIL.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:29:34|KB.D.HEALTH.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:29:34|KB.D.HSEHLD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:29:34|KB.D.ENGINE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:29:35|KB.D.BUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:29:35|KB.D.LIFE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:29:36|KB.D.MEDIA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:29:37|KB.D.MINING.CASH.IP|3|2025-09-05 11:26:20|2025-09-05 11:28:40|22845.83|0|0|2025-09-04|0|7|0.139326|14|-0.267797|13|2025-09-04||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02095|0.03086|0.03513|0.02667|0.03989|0.02889|0.03991|0.0437|0.03766||||||||||||||||-0.01656|-0.02575|-0.0155|-0.01892|-0.04684|-0.00986|-0.06402|-0.03781|-0.03635|||||||||66|53|43|48|38|43|71|115|73|||||||||||||||||||||||||
2025-09-05 11:29:37|KB.D.INSURANCE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:29:38|KB.D.OIL.CASH.IP|8|2025-09-05 11:24:20|2025-09-05 11:29:00|8545|0|0|2025-09-04|0|7|0.103344|13|-0.109326|13|2025-09-04||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0094|0.01261|0.01035|0.00836|0.00891|0.00628|0.01643|0.01134|0.00859||||||||||||||||-0.00933|-0.01183|-0.00946|-0.00891|-0.00597|-0.01017|-0.0164|-0.01103|-0.00984|||||||||187|201|175|145|179|150|269|255|138|||||||||||||||||||||||||
2025-09-05 11:29:38|KB.D.OILEQUIP.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:29:39|KB.D.PGOODS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:29:40|KB.D.REAL.CASH.IP|9|2025-09-05 11:24:20|2025-09-05 11:29:20|1926.56|0|0|2025-09-04|0|7|0.069922|7|-0.05174|7|2025-09-04||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01303|0.0092|0.00761|0.0103|0.00799|0.00997|0.00934|0.0069|0.00618||||||||||||||||-0.00961|-0.0076|-0.00822|-0.00736|-0.00649|-0.00974|-0.0077|-0.00741|-0.00975|||||||||152|163|130|149|105|144|147|187|116|||||||||||||||||||||||||
2025-09-05 11:29:40|KB.D.SOFT.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:29:41|KB.D.SUPPORT.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:29:41|KB.D.TOBACCO.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:29:42|KB.D.HOTELS.CASH.IP|9|2025-09-05 11:24:00|2025-09-05 11:29:40|9517.52|0|0|2025-09-04|0|7|0.075621|7|-0.082388|7|2025-09-04||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01358|0.0081|0.00714|0.00815|0.00648|0.00698|0.00743|0.00815|0.00737||||||||||||||||-0.01273|-0.00657|-0.00874|-0.00538|-0.00605|-0.00716|-0.00953|-0.00831|-0.0083|||||||||225|264|219|199|199|200|281|300|160|||||||||||||||||||||||||
2025-09-05 11:29:42|KB.D.PHARMA.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:29:43|KB.D.OZTELE.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:29:43|KB.D.OZCOND.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:29:44|KB.D.OZCONSUM.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:29:44|KB.D.OZENER.IFD.IP|0|none|||0|0|2025-09-04|0.40052|3|0||0||2025-09-04|0.40106|0.4007|0.40113|0.40052|0.40097|0.40087|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99|117|119|116|116|116|||||||||||||||||||||||||
2025-09-05 11:29:44|KB.D.OZFINL.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:29:45|KB.D.OZHEALTH.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:29:45|KB.D.OZINDU.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:29:46|KB.D.OZMATR.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:29:46|KB.D.OZUTILI.IFD.IP|0|none|||0|0|2025-09-04|0.4005|0|0||0||2025-09-04|0.4005|0.40071|0.40081|0.4013|0.40104|0.40062|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93|111|104|109|112|116|||||||||||||||||||||||||
2025-09-05 11:29:47|SE.D.MMM.CASH.IP|1|2025-09-05 11:29:00|2025-09-05 11:29:00||0|0|2025-09-04|17.61996|19|0.918164|12|-1.292272|20|2025-09-04|||||||||75.20151|||50.34211|48.03082|41.68011|33.40613|37.17674|44.31863|62.332|35.53314|17.61996|51.04865|100|100|100|||||||||0|||200|13|1608|483|379|1364|1187|759|1261|12587|0|1|0|||||||||0.42506||||0.62496|0.05866|0.02832|0.01673|0.01308|0.01434|0.01566|0.0144|0.79438|0.1616|||||||||||||||-0.10372|-0.05922|-0.03781|-0.02375|-0.02615|-0.01526|-0.01828|-0.01448|-1.29227||-0.09667||4|2|59|118|150|132|131|130|138|216|2|6|6|2|||||||||||||||||||||0||||
2025-09-05 11:29:47|SA.D.AXP.CASH.IP|3|2025-09-05 11:24:10|2025-09-05 11:26:40||0|0|2025-09-04|1.78838|10|0.961238|11|-1.862941|20|2025-09-04|||||||||76.32727||1.78838|83.63629|67.02908|28.69387|33.2373|40.46658|34.25518|45.38394|48.30662|15.5372|83.72625|50.32576|100|100|||||||||1||19|15|50|1409|940|500|725|526|675|847|2601|476|0|5||||||||||||0.96049|0.14019|0.03429|0.03375|0.02008|0.022|0.0125|0.01271|0.0149|0.45412|||0.03026|||||||||-0.15086||-0.35393|-0.09713|-0.13067|-0.09987|-0.03368|-0.02533|-0.02607|-0.02091|-0.01784|-0.01795|-1.86294|-0.12706||-0.02118|4|1|6|3|112|214|188|152|183|232|258|6|2|1|3|||||||||||0|||||||||||0|||
2025-09-05 11:29:48|UA.D.AAPL.CASH.IP|19|2025-09-05 11:24:40|2025-09-05 11:29:40|23922|0|63.17351|2025-09-04|0.00625|19|0.189044|10|-0.184301|13|2025-09-04|||||||||42.89361|74.15611|41.30112|48.74519|35.75007|6.24862|0.01013|0.28871|1.70297|0.00739|0.86159|0.00625|50.47935|45.26744|72.51547|46.45245|||||||||248|141|699|538|925|12834|7410|5032|2979|3268|3554|10165|45609|311|211|279|||||||||0.03499|0.0126|0.05517|0.01382|0.02043|0.04388|0.02353|0.01619|0.01084|0.01092|0.01211|0.01329|0.02663|0.04179|0.00418||||||||||-0.01908|-0.01097|-0.03132|-0.02383|-0.02924|-0.04437|-0.02577|-0.01513|-0.01098|-0.01079|-0.0117|-0.01121|-0.02801|-0.02042|-0.02047|-0.01358|35|58|80|78|126|241|360|357|354|347|351|359|109|42|40|28|||||||||||||||||||||||||
2025-09-05 11:29:49|SA.D.BA.CASH.IP|18|2025-09-05 11:24:20|2025-09-05 11:29:40|23128|0|0.2054|2025-09-04|11.71626|19|0.605798|10|-0.512291|10|2025-09-04|||||||||90.56283|87.26204|61.25627|78.61414|75.03979|15.51689|22.85039|30.1545|28.80026|28.60009|31.25681|11.71626|70.63211|84.6404|85.73876|92.86922|||||||||8|0|3|110|305|2635|1366|983|1477|646|1166|1934|1308|81|14|62|||||||||0.09582|0.05708|0.12744|0.18671||0.03383|0.02521|0.01551|0.01928|0.01612|0.02353|0.0116|0.1301|0.06613|0.04192|0.09394|||||||||-0.22063|-0.17148|-0.26106|-0.0382|-0.02472|-0.04711|-0.02368|-0.02631|-0.02477|-0.01672|-0.02157|-0.01387|-0.05959|-0.03033|-0.02817|-0.00867|95|172|113|56|12|162|272|176|153|175|221|248|17|13|14|14|||||||||||||||||||||||||
2025-09-05 11:29:50|SB.D.CAT.CASH.IP|1|2025-09-05 11:28:40|2025-09-05 11:28:40||0|0|2025-09-04|2.51763|8|0.311375|12|-1.843746|20|2025-09-04|||||||||2.51763||100|100|86.54794|39.0285|36.26444|46.79594|38.71873|42.04345|43.49688|13.42105|83.71345|100|87.54385|100|||||||||51||0|16|12|541|562|364|363|337|412|909|7350|0|50|3|||||||||||||0.28154|0.02622|0.01655|0.01281|0.01612|0.01276|0.01127|0.01037||0.27505|0.05728|0.00238|||||||||-1.19613|||-1.05737|-0.61868|-0.04693|-0.02659|-0.02145|-0.01664|-0.01149|-0.01414|-0.01148|-1.1149||-0.05959||2|1|6|22|95|185|139|137|119|138|209|6|6|8|4|||||||||||||||||||||||||
2025-09-05 11:29:51|SB.D.CVX.CASH.IP|6|2025-09-05 11:24:30|2025-09-05 11:27:10|15728|0|0.35181|2025-09-04|0.08877|22|0.324201|13|-0.171625|13|2025-09-04|||||||||25.45069|40.2865|50.20771|95.26106|90.65056|12.05575|7.57595|14.60538|18.10396|14.04477|7.21006|4.14022|55.75797|100|0.08877|100|||||||||46|0|56|3|66|1441|1077|801|703|2856|1680|2870|6592|51|640|0|||||||||0.19084|0.12573|0.00634|0.03172|0.04787|0.03215|0.0207|0.01291|0.01207|0.01381|0.01366|0.01249||||0.03806|||||||||-0.11729|||-0.09379|-0.06012|-0.0325|-0.01982|-0.01486|-0.01252|-0.01304|-0.01374|-0.01476|-0.13949|-0.03801|||4|5|4|21|32|175|305|288|282|278|292|291|9|4|1|1||||||||||0||||||||||||||0|
2025-09-05 11:29:52|UA.D.CSCO.CASH.IP|11|2025-09-05 11:24:20|2025-09-05 11:29:40|6779|0|0.22526|2025-09-04|0.11782|22|0.354244|20|-0.235294|13|2025-09-04|||||||||71.35941|96.19357|85.91017|92.18089|54.00738|7.19305|1.96806|0.60984|1.36571|1.56482|3.16373|1.77906|76.96833|66.70274|0.11782|100|||||||||0|1|7|49|873|5220|2942|2574|3111|2316|4387|9814|188473|99|23|42|||||||||0.08135|0.01898|0.05689|0.02215|0.01477|0.03473|0.02152|0.01616|0.01466|0.01466|0.0181|0.01871|0.14254|0.35424|||||||||||-0.01781|-0.0173|-0.03107|-0.06639|-0.0688|-0.04705|-0.02256|-0.01637|-0.01877|-0.01466|-0.01654|-0.019||||-0.01472|94|131|92|51|13|196|256|168|148|129|127|170|13|9|1|3|||||||||||||||||||||||||
2025-09-05 11:29:52|SD.D.KO.CASH.IP|6|2025-09-05 11:24:10|2025-09-05 11:29:40|6832|0|0.26345|2025-09-04|0.0146|17|0.276928|8|-0.130227|13|2025-09-04|||||||||75.03634|80.00929|100|65.04136|53.37877|5.87829|0.65598|1.20953|0.99484|0.0146|1.1318|0.46096|62.51647|84.00879|87.50366|82.35983|||||||||52|48|108|194|1060|4940|2144|4498|3850|3377|9185|12842|6345|222|26|79|||||||||0.16753|0.0353|0.01451|0.08708|0.0145|0.04025|0.01878|0.01972|0.01881|0.01643|0.01893|0.02199|0.04393|0.02196|0.01463||||||||||-0.01452|-0.01816||-0.02708|-0.03221|-0.0355|-0.01947|-0.01964|-0.02019|-0.01519|-0.02088|-0.01786|-0.02439|-0.04392|||8|25|6|20|15|188|312|251|204|145|179|224|32|25|8|17|||||||||||||||||||||||||
2025-09-05 11:29:53|SB.D.DOWWUS.CASH.IP|0|none|||0|0|2025-09-04|3.29467|19|0.342612|13|-0.253915|13|2025-09-04||||||||||||||6.63188|6.58949|5.27042|5.73383|3.81406|11.68787|3.29467||||||||||||||||||1405|420|572|928|691|714|1113||||||||||||||||||0.07544|0.05413|0.05313|0.04653|0.04553|0.04435|0.04848||||||||||||||||||-0.08459|-0.05314|-0.05|-0.05324|-0.04206|-0.04184|-0.04869|||||168|275|153|123|106|103|186|||||||||||||||||||||||||
2025-09-05 11:29:54|SH.D.XOM.CASH.IP|10|2025-09-05 11:24:30|2025-09-05 11:29:30|11214|0|30.12399|2025-09-04|0.01748|14|0.540541|8|-0.364736|20|2025-09-04|||||||||48.03313|42.44864|70.36761|74.43193|93.12043|12.48896|0.01748|2.10224|4.0247|2.60052|1.32595|1.27086|62.69286|85.77406|100|50.05342|||||||||7|17|6|1|89|2874|2106|1515|1446|1441|1762|4360|368964|73|18|500|||||||||0.29607|0.26847|0.09289|0.02821|0.04702|0.02961|0.0202|0.01602|0.01346|0.01236|0.01405|0.01333|||||||||||||-0.06107|-0.0504|-0.03881|-0.03234|-0.0537|-0.0455|-0.02199|-0.01526|-0.01342|-0.01209|-0.01242|-0.01377|-0.17791|-0.07561|-0.0356||69|45|37|78|29|201|359|335|324|309|304|317|8|7|1|2|||||||||||||||||||||||0||
2025-09-05 11:29:54|SC.D.GS.CASH.IP|7|2025-09-05 11:24:20|2025-09-05 11:27:10||0|0.35821|2025-09-04|0.89131|8|1.28448|8|-0.451671|13|2025-09-04|||||||||0.89131|100|100|100|100|28.82587|46.18145|39.85369|45.29339|45.59312|26.80817|14.69923|78.30699||100|100|||||||||0|8|7|0|0|282|264|245|214|274|271|621|684||9|17|||||||||1.28448|||||0.04092|0.01771|0.01753|0.01312|0.01122|0.01523|0.01393|0.05787|||0.7742||||||||||-0.17781|-0.00138|-0.13462|-0.09982|-0.05498|-0.03194|-0.02766|-0.02108|-0.01404|-0.01881|-0.01883|-0.03072||-0.00134||1|2|2|2|1|115|245|201|179|180|198|232|23|3|12|||||||||0|0|0||0|||||||||||0|
2025-09-05 11:29:55|SC.D.HD.CASH.IP|1|2025-09-05 11:28:10|2025-09-05 11:28:10|41083|0|100|2025-09-04|0.12652|21|0.25|8|-0.969058|20|2025-09-04|||||||||67.20698||100|100|100|10.18162|24.47276|31.14777|33.36393|34.28897|15.33681|14.06978|57.58067|0.12652|66.76778|100|||||||||0||0|14|17|1806|677|861|764|429|1031|2636|6318|376|322|0|||||||||0.25|||0.15265||0.03352|0.01908|0.01853|0.01553|0.01174|0.01316|0.01384||||||||||||||||-0.20763|-0.20672|-0.04437|-0.02514|-0.02146|-0.01563|-0.01405|-0.01737|-0.01676|-0.29492||-0.04378||3|1|6|3|119|217|180|138|108|183|235|7|1|6|2|||||||||||||||||||||||||
2025-09-05 11:29:56|SD.D.IBM.CASH.IP|15|2025-09-05 11:24:20|2025-09-05 11:29:30||0|6.73065|2025-09-04|11.87232|19|0.664191|8|-0.4914|13|2025-09-04|||||||||78.53152|73.33045|57.29777|73.03734|82.95962|24.76581|26.13874|20.96414|22.36253|17.8824|17.49973|11.87232|63.19583|77.80475|74.2392|71.47881|||||||||82|113|27|119|159|1159|829|1747|1213|1406|1326|1847|4020|68|63|181|||||||||0.15223|0.32131|0.11894|0.12394|0.0205|0.04328|0.01801|0.02067|0.0152|0.01519|0.01234|0.01602|||0.04718||||||||||-0.10404|-0.14211|-0.08038|-0.16961|-0.07168|-0.08399|-0.01737|-0.01607|-0.01739|-0.01552|-0.01531|-0.01468|-0.05317|-0.06066|-0.05898|-0.02021|65|56|42|37|41|142|226|258|197|196|206|270|19|9|31|7|||||||||||||||||||||||||
2025-09-05 11:29:57|UB.D.INTC.CASH.IP|30|2025-09-05 11:24:20|2025-09-05 11:29:50|2442|0|10.08602|2025-09-04|2.35412|14|0.33557|13|-0.292765|13|2025-09-04|||||||||23.59089|25.04181|12.53656|55.02508|23.85727|3.10912|2.35412|3.78912|8.45839|4.38662|7.32863|2.36505|34.82686|72.74207|61.31526|45.04066|||||||||612|779|1742|610|1189|20455|23114|13289|9433|15126|10682|34154|106331|1627|999|630|||||||||0.06278|0.04181||0.05574|0.05568|0.06985|0.05262|0.04888|0.04813|0.04576|0.04081|0.0505|0.07336|0.05769|0.04071||||||||||-0.04177|-0.04177|-0.04177|-0.04477|-0.04178|-0.0658|-0.05178|-0.04797|-0.04714|-0.05032|-0.04078|-0.0407|-0.0407|-0.04067|-0.04068|-0.04066|17|12|8|60|21|163|216|160|95|115|96|129|46|22|31|20|||||||||||||||||||||||||
2025-09-05 11:29:57|SD.D.JNJ.CASH.IP|0|none|||0|0|2025-09-04|1.58221|19|0.807089|20|-0.951315|20|2025-09-04|||||||||75.35733|100|100|100|50.20308|15.96966|13.44362|12.47513|8.47179|11.12366|9.63717|1.58221|40.49791|75.13107|100|100|||||||||5|1|35|18|31|1836|792|1258|1211|2485|3304|3364|15993|138|0|0||||||||||||||0.02583|0.01683|0.01265|0.0102|0.00945|0.00934|0.01304|0.80709|0.24829||0.05047|||||||||-0.10199|-0.03962|-0.2508|-0.38588|-0.23635|-0.02859|-0.01475|-0.01349|-0.01092|-0.00892|-0.00973|-0.01181|-0.39598|-0.19993|||4|1|9|4|4|157|313|289|272|252|239|318|5|8|1|3||||||||||0|||||||||||||||
2025-09-05 11:29:58|SD.D.JPM.CASH.IP|4|2025-09-05 11:24:30|2025-09-05 11:27:50|30366|0|100|2025-09-04|5.27834|19|0.220889|22|-0.297639|13|2025-09-04|||||||||75.36919||33.66286|94.4634|94.75081|14.8923|10.38138|15.95065|9.04155|10.17633|7.2258|5.27834|81.8809|91.69579|83.3707|100|||||||||1||29|12|35|2619|1347|1181|1068|1033|2084|2293|31154|68|27|0|||||||||0.08908||0.15416|0.00334|0.01613|0.03214|0.02044|0.01393|0.01086|0.01157|0.01091|0.01012|0.0132|0.02637|0.21264|0.05275|||||||||||-0.00669|-0.04613|-0.08722|-0.04161|-0.01942|-0.01418|-0.01267|-0.00947|-0.01016|-0.0102|-0.2962|-0.02637|-0.00659||8|6|36|38|182|290|270|255|256|222|304|11|12|6|2|||||||||||||||||||||||||
2025-09-05 11:29:59|SE.D.MCD.CASH.IP|1|2025-09-05 11:27:10|2025-09-05 11:27:10|31632|0|100|2025-09-04|12.57549|19|0.300633|13|-0.479314|20|2025-09-04|||||||||88.97365|64.48876|100|71.53351||32.09751|23.21525|27.80956|41.9447|35.69097|28.42495|12.57549|50.5802|100|90.07592|92.37744|||||||||2|6|16|14||1175|655|630|503|432|534|968|5252|0|300|7|||||||||0.00556||0.03333|0.1047||0.03151|0.02202|0.01713|0.01736|0.00912|0.01333|0.01154||||0.00632||||||||||-0.09641|-0.15498|-0.09486||-0.03412|-0.0205|-0.01586|-0.02291|-0.01781|-0.01653|-0.01681|-0.30127||-0.15251||9|14|7|7|128|177|162|167|143|169|255|4|1|10|13|||||||||||||||||||||||||
2025-09-05 11:29:59|SE.D.MRK.CASH.IP|5|2025-09-05 11:24:50|2025-09-05 11:27:20|8406|0|0.32594|2025-09-04|0.29638|9|0.406699|21|-0.488153|20|2025-09-04|||||||||74.37805|0.29638|100|100|66.78146|9.21361|4.4408|5.31703|5.80802|8.72996|4.4468|2.71572|80.15075|83.43102|100|100|||||||||9|168|17|198|575|3293|1690|2022|1765|1395|2736|4691|126775|53|0|8|||||||||0.08324|||||0.03816|0.02701|0.02111|0.01923|0.01799|0.01913|0.01723||0.4067||0.01196|||||||||-0.05691|-0.03555|-0.0474|-0.0533|-0.07113|-0.05084|-0.02712|-0.01911|-0.01808|-0.01761|-0.01585|-0.01771|-0.26799|||-0.18253|31|1|3|3|6|164|340|302|259|241|203|259|5|6|1|9||||||||||0|||||||||||||||
2025-09-05 11:30:00|UC.D.MSFT.CASH.IP|22|2025-09-05 11:24:30|2025-09-05 11:29:50|50865|0|59.14248|2025-09-04|0.00553|19|0.194734|8|-0.098328|20|2025-09-04|||||||||69.63477|94.35622|72.87502|57.60737|34.0997|3.38276|1.73784|2.22033|4.49878|5.08767|6.6323|0.00553|51.94095|44.1536|47.41617|68.7714|||||||||32|17|21|200|331|3438|1661|1545|987|1004|1014|3528|477|418|63|119|||||||||0.02539|0.02414|0.01289|0.01388|0.01488|0.02839|0.01545|0.01057|0.00833|0.00725|0.00726|0.0093|0.02211|0.03936|||||||||||-0.01668|-0.01548|-0.0121|-0.00793|-0.02827|-0.02775|-0.0169|-0.01145|-0.00922|-0.0078|-0.00758|-0.00858|-0.03201|-0.02341|-0.01552|-0.01902|102|177|81|33|47|209|349|318|290|276|287|355|79|34|19|16|||||||||||||||||||||||||
2025-09-05 11:30:01|SE.D.NKE.CASH.IP|12|2025-09-05 11:24:20|2025-09-05 11:30:00|7429|0|0.30064|2025-09-04|0.43693|19|0.281955|8|-0.465116|20|2025-09-04|||||||||90.94682|75.03008|100|60.0641|55.65268|10.22851|9.12302|13.97064|13.45159|9.63497|13.71571|0.43693|57.62304|65.65115|68.77405|90.49097|||||||||125|178|148|692|205|3015|1892|1835|1608|1770|1801|6317|1816|693|231|100|||||||||0.10737||||0.13351|0.04147|0.03047|0.02066|0.02086|0.01819|0.02109|0.02084|0.05378|0.09452|0.13047|0.08367|||||||||-0.07123|-0.05345|-0.05337|-0.07559|-0.04268|-0.04114|-0.03072|-0.01974|-0.01819|-0.01833|-0.01461|-0.02459|-0.10092|-0.02547|-0.03661|-0.08758|11|4|4|5|18|177|297|251|201|208|219|238|73|32|32|21|||||||||||||||||||||||||
2025-09-05 11:30:02|SE.D.PFE.CASH.IP|10|2025-09-05 11:24:50|2025-09-05 11:29:20|2453|0|0.09381|2025-09-04|0.04023|10|0.36452|8|-0.737705|20|2025-09-04|||||||||29.22036|50.0201|0.04023|75.02015|41.70534|3.56459|1.97515|1.08199|1.76437|0.04089|0.04077|0.04079|54.31089|55.60544|85.72594|71.44606|||||||||1751|903|4765|1154|916|25232|24636|21876|33420|34222|27372|47192|5792|739|73|350|||||||||0.10767|||0.0403|0.05384|0.05861|0.04745|0.05433|0.04102|0.0545|0.04078|0.04451|0.12889||||||||||||-0.06037|-0.04016|-0.04021|-0.04832|-0.04035|-0.05718|-0.04225|-0.04072|-0.05724|-0.04083|-0.04075|-0.04076|-0.16808|-0.04082|-0.04078|-0.0408|24|2|1|16|24|142|155|96|58|56|44|77|37|18|7|7|||||||||||0||||||||||||||
2025-09-05 11:30:03|SE.D.PG.CASH.IP|0|none|||0|0|2025-09-04|1.86527|14|0.560081|8|-0.364872|22|2025-09-04|||||||||64.56649|60.13885|100|100|80.82209|21.44128|1.86527|5.24578|5.9642|11.53938|9.34065|6.31988|66.80507|100|100|100|||||||||2|402|78|43|91|2340|1584|1578|1204|1182|1044|2084|27354|24|5|4|||||||||0.19248|0.11358|||0.22817|0.02628|0.01839|0.01397|0.01235|0.01036|0.00997|0.01183||0.11953|0.06927||||||||||-0.12636|-0.08194|-0.00631|-0.03785|-0.09887|-0.03607|-0.01948|-0.01473|-0.01331|-0.01142|-0.00976|-0.01352|-0.0911|-0.09426|-0.19501|-0.01258|59|5|1|9|109|173|326|306|269|269|268|317|3|9|8|5|||||||||||0||||||||||||||
2025-09-05 11:30:04|SH.D.UTX.CASH.IP|5|2025-09-05 11:28:10|2025-09-05 11:30:00||0|0|2025-09-04|0.57814|11|0.317581|8|-0.518266|12|2025-09-04|||||||||66.84882|||0.57814|92.89526|31.79929|13.65045|20.30607|19.25897|20.55445|19.69598|9.31329|50.42722|100|100||||||||||17|||0|22|1255|582|431|495|394|526|893|15984|0|0||||||||||0.24127||||0.00847|0.03023|0.01809|0.01582|0.01203|0.00916|0.01083|0.0122|||||||||||||-0.08888||||-0.09494|-0.02671|-0.01923|-0.01484|-0.01456|-0.01211|-0.01154|-0.01107|-0.25865||||6|1|14|104|279|281|291|258|254|301|2|1|1|||||||||||||||||||||0||||
2025-09-05 11:30:04|SG.D.TRVUS.CASH.IP|0|none|||0|0|2025-09-04|36.49917|19|0.509798|13|-0.171471|13|2025-09-04||||||||||||||47.41514|42.72283|52.33104|50.50079|58.2547|51.09246|36.49917||||||||||||||||||607|353|301|330|284|273|397||||||||||||||||||0.05138|0.02736|0.01988|0.02131|0.02382|0.0176|0.01676||||||||||||||||||-0.0486|-0.04055|-0.0297|-0.0293|-0.02774|-0.01933|-0.02286|||||93|136|109|107|79|94|181|||||||||||||||||||||||||
2025-09-05 11:30:05|SH.D.UNH.CASH.IP|21|2025-09-05 11:24:30|2025-09-05 11:30:00|30996|0|4.86383|2025-09-04|9.15151|14|0.262338|8|-0.254254|13|2025-09-04|||||||||51.79819|82.90487|80.52154|55.74306|68.65409|19.06222|9.15151|14.54274|18.05061|16.70016|14.2235|10.46659|60.77965|69.78692|78.80587|60.03784|||||||||338|26|33|700|317|4041|2341|1604|1286|1571|2346|1668|589|187|127|93|||||||||0.07906|0.03691|0.02359|0.05052|0.03704|0.04441|0.02866|0.02265|0.01329|0.01621|0.01763|0.01601|0.05817|0.02587|0.02335|0.03558|||||||||-0.02341|-0.02386|-0.03414|-0.05327|-0.03556|-0.05352|-0.02964|-0.02221|-0.01707|-0.01635|-0.02081|-0.01788|-0.03639|-0.00539|-0.01884|-0.01859|29|35|41|88|86|216|319|276|272|234|296|278|56|43|66|20|||||||||||||||||||||||||
2025-09-05 11:30:06|SH.D.VZ.CASH.IP|0|none|||0|0|2025-09-04|0.02239|18|0.753597|13|-0.136147|13|2025-09-04|||||||||57.24433||75.01713|50.03137|58.36759|3.35496|0.02271|0.02259|0.82247|0.02264|0.02239|1.67479|60.05894|100|50.03399|100|||||||||18||911|1086|281|10341|4177|6108|4086|4054|6587|13074|41743|191|1|0|||||||||0.1956||0.09145|0.02282|0.05333|0.05884|0.02855|0.0267|0.02266|0.02267|0.02548|0.0302||||0.02267||||||||||||-0.02281|-0.02283|-0.04353|-0.02631|-0.02455|-0.02378|-0.02263|-0.02264|-0.02264|-0.11325|-0.02266|||7|4|8|12|181|242|136|125|68|94|121|5|4|2|1||||||||||||||||||||||||0|
2025-09-05 11:30:06|SH.D.VUS.CASH.IP|0|none|||0|0|2025-09-04|18.14456|19|0.674624|8|-0.376798|20|2025-09-04|||||||||89.39741|100|75.24252|94.16815|100|22.98452|41.56562|36.29526|41.65003|41.00127|34.26021|18.14456|77.14971|100|100|66.75238|||||||||4|4|27|9|71|1517|886|1064|1013|680|1181|2321|8235|0|7|112|||||||||0.366|0.25534|0.24096|0.30544||0.02671|0.01694|0.00991|0.00879|0.00927|0.00825|0.01328|||||||||||||-0.05735|-0.17174||-0.15894|-0.06843|-0.04656|-0.02182|-0.01562|-0.01549|-0.01088|-0.01586|-0.01311|-0.24279||-0.00856|-0.21952|28|14|4|17|2|131|171|171|161|144|149|276|13|1|9|3|||||||||||0||||||||||||||
2025-09-05 11:30:11|SH.D.WAG.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:30:13|SH.D.WMT.CASH.IP|8|2025-09-05 11:24:40|2025-09-05 11:28:00|10062|0|12.73726|2025-09-04|0.00991|17|0.335468|8|-0.231412|9|2025-09-04|||||||||72.84849|85.76327|50.1007|70.03222|78.97595|8.68615|0.91834|0.01007|0.00998|0.00991|0.54746|0.94442|57.22014|85.71853|80.01885|72.75883|||||||||161|65|247|152|494|7209|4411|6100|3892|3320|3719|8056|11278|104|73|145|||||||||0.08469||||0.07547|0.03508|0.01986|0.01828|0.01515|0.01294|0.01353|0.01634|0.23821|0.02479||0.09677|||||||||-0.07225|-0.07217|-0.02517|-0.01678|-0.01437|-0.03732|-0.02122|-0.01817|-0.01285|-0.01474|-0.01248|-0.0151|-0.0926|-0.01652|-0.00992|-0.01984|66|7|2|10|19|208|331|305|246|203|186|214|14|7|10|11|||||||||||0||||||||||||||
2025-09-05 11:30:15|UB.D.GOOGUS.CASH.IP|17|2025-09-05 11:25:00|2025-09-05 11:29:30|23236|0|52.9969|2025-09-04|0.00726|19|0.375759|13|-0.334724|13|2025-09-04|||||||||41.57961|31.51976|36.1016|29.54159|23.15091|4.23977|0.01235|0.00997|0.28957|0.28855|0.00781|0.00726|30.89746|53.68203|42.89901|72.24756|||||||||222|224|291|232|303|9181|6428|2707|2445|1863|3129|5413|38062|174|150|35|||||||||0.02234|0.02473|0.02629|0.02177|0.01865|0.05177|0.03175|0.01637|0.01417|0.01323|0.01481|0.01486|0.01934|0.0344|0.02581|0.0043|||||||||-0.0183|-0.01705|-0.02897|-0.0134|-0.01937|-0.04937|-0.02895|-0.01525|-0.01516|-0.01178|-0.01313|-0.01464|-0.02502|-0.01242|-0.01567|-0.0129|142|162|183|183|199|285|360|360|357|358|353|358|81|41|49|18|||||||||||||||||||||||||
2025-09-05 11:30:16|UC.D.NFLX.CASH.IP|13|2025-09-05 11:24:40|2025-09-05 11:30:00|125601|0|0.12898|2025-09-04|7.44356|13|0.40702|13|-0.2534|13|2025-09-04|||||||||29.59985|71.53284|80.07853|76.54761|75.05887|7.44356|14.62765|23.96486|14.57842|22.55667|22.26698|12.90607|65.24404|100|80.01594|80.01074|||||||||4|7|41|54|25|1194|600|598|365|276|257|780|6089|23|70|67|||||||||0.04734|0.06557||0.06549||0.05693|0.02835|0.02077|0.01549|0.02415|0.01288|0.01287|0.06753|||0.01194|||||||||-0.04105|-0.11208|-0.22025|-0.13561||-0.05608|-0.0398|-0.02753|-0.03408|-0.02612|-0.0275|-0.02133|-0.03031|-0.00159|-0.0008||68|14|5|17|4|164|220|184|124|120|117|171|46|6|5|10|||||||||||||||||||||||||
2025-09-05 11:30:17|UB.D.FB.CASH.IP|22|2025-09-05 11:24:40|2025-09-05 11:30:10|75046|0|4.64855|2025-09-04|1.50649|14|0.466367|13|-0.26197|10|2025-09-04|||||||||75.0386|94.74019|52.7646|42.38871|38.27318|9.30939|1.50649|9.83612|9.12468|14.83067|17.98645|7.93934|42.64582|58.84412|65.02718|64.73827|||||||||23|7|355|425|438|5249|2016|908|706|662|743|1781|166|242|198|135|||||||||0.0145|0.05153|0.10262|0.04266|0.03206|0.04977|0.02381|0.01462|0.01257|0.00967|0.00773|0.0126|0.02952|0.00713|0.01469||||||||||-0.01491|-0.01491|-0.06986|-0.05097|-0.03742|-0.05771|-0.03074|-0.02165|-0.01536|-0.01481|-0.01038|-0.01314|-0.0479|-0.03674|-0.00735|-0.04032|68|19|76|130|89|238|344|296|286|250|206|278|54|17|20|17|||||||||||||||||||||||||
2025-09-05 11:30:17|UA.D.AMZN.CASH.IP|29|2025-09-05 11:24:50|2025-09-05 11:30:10|23500|0|20.74101|2025-09-04|0.00541|19|0.614825|13|-0.417438|13|2025-09-04|||||||||65.81639|76.24763|60.40491|27.08734|26.81673|7.016|0.01192|0.00954|0.00877|0.00755|0.0061|0.00541|38.87628|46.68534|50.7665|45.85059|||||||||148|80|375|990|1697|24520|8497|5053|5320|3784|7039|9874|34719|337|292|202|||||||||0.03451|0.02317|0.02588|0.02243|0.03008|0.06551|0.0285|0.02013|0.01732|0.01257|0.01367|0.01242|0.02937|0.00849|0.01629|0.01444|||||||||-0.02965|-0.01605|-0.0289|-0.01884|-0.02922|-0.05679|-0.02989|-0.02002|-0.01746|-0.01277|-0.01429|-0.01239|-0.02255|-0.01042|-0.01423|-0.01115|222|164|111|122|183|272|360|360|360|360|359|359|121|75|67|48|||||||||||||||||||||||||
2025-09-05 11:30:18|SG.D.TWTRUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:30:18|EC.D.ACCP.CASH.IP|30|2025-09-05 11:24:40|2025-09-05 11:30:10|4102|20.9|0.06176|2025-09-04|16.49798|7|0.22113|7|-0.122699|7|2025-09-04||||||||16.49798|17.42657|20.7226|18.69324|24.54093|30.11524|25.03078|36.71578|40.69779||||||||||||||||50|49|32|49|35|37|49|77|93||||||||||||||||0.04524|0.033|0.02676|0.0421|0.02684|0.02715|0.02446|0.03256|0.03045||||||||||||||||-0.03446|-0.03249|-0.02827|-0.0335|-0.03443|-0.03488|-0.02689|-0.0278|-0.02437|||||||||231|161|145|134|102|123|120|139|59|||||||||||||||||||||||||
2025-09-05 11:30:19|SA.D.BABA.CASH.IP|25|2025-09-05 11:24:40|2025-09-05 11:30:00||0|4.04733|2025-09-04|0.02217|14|0.481384|13|-0.217391|8|2025-09-04|||||||||48.76693|55.82325|63.82726|57.81557|68.36761|10.78289|0.02217|0.30637|3.46313|2.46063|4.4643|3.55841|73.82963|66.68813|65.23661|62.80309|||||||||801|421|386|478|721|17388|13881|4444|3674|3312|3142|6959|494|403|434|481|||||||||0.06568|0.03004|0.0605|0.03512|0.01872|0.06483|0.03799|0.02287|0.01803|0.01405|0.01483|0.01402|0.0242|0.02399|0.07434|0.03552|||||||||-0.05892|-0.05451|-0.0375|-0.04541|-0.01627|-0.06039|-0.04047|-0.0239|-0.02079|-0.01605|-0.0134|-0.01448|-0.03199|-0.04733|-0.01523|-0.02283|117|52|58|90|79|270|360|348|319|286|292|310|84|42|46|43|||||||||||||||||||||||||
2025-09-05 11:30:20|SA.D.ACBUS.CASH.IP|0|none|||0|0|2025-09-04|0.20688|18|0.41841|15|-0.414079|19|2025-09-04||||||||||||||25.68037|3.72134|0.20941|5.45069|0.20826|0.20688|0.39291||||||||||||||||||2192|1333|1604|2777|1334|2617|229||||||||||||||||||0.20747|0.20886|0.31403|0.20921||0.20661|0.20786||||||||||||||||||-0.23231|-0.20816|-0.20929|||-0.20704|-0.23028|||||55|57|26|19|6|24|121|||||||||||||||||||||||||
2025-09-05 11:30:20|UA.D.CARUS.CASH.IP|0|none|||0|0|2025-09-04|33.94192|13|0.557934|13|-0.993548|13|2025-09-04||||||||||||||33.94192|66.81556|73.40496|73.47337|64.71446|75.16983|42.1554||||||||||||||||||487|286|174|284|186|336|315||||||||||||||||||0.20447|0.06449|0.02786|0.05082|0.03391|0.03354|0.03624||||||||||||||||||-0.37827|-0.14233|-0.11397|-0.10304|-0.07113|-0.05406|-0.05104|||||27|69|60|79|65|189|176|||||||||||||||||||||||||
2025-09-05 11:30:21|ED.D.BAS.CASH.IP|12|2025-09-05 11:24:40|2025-09-05 11:30:00|4430.5|101.7|0.04795|2025-09-04|16.57716|13|0.159163|10|-0.090909|13|2025-09-04||||||||18.25792|26.34599|20.02924|22.05503|30.09597|32.23829|16.57716|20.14714|22.99423||||||||||||||||273|180|275|314|225|283|182|382|581||||||||||||||||0.03791|0.02637|0.02727|0.04136|0.03292|0.03109|0.02777|0.03005|0.02851||||||||||||||||-0.02849|-0.02422|-0.02864|-0.02794|-0.02432|-0.02656|-0.03362|-0.02989|-0.02629|||||||||247|190|195|168|143|149|139|164|74|||||||||||||||||||||||||
2025-09-05 11:30:22|ED.D.BMW.CASH.IP|16|2025-09-05 11:24:40|2025-09-05 11:30:10|8891|61.9|0.03583|2025-09-04|20.63028|7|0.067981|14|-0.089969|9|2025-09-04||||||||20.63028|24.53288|22.40864|23.50837|25.92435|26.34528|38.62162|25.74094|33.75862||||||||||||||||57|90|69|58|57|53|64|68|125||||||||||||||||0.02867|0.0259|0.02501|0.02812|0.02246|0.02431|0.02473|0.02891|0.02259||||||||||||||||-0.02904|-0.02802|-0.02532|-0.0257|-0.02621|-0.0247|-0.02439|-0.02575|-0.02483|||||||||238|151|143|115|112|114|171|140|83|||||||||||||||||||||||||
2025-09-05 11:30:23|UA.D.BNTXUS.CASH.IP|21|2025-09-05 11:24:40|2025-09-05 11:30:20|11409|0|0.51216|2025-09-04|1.90123|20|0.492041|20|-0.319361|13|2025-09-04|||||||||88.28965|90.52524|51.9782|57.42812|25.241|32.34567|36.13903|17.61741|19.05543|27.90112|17.65781|15.15929|1.90123|||100|||||||||0|0|4|0|38|598|281|513|269|298|457|1165|122|||0|||||||||0.03997|0.01997|0.0333|0.01333|0.00998|0.14954|0.05907|0.05278|0.02134|0.05979|0.02803|0.0294|0.49204||||||||||||-0.15463|||-0.03498|-0.07994|-0.10187|-0.07597|-0.04917|-0.03939|-0.03325|-0.05794|-0.05299|-0.27979||||34|21|29|28|8|28|50|63|37|36|40|93|4|1|||||||||||||||||||||||||
2025-09-05 11:30:24|SB.D.CCL.CASH.IP|4|2025-09-05 11:25:30|2025-09-05 11:30:00|3189|0|0.11758|2025-09-04|0.03132|15|0.32|12|-0.50267|20|2025-09-04|||||||||60.04689|71.00382|37.59163|16.73569|45.53571|4.74681|0.86192|0.03132|0.03148|0.03156|0.03166|1.54613|90.95214|87.55126|100|80.0063|||||||||378|77|144|208|272|6247|4143|6210|3850|3949|3614|8979|3423|1022|13|24|||||||||0.07991|0.15159|0.0319|0.03184|0.10385|0.05829|0.03977|0.03637|0.03436|0.03156|0.03615|0.03672|0.21049|0.15778|||||||||||-0.03191|-0.07987|-0.03186|-0.06373|-0.05176|-0.05355|-0.03996|-0.04005|-0.03541|-0.03155||-0.03671|-0.28328|-0.12593|||15|31|8|12|44|170|241|163|136|95|84|132|22|8|4|5|||||||||||||||||||||||||
2025-09-05 11:30:24|EJ.D.CSGN.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:30:25|ED.D.DCX.CASH.IP|15|2025-09-05 11:25:40|2025-09-05 11:30:20|5337|78.7|6.70539|2025-09-04|15.61595|7|0.132026|7|-0.225776|7|2025-09-04||||||||15.61595|23.43192|25.43977|23.75437|33.59198|24.51505|30.91183|24.60406|27.72877||||||||||||||||156|91|126|199|82|106|90|138|265||||||||||||||||0.03078|0.02374|0.01994|0.03057|0.02292|0.02201|0.02525|0.02244|0.02152||||||||||||||||-0.03043|-0.02564|-0.02092|-0.02196|-0.02264|-0.02375|-0.02158|-0.02279|-0.02028|||||||||276|188|181|118|140|147|191|179|83|||||||||||||||||||||||||
2025-09-05 11:30:26|ED.D.DHERGY.CASH.IP|12|2025-09-05 11:25:00|2025-09-05 11:30:20|2425|57.4|0.18932|2025-09-04|14.36812|10|0.250731|8|-0.292276|7|2025-09-04||||||||28.95642|31.24233|39.1201|14.36812|44.3364|28.43661|35.63672|29.56589|48.30867||||||||||||||||98|58|60|175|98|55|86|131|109||||||||||||||||0.09062|0.10026|0.04143|0.0748|0.06453|0.06209|0.04136|0.08276|0.06205||||||||||||||||-0.06871|-0.05432|-0.05027|-0.0922|-0.0516|-0.06675|-0.04143|-0.05869|-0.062|||||||||104|77|64|63|70|67|59|61|29|||||||||||||||||||||||||
2025-09-05 11:30:26|SB.D.DAL.CASH.IP|1|2025-09-05 11:29:10|2025-09-05 11:29:10|6074|0|100|2025-09-04|0.32637|11|1.559648|8|-0.228013|13|2025-09-04|||||||||3.74122||100|0.32637|100|10.31384|3.59831|7.64599|10.44759|6.64523|7.45099|5.41942|77.00979|37.5991|25.06611|100|||||||||0||0|440|0|3477|2578|2905|990|1825|1664|2474|3210|1140|291|0|||||||||1.55965|||||0.06053|0.04039|0.04982|0.0262|0.02826|0.0291|0.02509|0.44791|0.04626||||||||||||||-0.21169||-0.06382|-0.04978|-0.04307|-0.02706|-0.03|-0.02784|-0.02438|-0.06635|-0.16502|-0.01653||1|2|1|7|166|310|276|240|257|256|278|13|8|4|2|||||||||0|||0|||||||||||||
2025-09-05 11:30:27|ED.D.DBK.CASH.IP|19|2025-09-05 11:25:00|2025-09-05 11:30:20|3048|241.3|0.02935|2025-09-04|8.58994|7|0.267335|10|-0.117194|7|2025-09-04||||||||8.58994|11.81596|20.93186|14.44755|17.08294|17.73816|20.11495|19.94708|27.21151||||||||||||||||397|372|184|346|186|297|318|396|719||||||||||||||||0.03112|0.02163|0.02149|0.03903|0.02083|0.01861|0.02432|0.02446|0.02122||||||||||||||||-0.03368|-0.02231|-0.01843|-0.02788|-0.01935|-0.01854|-0.02283|-0.02222|-0.01916|||||||||304|246|220|215|170|175|219|266|114|||||||||||||||||||||||||
2025-09-05 11:30:28|ED.D.LHAG.CASH.IP|10|2025-09-05 11:24:50|2025-09-05 11:30:00|747.4|107.7|10.06693|2025-09-04|25.92818|7|0.186667|9|-0.286832|7|2025-09-04||||||||25.92818|29.21056|27.8648|42.34658|30.37651|40.45782|38.3291|31.03306|34.02884||||||||||||||||646|917|776|462|682|730|438|672|854||||||||||||||||0.05091|0.03783|0.04441|0.04435|0.04061|0.03555|0.03204|0.04271|0.03005||||||||||||||||-0.06812|-0.03724|-0.04512|-0.0381|-0.03544|-0.02884|-0.03285|-0.03332|-0.03204|||||||||232|120|133|104|89|94|94|100|50|||||||||||||||||||||||||
2025-09-05 11:30:29|SB.D.D.CASH.IP|0|none|||0|0|2025-09-04|2.12715|19|0.831919|13|-0.320081|13|2025-09-04||||||||||||||9.84822|7.41841|12.62597|12.24549|14.9264|12.74496|2.12715||||||||||||||||||1932|1980|915|853|846|1776|1704||||||||||||||||||0.05656|0.0271|0.02395|0.02231|0.01987|0.02017|0.02546||||||||||||||||||-0.0386|-0.02989|-0.02213|-0.01845|-0.01972|-0.01838|-0.02274|||||143|298|246|180|161|165|238|||||||||||||||||||||||||
2025-09-05 11:30:29|EJ.D.DUFNSW.CASH.IP|1|2025-09-05 11:25:20|2025-09-05 11:25:20|4460|0|0.13453|2025-09-04|24.08221|8|0.226244|7|-0.18075|7|2025-09-04||||||||36.96087|24.08221|35.3571|25.07791|42.90795|32.07122|55.59758|50.04157|85.72704||||||||||||||||49|52|181|92|62|144|106|194|165||||||||||||||||0.0753|0.04472||0.06679|0.04446|0.0446|||||||||||||||||||-0.12031||-0.06695|-0.04448|-0.04444|-0.06666||-0.04455||||||||||38|25|17|12|14|25|18|30|7|||||||||||||||||||||||||
2025-09-05 11:30:30|SB.D.EQR.CASH.IP|0|none|||0|0|2025-09-04|17.01236|19|0.155087|13|-0.199877|13|2025-09-04||||||||||||||34.95149|25.78758|27.93473|21.86807|32.74764|40.02884|17.01236||||||||||||||||||470|325|316|507|590|297|274||||||||||||||||||0.05951|0.02789|0.02365|0.02345|0.02246|0.01926|0.02425||||||||||||||||||-0.04034|-0.0336|-0.02155|-0.02149|-0.02733|-0.02608|-0.02371|||||89|175|147|110|107|145|218|||||||||||||||||||||||||
2025-09-05 11:30:30|UB.D.EXPE.CASH.IP|0|none|||0|0|2025-09-04|37.63133|19|0.14795|19|-0.494141|13|2025-09-04||||||||||||||44.17372|40.83026|42.56021|52.28643|54.43096|46.39445|37.63133||||||||||||||||||528|457|579|295|488|829|364||||||||||||||||||0.03283|0.03063|0.01593|0.00938|0.01776|0.01887|0.01387||||||||||||||||||-0.09767|-0.06596|-0.02985|-0.02165|-0.03079|-0.01996|-0.01688|||||50|81|80|67|57|123|141|||||||||||||||||||||||||
2025-09-05 11:30:31|SC.D.FRT.CASH.IP|0|none|||0|0|2025-09-04|25.53639|19|0.581862|13|-0.369225|13|2025-09-04||||||||||||||66.16235|43.83882|55.60067|50.04492|35.23646|50.58083|25.53639||||||||||||||||||201|112|37|35|128|91|124||||||||||||||||||0.12882|0.04191|0.03115|0.02552|0.02657|0.02322|0.02032||||||||||||||||||-0.07579|-0.0417|-0.01763|-0.02245|-0.02921|-0.01695|-0.01868|||||53|80|72|78|54|91|153|||||||||||||||||||||||||
2025-09-05 11:30:32|SC.D.F.CASH.IP|0|none|||0|0|2025-09-04|0.0857|19|1.133391|8|-0.172117|13|2025-09-04|||||||||33.7067|100|0.0858|0.08591|66.69533|8.59298|0.08601|0.08589|0.0858|0.08597|0.08586|0.0857|60.05141|30.06429|50.04284|66.69521|||||||||1910|610|2299|4664|3671|26232|44932|67123|53630|51802|79667|96685|1037|2244|197|145|||||||||0.69589|||||0.08606|0.08584||||0.08598||||||||||||||-0.08584|-0.08584||-0.08584||-0.11466|-0.08613|-0.08576||-0.08584|||-0.08562|-0.08562|||3|1|2|1|3|47|42|24|17|14|9|14|10|20|2|3|||||||||0|0||0|||||||||||||
2025-09-05 11:30:33|SC.D.GMUS.CASH.IP|4|2025-09-05 11:25:10|2025-09-05 11:29:10|5751|0|1.28211|2025-09-04|2.17588|16|4.895359|8|-0.584192|21|2025-09-04|||||||||51.08432|100|100|82.44082|88.96587|13.32038|6.41023|4.2277|2.17588|2.34301|4.11505|2.9755|67.27211|100|100|75.04299|||||||||0|0|5|59|23|2612|1849|1935|1309|1876|3477|5416|10867|159|13|128|||||||||4.89536||0.0173||0.18712|0.06277|0.03028|0.02418|0.02371|0.02482|0.02383|0.02404||||0.10329|||||||||||-0.01727|-0.15587|-0.03462|-0.05991|-0.02965|-0.02232|-0.01861|-0.01816|-0.02136|-0.01938|-0.53531|-0.58419|||2|2|9|17|27|151|282|190|139|129|122|169|6|4|8|4|||||||||||0||||||||||||||
2025-09-05 11:30:34|UB.D.GILD.CASH.IP|6|2025-09-05 11:25:40|2025-09-05 11:29:10||0|0|2025-09-04|7.46032|13|0.267857|20|-0.211752|13|2025-09-04|||||||||||50.26991|100|100|7.46032|7.88872|10.94904|9.87394|15.08368|14.85673|12.61902|80.15|100|66.80293||||||||||||50|0|0|1139|617|436|942|445|409|1053|142533|90|75|||||||||||||||0.03108|0.02236|0.01738|0.02213|0.01678|0.01438|0.0137|0.26786|||||||||||||||||-0.03919|-0.02263|-0.02269|-0.02626|-0.02109|-0.01647|-0.01497|||-0.02665||2|5|4|135|280|238|193|166|182|238|5|2|3|||||||||||||||||||||||||
2025-09-05 11:30:34|SC.D.HLTUS.CASH.IP|0|none|||0|0|2025-09-04|34.6675|19|0.614282|13|-0.271523|13|2025-09-04||||||||||||||46.59513|34.86437|40.65379|47.09897|44.30289|35.7571|34.6675||||||||||||||||||597|845|823|633|680|1239|621||||||||||||||||||0.07068|0.02891|0.01896|0.02271|0.01309|0.02042|0.01363||||||||||||||||||-0.06888|-0.03693|-0.03777|-0.02734|-0.02483|-0.01594|-0.01492|||||71|138|101|85|61|70|179|||||||||||||||||||||||||
2025-09-05 11:30:35|SD.D.JKSUS.CASH.IP|0|none|||0|0|2025-09-04|10.36013|19|0.54099|19|-1.083333|13|2025-09-04||||||||||||||50.36754|37.50061|57.30667|50.1899|15.30073|48.88484|10.36013||||||||||||||||||611|383|197|160|344|271|195||||||||||||||||||0.20182|0.10922|0.0532|0.06245|0.07311|0.06263|0.10536||||||||||||||||||-0.25037|-0.15875|-0.09754|-0.09976|-0.06562|-0.10415|-0.11694|||||32|43|35|62|20|39|110|||||||||||||||||||||||||
2025-09-05 11:30:36|SD.D.JMIAUS.CASH.IP|0|none|||0|0|2025-09-04|0.12197|18|0.878294|16|-0.625|13|2025-09-04||||||||||||||16.31291|10.27358|2.50207|0.12446|0.12247|0.12197|0.224||||||||||||||||||3575|2000|2980|3742|2267|3084|872||||||||||||||||||0.26107|0.13908|0.18652|0.23199|0.12255|0.13221|0.13525||||||||||||||||||-0.20975|-0.14487|-0.12395|-0.12376|-0.13761|-0.12175|-0.14178|||||81|138|84|42|83|54|149|||||||||||||||||||||||||
2025-09-05 11:30:36|EG.D.KPN.CASH.IP|22|2025-09-05 11:25:00|2025-09-05 11:30:30|414.4|225.6|0.04826|2025-09-04|11.22345|7|0.247402|7|-0.14771|7|2025-09-04||||||||11.22345|18.22001|24.81201|24.78434|27.49932|19.5701|25.40204|28.50243|23.19437||||||||||||||||911|873|1032|816|514|1248|1078|1009|1224||||||||||||||||0.05512|0.03434|0.03465|0.03025|0.02414|0.0321|0.03091|0.0304|0.02793||||||||||||||||-0.03462|-0.02919|-0.02754|-0.0242|-0.02413|-0.0259|-0.02887|-0.0285|-0.02393|||||||||197|121|113|101|91|87|134|151|82|||||||||||||||||||||||||
2025-09-05 11:30:37|SD.D.LMT.CASH.IP|9|2025-09-05 11:24:50|2025-09-05 11:29:30|45509|0|100|2025-09-04|0.87665|20|0.286218|23|-0.632537|20|2025-09-04|||||||||100|88.93352|100|33.57988|83.40757|52.1439|51.13741|59.3721|60.37113|63.91552|31.34863|21.59987|0.87665|100|100|100|||||||||43|17|34|185|44|616|299|214|387|269|584|665|4190|109|0|2||||||||||0.15622||||0.02611|0.02765|0.01294|0.00764|0.00648|0.01686|0.016||||0.28622|||||||||-0.15597||-0.18708|-0.24882|-0.06232|-0.06128|-0.03031|-0.02507|-0.01809|-0.02308|-0.01736|-0.01626|-0.33388|||-0.17751|4|9|4|3|6|73|139|91|116|72|115|181|2|1|1|2|||||||||||0||||||||||0|||0|
2025-09-05 11:30:38|EC.D.MCA.CASH.IP|34|2025-09-05 11:25:00|2025-09-05 11:30:30|49490|15.1|0.02467|2025-09-04|4.8196|13|0.199283|12|-0.317965|12|2025-09-04||||||||7.84231|9.84898|10.76701|17.80976|20.21693|8.61973|4.8196|8.35271|8.71561||||||||||||||||18|16|13|16|15|21|25|29|24||||||||||||||||0.03744|0.0226|0.02214|0.02532|0.02411|0.0368|0.03913|0.02486|0.02687||||||||||||||||-0.03285|-0.02724|-0.02381|-0.02563|-0.0243|-0.03473|-0.03203|-0.02915|-0.02952|||||||||307|234|214|208|203|221|271|264|115|||||||||||||||||||||||||
2025-09-05 11:30:38|UC.D.MRNAUS.CASH.IP|13|2025-09-05 11:24:50|2025-09-05 11:29:30|2463|0|30.8943|2025-09-04|1.14622|19|0.418936|16|-0.456242|20|2025-09-04|||||||||67.73556|83.40972|83.37493|42.99722|62.5522|2.48893|2.3643|4.45443|2.02428|1.96613|2.89795|1.14622|44.7996|60.10769|100|83.44389|||||||||327|47|129|505|341|4243|2440|2260|1420|1647|2504|4788|998|217|15|8||||||||||||0.04179||0.0833|0.0572|0.05103|0.06455|0.04185|0.06288|0.0513|||0.04137||||||||||-0.13938|-0.08326||-0.11462|-0.04177|-0.09549|-0.05318|-0.05395|-0.05372|-0.04183|-0.04132|-0.05258|-0.26478||-0.10354|-0.10342|34|6|6|14|8|167|259|204|202|104|140|181|9|5|6|6|||||||||||||||||||||||||
2025-09-05 11:30:39|EJ.D.NESN.CASH.IP|19|2025-09-05 11:25:50|2025-09-05 11:30:10|7530|63.1|0.04613|2025-09-04|6.27601|7|0.1321|9|-0.146647|7|2025-09-04||||||||6.27601|17.16188|17.69529|13.02035|22.23708|19.49869|21.58518|17.68746|12.08622||||||||||||||||601|332|335|360|434|363|414|999|1019||||||||||||||||0.02413|0.01989|0.02199|0.01797|0.01686|0.02053|0.01765|0.01581|0.01646||||||||||||||||-0.02601|-0.0154|-0.01418|-0.01739|-0.01462|-0.01622|-0.01685|-0.01733|-0.01594|||||||||256|175|198|200|135|154|204|232|58|||||||||||||||||||||||||
2025-09-05 11:30:40|SE.D.NIOUS.CASH.IP|5|2025-09-05 11:25:00|2025-09-05 11:26:50|616|0|0.32436|2025-09-04|0.15946|19|0.821018|13|-0.492611|13|2025-09-04|||||||||15.13898|14.95546|0.16573|18.90951|63.02401|7.2959|4.50685|5.41539|7.83872|0.16244|0.16264|0.15946|35.88939|20.14762|0.24604|20.13104|||||||||15756|11856|20064|4655|30798|114461|130104|85235|75159|61945|63712|148786|5301|9129|9872|6927|||||||||0.20432|0.16502||||0.24656|0.183|0.16577|0.16324|0.16327|0.16266|0.16413|0.16313||||||||||||-0.1626|-0.16475|-0.16538|-0.1645|-0.16453|-0.19843|-0.16621|-0.16461||-0.16181|-0.1626|-0.16447|-0.32626|-0.1642|||20|27|8|32|27|98|69|38|39|24|22|37|14|10|2|5|||||||||||||||||||||||||
2025-09-05 11:30:41|EJ.D.NOV.CASH.IP|15|2025-09-05 11:25:20|2025-09-05 11:30:10|10411|60.9|0.07494|2025-09-04|8.08295|7|0.116709|7|-0.097163|7|2025-09-04||||||||8.08295|20.16049|23.74046|30.29493|23.29584|30.27193|17.19846|14.7291|10.54557||||||||||||||||407|284|337|507|323|355|388|298|384||||||||||||||||0.0301|0.02334|0.02239|0.02556|0.0209|0.01918|0.02667|0.02234|0.02166||||||||||||||||-0.02643|-0.01988|-0.02509|-0.02091|-0.02234|-0.02031|-0.02491|-0.02123|-0.01925|||||||||236|149|156|109|116|119|198|204|57|||||||||||||||||||||||||
2025-09-05 11:30:41|KA.D.OCDO.CASH.IP|6|2025-09-05 11:26:20|2025-09-05 11:30:30|313.2|41|0.15437|2025-09-04|28.639|15|1.128443|7|-0.355987|9|2025-09-04||||||||48.69537|48.66235|46.26686|32.71769|41.28926|37.63173|32.25388|31.32821|28.639||||||||||||||||1455|264|271|451|634|345|738|952|1103||||||||||||||||0.16353|0.081|0.07133|0.06475|0.05375|0.09013|0.07566|0.04331|0.04569||||||||||||||||-0.04054|-0.08829|-0.10592|-0.07001|-0.05372|-0.05225|-0.05825|-0.0361|-0.06811|||||||||66|68|39|46|34|32|28|32|42|||||||||||||||||||||||||
2025-09-05 11:30:42|UC.D.ORLY.CASH.IP|0|none|||0|0|2025-09-04|9.69542|19|0.096052|13|-0.105102|14|2025-09-04||||||||||||||9.82123|15.62556|20.43037|21.01178|22.77116|15.74602|9.69542||||||||||||||||||1355|728|1182|1201|785|783|798||||||||||||||||||0.02586|0.02336|0.01892|0.01386|0.01312|0.01374|0.0155||||||||||||||||||-0.03085|-0.02019|-0.01774|-0.01529|-0.0138|-0.01233|-0.01401|||||133|218|196|181|167|178|279|||||||||||||||||||||||||
2025-09-05 11:30:43|SE.D.PLTRUS.CASH.IP|30|2025-09-05 11:25:10|2025-09-05 11:30:30|15695|0|10.02761|2025-09-04|0.01228|19|0.374459|13|-0.544593|13|2025-09-04|||||||||50.44442|77.28685|43.64007|35.32331|22.62112|3.35152|0.02154|0.01795|0.01773|0.01894|0.01484|0.01228|37.72633|56.97733|58.48561|41.88581|||||||||394|117|1210|850|579|13768|9604|8458|5767|4682|4003|8315|717|378|267|398|||||||||0.026|0.01072|0.03272|0.03672|0.02281|0.0752|0.04379|0.03183|0.02801|0.022|0.01971|0.02296|0.01839|0.02382|0.00961|0.02137|||||||||-0.03715|-0.01971|-0.06912|-0.03572|-0.02823|-0.07764|-0.05031|-0.03671|-0.02933|-0.02118|-0.02018|-0.02181|-0.02741|-0.03176|-0.01795|-0.01923|129|66|124|207|164|272|360|360|360|357|359|360|130|72|65|43|||||||||||||||||||||||||
2025-09-05 11:30:44|UC.D.PYPLVUS.CASH.IP|5|2025-09-05 11:25:40|2025-09-05 11:28:50|6839|0|0.07896|2025-09-04|0.91267|14|0.281774|14|-0.612066|14|2025-09-04|||||||||85.32539|94.05822|87.51973|56.31826|53.89146|6.35022|0.91267|5.57376|6.69311|8.3579|8.59221|5.34325|73.20791|100|50.04383|62.6724|||||||||9|1|33|78|136|1852|8560|1736|1363|1212|906|2825|59405|89|235|41|||||||||0.07188|0.0431|0.04787|||0.03962|0.06796|0.03246|0.02382|0.02483|0.02322|0.02405|||||||||||||-0.05542|-0.04447|-0.03145|-0.02443|-0.03949|-0.06741|-0.07428|-0.03166|-0.02492|-0.0223|-0.0189|-0.02327|-0.26976|-0.04384|-0.26362|-0.14646|68|84|96|16|13|175|348|289|225|216|210|263|26|5|2|8|||||||||||||||||||||||||
2025-09-05 11:30:44|UC.D.PTONUS.CASH.IP|0|none|||0|0|2025-09-04|0.28929|23|1.85923|13|-0.65703|11|2025-09-04|||||||||60.29014|100||60.21122|58.60928|6.55198|5.44766|8.44384|9.86863|5.8284|3.23702|5.87809|40.17266|66.95438|100|0.28929|||||||||84|500||2693|397|6901|9769|6936|4585|5825|7211|18795|380|176|1000|643||||||||||||0.13141||0.30809|0.1359|0.14674|0.12473|0.3118|0.15509|0.12336|||||||||||||-0.1321|||-0.65703|-0.52356|-0.17152|-0.14117|-0.12412|-0.12453|-0.12461|-0.12354|-0.1227|||||5|2|5|12|78|150|72|41|35|32|52|5|3|1|3|||||||||||||||||||||||||
2025-09-05 11:30:45|KA.D.RIO.CASH.IP|25|2025-09-05 11:25:30|2025-09-05 11:30:40|4683.5|23.5|0.03245|2025-09-04|9.95198|7|0.172637|7|-0.215471|7|2025-09-04||||||||9.95198|15.98248|22.09351|22.4808|17.74768|19.24834|13.08345|16.89633|20.48765||||||||||||||||278|135|104|127|196|190|202|141|207||||||||||||||||0.03158|0.0157|0.01076|0.01857|0.01496|0.01339|0.01886|0.02142|0.01411||||||||||||||||-0.02684|-0.01876|-0.01392|-0.01338|-0.01665|-0.01491|-0.01973|-0.0191|-0.01315|||||||||272|213|154|138|141|156|222|237|127|||||||||||||||||||||||||
2025-09-05 11:30:46|EJ.D.ROG.CASH.IP|10|2025-09-05 11:25:50|2025-09-05 11:30:10|27570|36.9|0.06532|2025-09-04|16.6969|15|0.183824|7|-0.148478|7|2025-09-04||||||||22.54145|47.2682|36.86852|33.76338|23.20215|28.797|27.03846|28.84162|16.6969||||||||||||||||157|137|148|144|147|124|178|139|201||||||||||||||||0.05765|0.03649|0.04286|0.03932|0.03629|0.03636|0.04056|0.0364|0.03628||||||||||||||||-0.04602|-0.03645|-0.03627|-0.03628|-0.03629|-0.03634|-0.03648|-0.03639|-0.03626|||||||||200|127|114|83|82|73|137|118|24|||||||||||||||||||||||||
2025-09-05 11:30:46|KA.D.RR.CASH.IP|27|2025-09-05 11:25:10|2025-09-05 11:30:30|1078.5|3.2|0.09614|2025-09-04|3.89104|15|0.140911|7|-0.323625|7|2025-09-04||||||||20.54975|26.80271|16.26044|31.37951|25.52596|30.92087|23.12051|34.10481|3.89104||||||||||||||||2770|737|1055|1175|1791|830|1209|1755|2860||||||||||||||||0.06173|0.07009|0.04672|0.0467|0.04682|0.04676|0.04661|0.04654|0.04671||||||||||||||||-0.06724|-0.04673|-0.04684|-0.05826|-0.04675|-0.04678|-0.04663|-0.04651|-0.06219|||||||||166|71|74|67|51|68|91|91|26|||||||||||||||||||||||||
2025-09-05 11:30:47|EG.D.RDSANA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:30:48|ED.D.SAPG.CASH.IP|19|2025-09-05 11:25:10|2025-09-05 11:30:20|23270|33.2|0.05655|2025-09-04|3.76316|15|0.193798|7|-0.213129|13|2025-09-04||||||||10.32246|19.01861|15.97395|20.30306|17.76586|31.44974|8.14989|7.04166|3.76316||||||||||||||||308|203|146|294|180|167|428|241|444||||||||||||||||0.03975|0.02198|0.02503|0.02657|0.02763|0.02503|0.0268|0.02445|0.02411||||||||||||||||-0.02834|-0.02441|-0.02214|-0.02606|-0.02304|-0.02487|-0.03295|-0.02601|-0.02449|||||||||243|179|163|143|124|140|197|228|107|||||||||||||||||||||||||
2025-09-05 11:30:48|SG.D.SAP.CASH.IP|0|none|||0|0|2025-09-04|2.41659|14|0.106909|15|-0.344929|13|2025-09-04||||||||||||||7.17518|2.41659|24.0184|49.38012|37.56363|37.98847|40.77646||||||||||||||||||125|23|53|36|20|26|28||||||||||||||||||0.0186|0.01753|0.01779|0.0129|0.01571|0.01309|0.00972||||||||||||||||||-0.03483|-0.01743|-0.02246|-0.01211|-0.0184|-0.0167|-0.01209|||||169|340|217|75|72|87|162|||||||||||||||||||||||||
2025-09-05 11:30:49|ED.D.SIEGn.CASH.IP|21|2025-09-05 11:25:10|2025-09-05 11:30:30|22990|30.6|4.8147|2025-09-04|5.83869|15|0.173686|7|-0.130548|7|2025-09-04||||||||8.63377|21.61441|22.68605|21.9439|15.81707|30.02135|24.20868|12.41101|5.83869||||||||||||||||175|129|172|189|147|173|154|262|249||||||||||||||||0.03735|0.02738|0.02614|0.03708|0.02851|0.02354|0.0263|0.02943|0.03173||||||||||||||||-0.03417|-0.02597|-0.02513|-0.02514|-0.02584|-0.02468|-0.02603|-0.02703|-0.02412|||||||||256|227|203|146|133|150|215|218|86|||||||||||||||||||||||||
2025-09-05 11:30:49|EC.D.GLEFP.CASH.IP|30|2025-09-05 11:25:10|2025-09-05 11:30:40|5399|11.3|0.05554|2025-09-04|18.49809|14|0.374111|10|-0.299401|10|2025-09-04||||||||24.29102|34.36123|48.06474|22.70643|33.36417|33.94709|26.59349|18.49809|28.26965||||||||||||||||159|158|113|286|84|138|162|182|242||||||||||||||||0.06409|0.03765|0.03776|0.07888|0.03745|0.04015|0.03708|0.04455|0.03695||||||||||||||||-0.05063|-0.03987|-0.03773|-0.06238|-0.04054|-0.0429|-0.03912|-0.04026|-0.04065|||||||||198|134|102|150|108|115|128|130|85|||||||||||||||||||||||||
2025-09-05 11:30:50|UD.D.TSLA.CASH.IP|34|2025-09-05 11:25:10|2025-09-05 11:30:40||0|8.8646|2025-09-04|0.00969|19|0.227723|8|-0.267833|13|2025-09-04|||||||||42.80989|62.23826|49.01676|25.65695|19.00569|8.71429|0.01897|0.01495|0.01347|0.01216|0.01159|0.00969|30.92224|43.28572|39.23138|47.87696|||||||||632|266|359|643|780|11951|10647|7486|4829|4478|4164|9404|1464|560|497|297|||||||||0.0276|0.0109|0.01455|0.01262|0.01258|0.04593|0.02984|0.02412|0.01916|0.01679|0.01532|0.01877|0.02343|0.01501|0.01361|0.01145|||||||||-0.02253|-0.01398|-0.01384|-0.01555|-0.01723|-0.05288|-0.03947|-0.02311|-0.02003|-0.01649|-0.01431|-0.01656|-0.01777|-0.01247|-0.00849|-0.01342|180|135|149|238|253|311|360|360|360|357|359|360|178|104|102|117|||||||||||||||||||||||||
2025-09-05 11:30:51|EC.D.FP.CASH.IP|29|2025-09-05 11:25:20|2025-09-05 11:30:40|5287|45|0.0424|2025-09-04|8.61294|9|0.133105|7|-0.113636|7|2025-09-04||||||||9.63101|8.71429|8.61294|13.75937|11.42256|18.66091|16.68492|10.5216|11.64642||||||||||||||||280|169|166|148|131|161|190|219|289||||||||||||||||0.03064|0.02124|0.02079|0.02245|0.01889|0.01893|0.02542|0.02318|0.01895||||||||||||||||-0.02384|-0.02657|-0.02061|-0.02234|-0.0189|-0.02037|-0.02714|-0.02113|-0.02132|||||||||229|161|128|131|114|118|216|219|86|||||||||||||||||||||||||
2025-09-05 11:30:52|SH.D.UBERUS.CASH.IP|5|2025-09-05 11:25:40|2025-09-05 11:30:40|9231|0|100|2025-09-04|0.90155|14|0.269542|8|-0.543478|20|2025-09-04|||||||||66.88172|66.83701|45.07002|62.38574|88.92842|2.25023|0.90155|3.33195|5.05482|12.18832|10.62033|2.96777|80.11508|58.34872|100|50.02173|||||||||160|547|36|74|81|7870|5755|3966|2219|3129|2165|6480|29686|230|74|81|||||||||0.26954||0.05196|0.06972|0.03021|0.05195|0.03371|0.02632|0.0201|0.02277|0.01831|0.02081|0.01088|0.06519|||||||||||-0.086|-0.08599|-0.02957|-0.04303|-0.16757|-0.06215|-0.03523|-0.02369|-0.02155|-0.02281|-0.01743|-0.02079|-0.53807|-0.01087|||3|6|87|45|27|182|343|332|278|263|217|305|15|12|4|4|||||||||||||||||||||||||
2025-09-05 11:30:53|EG.D.ULNA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:30:53|KA.D.ULVR.CASH.IP|25|2025-09-05 11:25:10|2025-09-05 11:30:40|4762|23.4|0.05629|2025-09-04|4.70963|15|0.08356|13|-0.063025|7|2025-09-04||||||||20.37649|22.00857|24.13411|29.3812|46.89244|51.53078|25.19491|28.08944|4.70963||||||||||||||||684|392|321|363|283|418|342|742|1054||||||||||||||||0.0265|0.02476|0.02847|0.02092|0.02093|0.02389|0.02466|0.02246|0.02085||||||||||||||||-0.02793|-0.02174|-0.02584|-0.02614|-0.02092|-0.0228|-0.02572|-0.0216|-0.02272|||||||||172|141|112|109|96|99|147|171|64|||||||||||||||||||||||||
2025-09-05 11:30:54|SH.D.UPS.CASH.IP|0|none|||0|0|2025-09-04|0.30695|14|0.165367|13|-0.340056|13|2025-09-04||||||||||||||6.03127|0.30695|0.63959|3.52867|1.83044|3.43168|6.53907||||||||||||||||||5798|5490|4451|2302|2336|2332|1985||||||||||||||||||0.0365|0.02566|0.02193|0.01754|0.01557|0.01799|0.02013||||||||||||||||||-0.0434|-0.02588|-0.02066|-0.01783|-0.016|-0.01532|-0.01844|||||167|343|319|256|220|234|322|||||||||||||||||||||||||
2025-09-05 11:30:54|UD.D.VRMUS.CASH.IP|0|none|||0|0|2025-09-04|52.80408|14|5.464896|18|-5.527457|18|2025-09-04||||||||||||||61.50698|52.80408|97.2271|100|100|100|70.12902||||||||||||||||||0|0|0|0|0|0|3||||||||||||||||||3.24018|0.40205|0.52631|0.34441||0.53538|0.74162||||||||||||||||||-3.58056||-4.05554|-1.04467|-1.13891|-2.6136|-2.23052|||||7|2|35|10|5|112|86|||||||||||||||||||||||||
2025-09-05 11:30:55|SB.D.DIS.CASH.IP|6|2025-09-05 11:25:40|2025-09-05 11:30:40|11879|0|33.48914|2025-09-04|5.08133|14|0.346459|20|-0.362044|20|2025-09-04|||||||||62.05188|96.21614|96.44135|81.55254|90.27243|12.81578|5.08133|8.4308|14.19181|12.57512|14.9709|6.63315|78.4077|83.38051|50.175|66.74526|||||||||4|1|32|34|37|1294|1874|1280|1833|1112|1958|3257|132|88|159|176|||||||||0.09129|0.13909|0.07167|0.10157|0.0869|0.03329|0.02353|0.014|0.01577|0.01437|0.0176|0.0148|0.22601|0.05915|0.16878|0.19406|||||||||-0.00853|-0.01287|-0.04155|-0.07278|-0.08741|-0.03221|-0.01964|-0.01417|-0.01518|-0.012|-0.01529|-0.01592|-0.36204|-0.0169||-0.18531|21|79|28|54|41|149|277|214|247|223|214|272|23|12|4|3|||||||||||||||||||||||||
2025-09-05 11:30:56|SH.D.WFC.CASH.IP|2|2025-09-05 11:26:40|2025-09-05 11:30:40|8160|0|0.39213|2025-09-04|0.59568|14|1.452754|8|-0.268883|20|2025-09-04|||||||||51.36347|50.20517||100|50.08999|3.47272|0.59568|5.4577|4.1418|2.87051|3.9017|1.73672|66.74426|50.07344|100||||||||||0|0||0|64|4583|2792|2029|2068|2304|2531|6764|4239|691|0||||||||||1.45275|||||0.03564|0.02341|0.016|0.01518|0.01492|0.0139|0.01927|0.08578||||||||||||||||-0.07442|-0.04291|-0.02427|-0.01803|-0.01631|-0.01547|-0.01562|-0.01555|-0.26888|-0.02447|||2|2|1|4|175|346|294|218|210|180|232|9|2|3||||||||||||||||||||||0|||
2025-09-05 11:30:56|UD.D.WYNN.CASH.IP|0|none|||0|0|2025-09-04|15.19614|19|0.306575|13|-0.709333|13|2025-09-04||||||||||||||36.51526|37.36808|31.22071|31.94459|32.51775|22.87454|15.19614||||||||||||||||||2176|1323|667|498|421|674|569||||||||||||||||||0.07204|0.04114|0.01982|0.03761|0.02725|0.02617|0.0192||||||||||||||||||-0.19005|-0.05676|-0.03179|-0.03026|-0.02418|-0.03176|-0.02161|||||69|102|122|91|114|149|198|||||||||||||||||||||||||
2025-09-05 11:30:57|UD.D.ZMUS.CASH.IP|1|2025-09-05 11:28:30|2025-09-05 11:28:30|8300|0|0.25301|2025-09-04|8.12758|14|0.408359|15|-1.724757|13|2025-09-04|||||||||100|100||100||11.58515|8.12758|9.61912|14.03149|11.5411|13.10797|11.40315|51.09783|||50.62576|||||||||0|7||2||1175|747|1480|706|618|662|1822|8|||52||||||||||||||0.04008|0.03227|0.04144|0.02351|0.02166|0.02035|0.02142||||||||||||||||-0.05984||-0.09984|-0.03716|-0.03596|-0.02152|-0.01721|-0.01738|-0.02225|||||2|1|1|131|235|240|200|191|191|246|2|2||||||||||||0|||||||||||||
2025-09-05 11:30:58|EJ.D.ZURZ.CASH.IP|10|2025-09-05 11:25:50|2025-09-05 11:30:10|58050|6|10.12225|2025-09-04|23.36336|11|0.139811|7|-0.069881|7|2025-09-04||||||||39.07571|48.95685|45.63715|42.21237|23.36336|62.83516|57.39347|44.84978|31.27373||||||||||||||||38|42|25|35|50|46|40|43|62||||||||||||||||0.04183|0.03471|0.03469|0.03461||0.03463|0.03454|0.03449|0.03452||||||||||||||||-0.03761|-0.03469|-0.03468|-0.03993|-0.03463|-0.03461|-0.03453|-0.03447|-0.03449|||||||||146|94|57|64|30|78|61|87|16|||||||||||||||||||||||||
2025-09-05 11:30:59|CS.D.XRPUSD.CFD.IP|19|2025-09-05 11:27:00|2025-09-05 11:30:50|283.68|8.2|0.52853|2025-09-04|0.52734|4|0.255166|20|-0.134518|6|2025-09-04|0.52758|0.5296|0.5292|0.52876|0.52734|0.53089|0.53287|0.53293|0.5294|0.52877|0.52897|0.52842|0.52912|0.53002|0.53153|0.53401|0.5352|0.53392|0.5354|0.53745|0.53697|0.53596|0.53508|0.53505|13|14|16|16|16|19|13|10|12|11|14|11|13|15|15|10|8|8|8|7|6|6|5|5|0.01555|0.01497|0.01663|0.01726|0.0207|0.02194|0.01309|0.01331|0.01846|0.01481|0.01488|0.01624|0.01779|0.0193|0.02392|0.01772|0.01411|0.0154|0.01281|0.01414|0.017|0.0099|0.0133|0.01054|-0.01399|-0.01511|-0.01555|-0.01593|-0.0169|-0.02072|-0.0164|-0.01286|-0.01339|-0.01658|-0.01524|-0.01372|-0.01682|-0.01909|-0.02205|-0.02113|-0.01642|-0.01297|-0.01657|-0.01542|-0.01382|-0.01017|-0.0107|-0.0151|346|352|356|360|359|360|353|317|349|345|345|353|359|354|351|331|330|341|341|301|289|314|230|229|||||||||||||||||||||||||
2025-09-05 11:31:00|CS.D.XRPUSD.CFD.IP|0|none|||0|0|2025-09-04|0.52734|4|0.255166|20|-0.134518|6|2025-09-04|0.52758|0.5296|0.5292|0.52876|0.52734|0.53089|0.53287|0.53293|0.5294|0.52877|0.52897|0.52842|0.52912|0.53002|0.53153|0.53401|0.5352|0.53392|0.5354|0.53745|0.53697|0.53596|0.53508|0.53505|13|14|16|16|16|19|13|10|12|11|14|11|13|15|15|10|8|8|8|7|6|6|5|5|0.01555|0.01497|0.01663|0.01726|0.0207|0.02194|0.01309|0.01331|0.01846|0.01481|0.01488|0.01624|0.01779|0.0193|0.02392|0.01772|0.01411|0.0154|0.01281|0.01414|0.017|0.0099|0.0133|0.01054|-0.01399|-0.01511|-0.01555|-0.01593|-0.0169|-0.02072|-0.0164|-0.01286|-0.01339|-0.01658|-0.01524|-0.01372|-0.01682|-0.01909|-0.02205|-0.02113|-0.01642|-0.01297|-0.01657|-0.01542|-0.01382|-0.01017|-0.0107|-0.0151|346|352|356|360|359|360|353|317|349|345|345|353|359|354|351|331|330|341|341|301|289|314|230|229|||||||||||||||||||||||||
2025-09-05 11:31:02|CS.D.BCHUSD.CFD.IP|19|2025-09-05 11:25:30|2025-09-05 11:31:00|596.19|4.9|0.46961|2025-09-04|0.46641|0|0.644057|22|-0.599013|1|2025-09-04|0.46641|0.47413|0.47655|0.47644|0.477|0.47818|0.47863|0.47832|0.47848|0.47839|0.47794|0.47739|0.47616|0.47619|0.47743|0.47828|0.47803|0.47834|0.47878|0.47822|0.47658|0.47611|0.47435|0.47628|5|8|7|6|6|6|7|5|7|5|4|5|6|6|8|8|6|5|7|6|8|7|7|8|0.01108|0.02557|0.01639|0.01288|0.01821|0.01395|0.01638|0.01213|0.01628|0.01165|0.01007|0.01775|0.01711|0.01615|0.02177|0.01935|0.0122|0.00989|0.01353|0.01059|0.0152|0.00984|0.02842|0.01919|-0.01392|-0.0319|-0.02692|-0.01218|-0.03031|-0.01164|-0.01764|-0.00781|-0.01444|-0.00965|-0.00735|-0.01111|-0.01275|-0.01192|-0.01627|-0.01915|-0.01122|-0.01055|-0.01397|-0.00872|-0.01096|-0.00981|-0.01683|-0.02378|265|296|270|249|234|263|235|211|194|182|184|190|217|199|270|267|235|184|245|240|215|147|189|249|||||||||||||||||||||||||
2025-09-05 11:31:02|IR.D.FLG.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:31:03|IR.D.ULTRA100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:31:03|IR.D.BOND100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:31:04|IR.D.10YEAR100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:31:04|IR.D.05YEAR100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:31:09|CO.D.LH.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:31:10|IR.D.FOAT.FWM1.IP|22|2025-09-05 11:25:30|2025-09-05 11:31:00|12221|0.3|13.64715|2025-09-04|10.0376|10|0.032927|6|-0.049144|10|2025-09-04|40.02567|43.35774|30.79898|61.12803|63.6517|60.48216|11.77162|10.68564|10.50248|11.55208|10.0376|21.04788|17.42643|21.00109|13.21041|14.32158|38.7756|73.92444|73.08858||||||4|7|7|2|6|9|31|101|187|84|113|40|49|48|73|112|18|6|6||||||0.00823|||0.00823|0.00823|0.00961|0.00972|0.00932|0.00821|0.00962|0.00913|0.00857|0.00841|0.00865|0.00859|0.0082|0.00819|0.00819|0.00819||||||-0.00823|-0.00823|-0.00823|-0.00823|-0.00823|-0.00823|-0.00868|-0.00949|-0.00934|-0.00848|-0.01057|-0.0082|-0.00891|-0.00888|-0.00819|-0.00875|-0.00819|-0.00819|-0.01638||||||25|30|13|18|22|43|196|216|172|165|160|138|207|186|167|147|80|23|26|||||||||||||||||||||||||
2025-09-05 11:31:10|IR.D.FBTP.FWM1.IP|11|2025-09-05 11:26:40|2025-09-05 11:31:00||0.2|36.37269|2025-09-04|6.19329|10|0.016671|6|-0.02496|8|2025-09-04|||||||8.75687|6.28954|13.48703|6.25437|6.19329|11.63161|10.80738|12.31803|13.64607|16.80232|29.81755||||||||||||||42|59|121|84|91|57|61|49|60|47|31||||||||||||||0.00916|0.00893|0.00854|0.0091|0.00862|0.00831|0.00831|0.00863|0.00855|0.00832|0.00831||||||||||||||-0.00985|-0.00904|-0.00908|-0.00882|-0.0089|-0.00854|-0.00918|-0.00893|-0.00831|-0.00858|-0.00831||||||||195|208|171|177|130|138|195|171|169|167|94|||||||||||||||||||||||||
2025-09-05 11:31:11|IR.D.FGBM.FWM1.IP|3|2025-09-05 11:29:20|2025-09-05 11:30:40||0.7|33.33333|2025-09-04|0.02555|10|0.008526|5|-0.008525|5|2025-09-04|16.68869|55.56787|72.73425|36.37991|100|35.31117|6.35339|1.51797|0.02556|4.27978|0.02555|8.84733|7.9603|7.16699|2.46396|0.02581|16.68868|25.0213|0.02556|46.68144|||||86|28|11|30|38|39|140|528|371|981|416|156|323|237|217|291|161|34|253|63|||||0.00852|0.00852||||0.00853|0.00852|0.00852|0.00852|0.00852|0.00852|0.00852|0.00852|0.00852|0.00852|0.00852|0.00852|||0.00852|||||-0.00852|-0.00852|-0.00852||-0.00852|-0.00852|-0.00852|-0.00852|-0.00852|-0.00851|-0.00852|-0.00852|-0.00852|-0.00852|-0.00852|-0.00852|-0.00852|-0.00852||-0.00852|||||12|9|11|11|2|17|79|67|32|47|30|34|63|42|41|34|24|4|1|15|||||||||||||||||||||||||
2025-09-05 11:31:12|IR.D.JGB.FWM1.IP|3|2025-09-05 11:26:10|2025-09-05 11:30:50|13789|0|0.02901|2025-09-04|0.02904|9|0.050913|3|-0.02181|3|2025-09-04|0.0291|0.02909||0.02908|0.02908|0.02908|0.02905|0.02905|0.02905|0.02904|0.02904|0.02904|0.81679|0.02947|0.02943|1.64149|7.52687|13.3585|0.02904|0.02904|26.11095|||0.02944|1|0||1|1|1|1|0|0|3|0|0|1|0|0|0|0|0|0|0|0|||1|0.008|0.00727||0.02909|0.00727|0.00727|0.00726|0.00726|0.00726|0.00726|0.00726|0.00726|0.00835|0.00726|0.00726|0.00726|0.00847|0.00726|0.00726||0.00968|||0.00726|-0.00727|-0.00773||-0.00925|-0.00727|-0.00727|-0.00726|-0.00726|-0.00726|-0.00726|-0.00726|-0.00726|-0.00726|-0.00778|-0.00726|-0.00726|-0.00726|-0.00726|-0.00726||-0.00726|||-0.00726|63|79|53|69|49|39|67|35|38|46|54|127|68|116|62|40|15|19|2|23|36|||||||||||||||||||||||||
2025-09-05 11:31:17|IR.D.FGBL.FWM1.IP|17|2025-09-05 11:26:20|2025-09-05 11:31:10||2.1|17.65613|2025-09-04|0.0232|4|0.015468|6|-0.023157|10|2025-09-04|12.02072|24.01762|38.1096|5.90418|0.0232|18.62426|5.34781|1.55348|0.82305|2.65412|2.17328|1.3742|3.41246|2.83973|3.29063|1.56146|13.43469|58.34331|41.94993|38.10994|||||37|10|19|22|23|31|107|205|252|300|250|144|224|252|185|178|134|24|38|115|||||0.00773|0.00773|0.00773||0.00773|0.00774|0.00887|0.00773|0.0085|0.00805|0.00836|0.00772|0.00809|0.00772|0.00796|0.00803|0.00772|0.00772|0.00772|0.00772|||||-0.00773||-0.00773|-0.00773|-0.00773|-0.00773|-0.00804|-0.00793|-0.00772|-0.00827|-0.00912|-0.00772|-0.00815|-0.00839|-0.00772|-0.008|-0.00772|-0.00772|-0.00772|-0.00772|||||25|25|21|17|9|43|169|196|125|114|93|74|177|142|153|130|82|24|31|21|||||||||||||||||||||||||
2025-09-05 11:31:18|EN.D.LGO.FWM2.IP|21|2025-09-05 11:25:30|2025-09-05 11:31:10||7.2|0.06249|2025-09-04|0.14441|0|0.174317|8|-0.146606|13|2025-09-04|0.14441|0.14466|0.14471|0.14462|0.14475|0.1448|0.14462|0.14523|0.14514|0.14548|0.14559|0.14547|0.1458|0.14619|0.14587|0.14497|0.14516|0.14508|0.14503|0.14547|0.14549|0.20369|||5|1|8|11|3|2|31|29|36|18|17|15|29|38|28|44|15|12|12|5|3|4|||0.02053|0.02449|0.02499|0.01809|0.0181|0.02052|0.03024|0.0267|0.03887|0.02287|0.02873|0.02509|0.02013|0.02454|0.03804|0.02677|0.02293|0.02377|0.02031|0.01851|0.01818||||-0.021|-0.01848|-0.01628|-0.02169|-0.02171|-0.0193|-0.02582|-0.03053|-0.03508|-0.02636|-0.02445|-0.0291|-0.02619|-0.02983|-0.03179|-0.02807|-0.02948|-0.02362|-0.02416|-0.01939|-0.01819|-0.01457|||91|95|76|77|33|76|173|172|263|169|195|160|206|276|281|219|226|194|174|100|63|5|||||||||||||||||||||||||
2025-09-05 11:31:19|CO.D.CFI.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:31:21|SE.D.PANWUS.CASH.IP|5|2025-09-05 11:28:10|2025-09-05 11:31:10|19234|0|0.04575|2025-09-04|0.20286|23|0.483447|11|-0.339125|21|2025-09-04|||||||||100|100|88.98197|81.34369|81.88207|10.18113|13.90242|12.95878|12.19884|16.99339|12.31317|7.68565|36.54092|43.1771|58.42222|0.20286|||||||||6|1|40|108|64|1237|588|804|732|648|672|1736|74387|178|67|20|||||||||0.07529|0.05858|0.04202|0.24436||0.04118|0.02143|0.02204|0.02129|0.01659|0.01342|0.01914|0.01042|0.13014|0.11445||||||||||-0.05251|-0.04727|-0.08657||-0.11308|-0.05861|-0.02714|-0.02334|-0.02046|-0.01898|-0.01694|-0.01881|-0.05204|-0.18518|-0.09354||33|31|18|16|11|149|224|240|222|224|236|287|11|7|12|1|||||||||||||||||||||||||
2025-09-05 11:31:21|UA.D.ABNBUS.CASH.IP|20|2025-09-05 11:25:30|2025-09-05 11:30:40|12494|0|25.47004|2025-09-04|0.39197|12|0.313631|11|-0.803213|21|2025-09-04|||||||||48.00284|96.1742|82.46428|87.01935|0.39197|8.78922|5.42311|9.36929|8.94098|7.37761|12.80924|8.26469|50.224|50.89069|100|100|||||||||22|1|0|9|9|1333|960|1209|2082|1361|789|1772|189|101|0|640|||||||||0.06298|0.07868|0.06742|0.13999||0.03319|0.02371|0.02016|0.01823|0.02103|0.01674|0.02006|||||||||||||-0.05602||-0.05615|-0.09208||-0.04716|-0.02523|-0.02105|-0.01829|-0.01707|-0.01682|-0.0171|-0.34126|-0.79923||-0.14379|21|26|17|23|1|138|260|257|202|204|219|279|4|2|3|1||||||||||||||||||||||0||0|
2025-09-05 11:31:24|UA.D.BIDU.CASH.IP|4|2025-09-05 11:26:50|2025-09-05 11:30:20|9929|0|50.09568|2025-09-04|7.2321|19|0.512821|8|-0.304569|13|2025-09-04|||||||||65.78978|86.69251|75.02209|71.46803|53.91828|12.2342|8.29296|8.85421|14.01591|16.14863|12.23921|7.2321|25.14636|50.10213|75.03698|83.34948|||||||||417|46|63|374|458|2810|1294|962|645|823|666|1942|11200|100|33|29|||||||||0.14193|0.09862||0.07171|0.07683|0.06647|0.03099|0.02498|0.01807|0.01665|0.01433|0.01518|||||||||||||-0.13246|-0.02719|-0.04177|-0.05984|-0.05882|-0.06877|-0.03276|-0.02468|-0.02142|-0.01498|-0.01434|-0.01666|-0.12911|-0.19368|-0.0204|-0.0102|35|15|12|42|26|181|291|238|193|155|180|194|12|2|8|12|||||||||||||||||||||||||
2025-09-05 11:31:25|UC.D.NVDA.CASH.IP|36|2025-09-05 11:25:30|2025-09-05 11:31:20|16990|0|0.02842|2025-09-04|0.00564|19|0.274324|20|-0.180453|13|2025-09-04|||||||||20.77369|36.74714|28.80053|12.94598|17.29635|4.33526|0.00676|0.00597|0.00579|0.00584|0.00568|0.00564|18.05942|19.64822|32.44952|36.55288|||||||||1781|662|746|1769|1645|27742|22811|15331|10514|9164|9235|25197|3003|2331|1018|1038|||||||||0.02533|0.01249|0.01072|0.01455|0.01301|0.03691|0.03135|0.02073|0.01685|0.01387|0.01105|0.0146|0.02283|0.01683|0.01285|0.01021|||||||||-0.01978|-0.01043|-0.01143|-0.02399|-0.01708|-0.04069|-0.03547|-0.01949|-0.01639|-0.01243|-0.01064|-0.01287|-0.02313|-0.01902|-0.01492|-0.01193|241|147|198|294|272|324|360|360|360|360|352|358|244|214|148|104|||||||||||||||||||||||||
2025-09-05 11:31:26|EZ.D.ROBINGREY.Month2.IP|9|2025-09-05 11:26:00|2025-09-05 11:31:10|86.98|0|0|2025-09-04|0|8|0.199624|13|-0.268597|13|2025-09-04|||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||||||||0.01486||0.02375|0.03268|0.02631|0.06042|0.04514|0.03351|0.03154|0.0297|0.0217|0.02238|0.03688|0.02158|0.02321|0.01857|||||||||-0.01902|-0.02774|-0.02078|-0.03168|-0.02104|-0.07434|-0.05406|-0.03374|-0.03568|-0.03053|-0.02591|-0.02602|-0.03755|-0.02131|-0.01161|-0.0377|81|46|72|75|133|256|356|347|350|347|337|344|139|75|77|64|||||||||||||||||||||||||
2025-09-05 11:31:26|EZ.D.BYTGREY.Month2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:31:27|UD.D.SPWR.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:31:27|SE.D.NETUS.CASH.IP|0|none|||0|0|2025-09-04|14.8173|19|0.25|13|-0.267809|13|2025-09-04||||||||||||||21.1376|40.1355|37.3136|33.43464|23.42774|41.24062|14.8173||||||||||||||||||930|583|494|495|1049|645|1161||||||||||||||||||0.09935|0.05738|0.03595|0.03272|0.05845|0.02099|0.02025||||||||||||||||||-0.08917|-0.06972|-0.03821|-0.04517|-0.04763|-0.03453|-0.03825|||||67|145|86|63|90|85|190|||||||||||||||||||||||||
2025-09-05 11:31:28|UD.D.ZNGA.CASH.IP|0|none|||0|0|2025-09-04|10000||0||0||2025-09-04|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:31:29|SI.D.ARKKUS.CASH.IP|0|none|||0|0|2025-09-04|0.02242|14|0.147512|13|-0.160621|13|2025-09-04||||||||||||||0.03027|0.02242|0.85004|0.87066|0.60031|7.70532|4.7207||||||||||||||||||785|395|281|280|285|236|267||||||||||||||||||0.04776|0.03431|0.02122|0.0197|0.01855|0.01622|0.0171||||||||||||||||||-0.04674|-0.03365|-0.023|-0.01962|-0.02005|-0.01487|-0.0178|||||180|360|360|351|343|325|319|||||||||||||||||||||||||
2025-09-05 11:31:30|SI.D.ARKGUS.CASH.IP|0|none|||0|0|2025-09-04|2.93353|13|0.285249|13|-0.203583|13|2025-09-04||||||||||||||2.93353|8.44171|17.96014|23.92663|23.06551|22.34403|11.50542||||||||||||||||||395|161|103|73|132|341|158||||||||||||||||||0.08555|0.04837|0.04392|0.04388|0.04577|0.0404|0.04652||||||||||||||||||-0.07533|-0.05293|-0.04191|-0.04354|-0.04062|-0.04226|-0.05131|||||176|310|240|180|165|130|201|||||||||||||||||||||||||
2025-09-05 11:31:30|SI.D.ARKQUS.CASH.IP|0|none|||0|0|2025-09-04|0.13726|13|0.146062|13|-0.136254|14|2025-09-04||||||||||||||0.13726|6.49211|11.60007|12.19266|14.49635|16.71918|13.32894||||||||||||||||||20|2|10|2|4|1|2||||||||||||||||||0.03877|0.02378|0.01647|0.01504|0.01412|0.01242|0.01412||||||||||||||||||-0.03708|-0.02809|-0.01659|-0.0156|-0.01481|-0.01316|-0.01291|||||179|343|338|305|277|282|324|||||||||||||||||||||||||
2025-09-05 11:31:31|SI.D.ARKFUS.CASH.IP|0|none|||0|0|2025-09-04|31.76501|13|0.397577|17|-0.433635|17|2025-09-04||||||||||||||31.76501|37.78041|44.02673|54.05216|75.2861|66.73954|40.83778||||||||||||||||||21|22|30|9|14|7|5||||||||||||||||||0.06888|0.05813|0.06309|0.14375|0.12002|0.06549|0.05291||||||||||||||||||-0.07617|-0.09236|-0.06166|-0.14704|-0.17216|-0.19868|-0.03078|||||114|186|82|76|109|57|177|||||||||||||||||||||||||
2025-09-05 11:31:32|SI.D.ARKWUS.CASH.IP|0|none|||0|0|2025-09-04|2.72508|13|0.995416|16|-1.049176|19|2025-09-04||||||||||||||2.72508|23.87786|41.13024|62.80944|70.27506|73.22414|46.38092||||||||||||||||||5|11|5|5|4|3|15||||||||||||||||||0.07897|0.0618|0.05512|0.06489|0.06936|0.09966|0.03434||||||||||||||||||-0.08648|-0.04221|-0.03538|-0.02368|-0.05746|-0.03244|-0.07977|||||159|223|268|247|262|194|190|||||||||||||||||||||||||
2025-09-05 11:31:32|SI.D.PRNTUS.CASH.IP|0|none|||0|0|2025-09-04|20.51274|19|1.005025|19|-0.500911|13|2025-09-04||||||||||||||31.20937|66.95461|100||75.19292|100|20.51274||||||||||||||||||0|0|0||0|0|0|||||||||||||||||||0.04548|||||0.29633||||||||||||||||||-0.50091||||||-0.05643|||||20|6|1|4|1|21|||||||||||||||||||||||||
2025-09-05 11:31:33|SI.D.IZRLUS.CASH.IP|0|none|||0|0|2025-09-04|2.2941|19|0.405904|13|-0.218103|17|2025-09-04||||||||||||||41.8714|100|100||80.21129||2.2941||||||||||||||||||35|80|0||180||33||||||||||||||||||0.11807||||0.29186||||||||||||||||||||-0.12908|-0.14567|||-0.2181||-0.03668|||||27|5|1|5|7|||||||||||||||||||||||||
2025-09-05 11:31:33|UA.D.CANUS.CASH.IP|0|none|||0|0|2025-09-04|3.96794|19|0.535223|18|-0.816619|14|2025-09-04||||||||||||||46.02776|30.2356|24.79481|45.63813|34.48731|6.71323|3.96794||||||||||||||||||21651|29310|34980|20451|14825|28405|6580||||||||||||||||||0.07168|0.05426|0.06223|0.06576|0.06439|0.06089|0.08971||||||||||||||||||-0.13995|-0.12826|-0.13571|-0.07149|-0.11661|-0.12451|-0.14021|||||72|136|89|68|61|167|269|||||||||||||||||||||||||
2025-09-05 11:31:34|UC.D.RIOTUS.CASH.IP|7|2025-09-05 11:25:50|2025-09-05 11:30:20|1338|0|0.22419|2025-09-04|0.76799|18|0.904295|13|-0.52161|13|2025-09-04|||||||||40.05472|72.24295|47.8811|57.76107|37.59026|6.49219|2.78512|2.91398|3.74749|1.61077|0.76799|3.51927|55.63987|43.07346|50.10728|55.68146|||||||||1098|625|960|524|1088|6140|12308|12311|5776|10119|7685|13702|786|3127|552|894|||||||||0.09976|0.11197|0.09919|0.08689|0.14917|0.14944|0.09376|0.08421|0.07497|0.0949|0.08311|0.08101|0.07576|0.07582|0.18968|0.11338||||||||||-0.07461|-0.07436|-0.10422|-0.07454|-0.13156|-0.09816|-0.08623|-0.0749|-0.08386|-0.07904|-0.08513||-0.22659|-0.15106|-0.07541|15|18|23|26|24|187|258|211|136|130|144|116|9|7|12|9|||||||||||||||||||||||||
2025-09-05 11:31:35|KN.D.HIVECN.CASH.IP|0|none|||0|0|2025-09-04|12.75405|17|0.26738|13|-0.516796|13|2025-09-04||||||||||||||29.38454|40.97609|39.39665|49.01062|12.75405|56.79991|27.9888||||||||||||||||||1197|608|457|412|700|700|334||||||||||||||||||0.26432|0.26264|0.26209|0.26622|0.26596|0.26649|0.26681||||||||||||||||||-0.29678|-0.26147|-0.26283|-0.26596|-0.2642|-0.26653|-0.26624|||||79|76|51|43|24|30|47|||||||||||||||||||||||||
2025-09-05 11:31:35|SI.D.IWNUS.CASH.IP|0|none|||0|0|2025-09-04|1.15652|14|0.138536|13|-0.161374|13|2025-09-04||||||||||||||2.27588|1.15652|1.7476|10.12042|4.24759|7.2037|2.9367||||||||||||||||||51|25|7|6|10|9|87||||||||||||||||||0.02646|0.0172|0.01208|0.01132|0.01028|0.0104|0.01376||||||||||||||||||-0.02876|-0.01819|-0.01229|-0.01166|-0.00854|-0.01032|-0.01139|||||180|357|350|327|331|334|343|||||||||||||||||||||||||
2025-09-05 11:31:36|SI.D.IWO.CASH.IP|0|none|||0|0|2025-09-04|3.98905|13|0.137268|14|-0.081561|14|2025-09-04||||||||||||||3.98905|12.19084|33.77228|49.84085|57.38994|35.86738|29.02238||||||||||||||||||118|55|89|57|55|68|146||||||||||||||||||0.02444|0.01864|0.01204|0.00938|0.00931|0.0097|0.00919||||||||||||||||||-0.02281|-0.01697|-0.01799|-0.01341|-0.01024|-0.01063|-0.00969|||||179|338|255|261|258|240|276|||||||||||||||||||||||||
2025-09-05 11:31:37|SI.D.IWDUS.CASH.IP|0|none|||0|0|2025-09-04|0.00512|15|0.059755|14|-0.044872|13|2025-09-04||||||||||||||2.79254|0.00586|0.00512|0.31455|0.59668|0.31459|0.00698||||||||||||||||||942|872|550|320|256|300|363||||||||||||||||||0.01309|0.00967|0.00787|0.00672|0.00631|0.00614|0.00719||||||||||||||||||-0.01466|-0.00948|-0.00728|-0.00626|-0.00594|-0.00586|-0.00647|||||180|360|336|323|338|323|345|||||||||||||||||||||||||
2025-09-05 11:31:37|SI.D.IWFUS.CASH.IP|0|none|||0|0|2025-09-04|0.03012|14|0.071712|13|-0.067183|13|2025-09-04||||||||||||||0.60551|0.03012|0.58361|0.58038|0.30452|1.22126|1.71636||||||||||||||||||116|27|45|19|22|18|30||||||||||||||||||0.0214|0.01385|0.00959|0.00846|0.00695|0.00606|0.00676||||||||||||||||||-0.02284|-0.01467|-0.0094|-0.00689|-0.00691|-0.00693|-0.00631|||||180|359|356|357|351|332|353|||||||||||||||||||||||||
2025-09-05 11:31:38|KA.D.IWVLLN.CASH.IP|11|2025-09-05 11:26:10|2025-09-05 11:31:30|5318|0|0.10427|2025-09-04|47.34616|7|0.958773|11|-0.30482|12|2025-09-04||||||||47.34616|67.76955|73.70574|60.02945|76.48735|48.90978|63.05274|50.0317|81.26125||||||||||||||||0|6|15|3|162|5|6|10|3||||||||||||||||0.02811|0.02378|0.01903|0.0285|0.63912|0.04281|0.02324|0.01981|0.01895||||||||||||||||-0.01903|-0.02852|-0.02853|-0.019|-0.01899|-0.09522|-0.02245|-0.0217|-0.01894|||||||||74|31|38|40|17|43|73|100|32|||||||||||||||||||||||||
2025-09-05 11:31:39|CS.D.LTCUSD.CFE.IP|16|2025-09-05 11:26:20|2025-09-05 11:31:30|112.76|1.4|0.53206|2025-09-04|0.53118|0|0.264454|20|-0.164159|16|2025-09-04|0.53118|0.53327|0.53393|0.53719|0.53823|0.54096|0.54111|0.54017|0.53976|0.54114|0.54045|0.54044|0.5409|0.54187|0.54437|0.54642|0.54689|0.54601|0.54664|0.54685|0.54435|0.54217|0.54017|0.53967|4|4|4|5|4|5|5|4|5|4|4|5|6|6|7|4|3|4|5|4|3|3|3|4|0.01361|0.01514|0.01461|0.01664|0.016|0.01682|0.01487|0.01602|0.0139|0.01407|0.01339|0.01525|0.01982|0.01729|0.02143|0.01738|0.01604|0.0117|0.01497|0.01501|0.01906|0.01564|0.01579|0.01327|-0.0156|-0.0164|-0.01876|-0.02009|-0.01846|-0.01829|-0.01712|-0.01461|-0.01658|-0.01347|-0.01718|-0.01312|-0.01674|-0.01881|-0.02453|-0.01782|-0.01833|-0.01401|-0.01575|-0.01326|-0.01707|-0.01|-0.01269|-0.0153|221|268|254|274|259|306|292|238|280|260|257|274|280|309|309|293|257|221|287|250|194|123|208|233|||||||||||||||||||||||||
2025-09-05 11:31:39|IR.D.JGB.FWM3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:31:40|OP.D.SPX5.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:31:40|OP.D.SPX2.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:31:41|OP.D.SPX3.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:31:41|OP.D.SPX5.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:31:42|OP.D.SPX2.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:31:42|OP.D.SPX3.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:31:43|OP.D.SPX5.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:31:43|OP.D.SPX2.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:31:43|OP.D.SPX3.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:31:44|OP.D.SPX5.4000P.IP|22|2025-09-05 11:25:50|2025-09-05 11:31:30|16.98|0|41.14974|2025-09-04|11.65463|21|2.820079|12|-6.883469|12|2025-09-04|11.97617|14.30557|19.85617|13.27107|27.82566|12.56258|22.28844|22.52942|30.17646|40.89002|33.47695|17.47614|21.24763|16.40823|12.04624|13.41402|21.12727|25.32513|26.33859|20.54672|24.90967|11.65463|11.67489|11.69657|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.07682|0.07657|0.07835|0.06168|0.06776|0.07165|0.07771|0.10324|0.07522|0.07059|0.07461|0.07762|0.11408|0.12371|0.12185|0.08943|0.0793|0.07221|0.08964|0.09901|0.07937|0.05821|0.07395|0.05852|-0.08327|-0.0781|-0.07536|-0.07872|-0.07293|-0.06826|-0.06721|-0.08159|-0.07651|-0.06783|-0.07011|-0.0839|-0.23742|-0.12309|-0.13131|-0.089|-0.07457|-0.08898|-0.10856|-0.09131|-0.09402|-0.05822|-0.08331|-0.05846|262|213|211|163|150|176|251|246|214|165|191|206|292|289|353|310|287|260|215|250|238|84|147|104|||||||||||||||||||||||||
2025-09-05 11:31:45|OP.D.SPX2.4000P.IP|0|none|||0|0|2025-09-04|10000||0||0||2025-09-04|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:31:45|OP.D.SPX3.4000P.IP|11|2025-09-05 11:25:50|2025-09-05 11:30:30|6.58|0|15.18918|2025-09-04|12.98979|3|1.179554|6|-11.749347|12|2025-09-04|15.5768|13.12427|13.1625|12.98979|13.07903|13.11798|13.0864|13.11245|13.1134|13.12986|13.21066|13.15013|13.07927|13.34219|13.64521|13.98519|13.97809|14.20323|14.23599|14.33164|15.86121|28.25931|28.34128|28.43606|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.16585|0.1522|0.16727|0.12991|0.13822|0.1629|0.1964|0.16234|0.15203|0.17104|0.19288|0.2091|0.2448|0.23683|0.18397|0.17253|0.19386|0.17638|0.14859|0.19395|0.18861|0.15666|0.15756|0.15808|-0.1665|-0.23761|-0.17572|-0.1558|-0.1305|-0.14648|-0.15996|-0.1504|-0.1528|-0.14747|-0.14769|-0.15077|-0.68803|-0.27142|-0.23848|-0.19553|-0.17351|-0.20696|-0.15466|-0.18052|-0.21293|-0.15674|-0.15745|-0.15787|183|131|131|98|99|117|161|186|145|110|112|132|198|233|309|231|213|189|156|174|158|52|76|58|||||||||||||||||||||||||
2025-09-05 11:31:47|OP.D.SPX5.4250P.IP|25|2025-09-05 11:25:50|2025-09-05 11:31:40|20.39|0|19.58061|2025-09-04|11.27656|14|1.386322|12|-1.290014|20|2025-09-04|16.47165|15.81197|19.12279|20.06449|24.40938|18.09374|15.73475|17.00189|16.23083|20.52315|21.2274|22.94323|14.98358|12.59411|11.27656|13.23814|13.82974|16.74051|19.88455|16.3846|13.95476|39.28477|23.23057|24.58414|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.06418|0.06851|0.07324|0.07054|0.05877|0.07707|0.06705|0.08267|0.07214|0.07062|0.06777|0.07256|0.09522|0.1283|0.11374|0.07532|0.07146|0.07177|0.07183|0.07243|0.09523|0.04829|0.06203|0.04851|-0.08113|-0.07032|-0.0797|-0.06771|-0.05179|-0.06362|-0.06884|-0.08019|-0.08113|-0.06435|-0.06267|-0.06317|-0.07195|-0.12236|-0.11441|-0.08157|-0.07688|-0.08291|-0.0679|-0.08292|-0.08701|-0.04831|-0.06824|-0.05539|301|254|229|197|174|201|292|304|251|179|209|245|301|303|358|330|325|288|239|275|287|84|169|140|||||||||||||||||||||||||
2025-09-05 11:31:47|OP.D.SPX2.4250P.IP|0|none|||0|0|2025-09-04|10000||0||0||2025-09-04|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:31:48|OP.D.SPX3.4250P.IP|20|2025-09-05 11:26:00|2025-09-05 11:31:40|8.48|0|11.84562|2025-09-04|10.69306|14|9.928352|13|-1.030928|4|2025-09-04|29.34101|40.16338|33.08743|43.79191|47.00861|37.43075|32.99574|21.85899|30.4106|42.37284|35.45595|30.58369|28.49848|16.07207|10.69306|10.91207|10.89969|11.05485|11.08418|11.18274|12.16376|21.78266|21.85235|21.92203|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.23926|0.13058|0.15156|0.11632|0.11664|0.1194|0.12485|0.13291|0.13268|0.1104|0.11943|0.11586|0.23988|0.33427|0.15974|0.16048|0.15761|0.15701|0.1418|0.17784|0.13961|0.14107|0.13674|0.12189|-0.13328|-0.11816|-0.14251|-0.13394|-0.17351|-0.1265|-0.1658|-0.1428|-0.16318|-0.12861|-0.14696|-0.12886|-0.12429|-0.18171|-0.16074|-0.16572|-0.15254|-0.17881|-0.12763|-0.15535|-0.1476|-0.12111|-0.15587|-0.12172|216|154|115|113|130|143|211|221|180|118|140|165|259|259|335|278|263|229|183|219|220|63|101|86|||||||||||||||||||||||||
2025-09-05 11:31:49|OP.D.SPX5.4500P.IP|24|2025-09-05 11:26:00|2025-09-05 11:31:40|24.88|0|9.63986|2025-09-04|8.75109|12|6.15727|13|-2.832244|12|2025-09-04|9.81715|8.82219|8.83655|8.76754|8.81616|8.81117|8.7971|8.81361|8.81087|8.80045|8.84384|8.80633|8.75109|8.82284|8.9483|9.06696|9.07509|9.18362|9.2407|9.3019|9.52758|30.86139|12.87089|19.1907|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.05972|0.06104|0.05906|0.04818|0.05664|0.0566|0.05958|0.07971|0.06212|0.05818|0.05313|0.06773|0.07823|0.17345|0.11059|0.08999|0.07401|0.06466|0.06008|0.06959|0.07125|0.0396|0.05688|0.04214|-0.06554|-0.072|-0.05887|-0.05915|-0.05756|-0.05562|-0.0645|-0.07514|-0.06458|-0.05749|-0.05035|-0.05749|-0.10442|-0.11759|-0.11098|-0.08964|-0.07967|-0.07296|-0.06531|-0.07594|-0.06636|-0.04879|-0.05587|-0.04641|330|293|257|233|212|264|318|322|289|227|247|280|332|314|359|351|349|327|293|327|315|88|191|155|||||||||||||||||||||||||
2025-09-05 11:31:49|OP.D.SPX2.4500P.IP|0|none|||0|0|2025-09-04|857.14286|3|16.666667|0|0||2025-09-04|1928.57143|||857.14286|1500||2250|2157.14286|1293.50649|3000|||3500|4500|3000||3000||||||||0|||0|0||0|0|0|0|||0|0|0||0||||||||16.66667||||||||||||||||||||||||||||||||||||||||||||||||6|1|1|2|15|11|1|3|2|3|2|||||||||||||||||||||||||
2025-09-05 11:31:50|OP.D.SPX3.4500P.IP|20|2025-09-05 11:26:40|2025-09-05 11:31:40|10.7|0|38.15665|2025-09-04|11.29651|14|7.195421|13|-1.911887|12|2025-09-04|23.0039|25.15147|34.41499|36.01106|34.4223|34.68118|20.4301|23.70409|26.98306|15.359|11.5244|18.57892|19.69509|15.30398|11.29651|15.08445|16.2332|17.92709|20.07085|17.71289|21.0838|16.98514|17.0368|17.0921|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.11756|0.09614|0.11082|0.10762|0.09962|0.117|0.11115|0.12532|0.11499|0.11271|0.11933|0.09901|0.14907|0.24929|0.16524|0.15192|0.1337|0.1148|0.12016|0.13578|0.16076|0.11307|0.11728|0.09503|-0.11943|-0.12283|-0.11483|-0.09512|-0.11938|-0.09658|-0.12656|-0.11382|-0.13162|-0.13288|-0.11122|-0.11123|-0.15289|-0.16303|-0.15124|-0.1428|-0.13146|-0.13205|-0.11137|-0.14311|-0.14048|-0.09429|-0.12434|-0.10046|267|208|191|172|146|200|262|258|212|148|180|200|283|281|348|314|298|266|225|249|227|49|137|109|||||||||||||||||||||||||
2025-09-05 11:31:51|OP.D.SPX4.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:31:51|OP.D.SPX4.4250P.IP|0|none|||0|0|2025-09-04|58.74126|7|16.666667|22|-14.285714|22|2025-09-04|59.34066|||||||58.74126|59.34066|59.50972|||59.34066|66.37363|64.46886|71.21212|69.69697||80|76.36364|92.87157|222.22222|213.33333||0|||||||0|0|0|||0|0|0|0|0||0|0|0|0|0|||||||||7.69231|||||8.33333||||||||||16.66667||||||||||||||||-7.69231|-8.33333|||||-10||-14.28571||2|11|10|13|4|7|7|4|2|1|4|11|3|5|||||||||||||||||||||||||
2025-09-05 11:31:52|IR.D.02YEAR100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:31:52|IR.D.02YEAR100.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:31:53|IR.D.02YEAR100.FWM2.IP|15|2025-09-05 11:26:10|2025-09-05 11:31:10||135.1|0.00511|2025-09-04|0.01917|16|0.013426|14|-0.017254|12|2025-09-04|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01917|0.01917|0.01917|0.01917|0.01917||0.01917|0.01917|51|82|118|55|131|171|180|88|101|135|67|272|264|296|217|165|471|217|303|301|254||154|138|0.00096|0.00336||0.00192|||0.00384|0.0032|0.00288|0.00192|0.00301|0.00301|0.00345|0.00256|0.00394|0.00296|0.00383|0.00268|0.00345|0.00256|0.00288|||0.00383|-0.00256|-0.00288|-0.00288|-0.00192|||-0.00288|-0.00364||-0.00288|-0.00192|-0.00288|-0.00454|-0.00304|-0.00329|-0.00322|-0.00479|-0.0024||-0.00383|-0.00383||-0.00383|-0.00288|17|17|6|18|15|4|17|35|23|27|26|39|118|109|107|63|32|28|22|18|46|7|26|||||||||||||||||||||||||
2025-09-05 11:31:53|IR.D.02YEAR100.FWM2.IP|1|2025-09-05 11:31:50|2025-09-05 11:31:50||400|0|2025-09-04|0.01917|16|0.013426|14|-0.017254|12|2025-09-04|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01917|0.01917|0.01917|0.01917|0.01917||0.01917|0.01917|51|82|118|55|131|171|180|88|101|135|67|272|264|296|217|165|471|217|303|301|254||154|138|0.00096|0.00336||0.00192|||0.00384|0.0032|0.00288|0.00192|0.00301|0.00301|0.00345|0.00256|0.00394|0.00296|0.00383|0.00268|0.00345|0.00256|0.00288|||0.00383|-0.00256|-0.00288|-0.00288|-0.00192|||-0.00288|-0.00364||-0.00288|-0.00192|-0.00288|-0.00454|-0.00304|-0.00329|-0.00322|-0.00479|-0.0024||-0.00383|-0.00383||-0.00383|-0.00288|17|17|6|18|15|4|17|35|23|27|26|39|118|109|107|63|32|28|22|18|46|7|26|||||||||||||||||||||||||
2025-09-05 11:31:54|UB.D.HOODUS.CASH.IP|16|2025-09-05 11:26:50|2025-09-05 11:31:40|10400|0|18.78364|2025-09-04|0.04473|14|0.32442|13|-0.386772|19|2025-09-04|||||||||77.81976|83.37311|88.11463|70.62155|25.70964|3.44479|0.04473|0.3232|2.32796|1.20954|2.3782|0.57837|42.93353|57.73155|32.31128|47.10106|||||||||325|359|130|516|632|8821|6848|3332|6000|4862|2526|4865|900|509|963|584|||||||||0.02652||0.0265|0.03228|0.0348|0.08509|0.05964|0.03008|0.03793|0.03035|0.02506|0.02512|0.03891|0.04472|0.04852|0.03879|||||||||-0.0348|-0.02486|-0.04796|-0.0309|-0.05173|-0.08691|-0.06505|-0.03572|-0.04042|-0.03406|-0.02848|-0.03151|-0.11354|-0.01945|-0.03719|-0.0291|36|6|42|34|39|207|356|347|348|339|340|359|56|26|31|34|||||||||||||||||||||||||
2025-09-05 11:31:55|CS.D.EOSUSD.CFD.IP|17|2025-09-05 11:26:10|2025-09-05 11:31:40|47.97|1|0.63024|2025-09-04|0.61829|0|4.375977|23|-4.460493|22|2025-09-04|0.61829|0.61896|0.61984|0.61936|0.61956|0.62999|0.63116|0.63095|0.62985|0.63178|0.6305|0.62996|0.63022|0.63071|0.6337|0.63515|0.63453|0.635|0.6388|9.98097|0.89825|1.47063|1.47353|8.49491|1|2|2|3|4|2|2|2|2|1|1|2|2|2|2|2|2|1|2|2|3|3|7|5|0.06416|0.03714|0.02479|0.02098|0.0272|0.12191|0.15785|0.05874|0.19071|0.47757|0.08403|0.24724|0.2397|0.15996|0.22061|0.47977|0.12333|0.11376|0.29409|0.47734|0.16649|0.15032|0.2674|0.51176|-0.10311|-0.06601|-0.06919|-0.095|-0.05623|-0.11585|-0.12884|-0.04966|-0.17702|-0.05791|-0.25143|-0.056|-0.12418|-0.21952|-0.12962|-0.09407|-0.04502|-0.16897|-0.21318|-0.83669|-0.12788|-0.18173|-0.66824|-0.50195|25|49|66|92|261|190|154|87|70|76|85|70|93|125|120|79|132|150|158|134|32|38|110|135|||||||||||||||||||||||||
2025-09-05 11:31:56|CS.D.ADAUSD.CFE.IP|31|2025-09-05 11:26:10|2025-09-05 11:31:50|82.83|7.3|0.48289|2025-09-04|0.47743|0|0.261584|20|-0.234974|14|2025-09-04|0.47743|0.4798|0.48206|0.48505|0.48568|0.48918|0.4907|0.49057|0.48928|0.48974|0.48765|0.48886|0.49031|0.49091|0.49387|0.49617|0.49572|0.49476|0.49646|0.49785|0.49564|0.4946|0.49294|0.49279|6|6|6|6|6|5|4|4|4|5|6|5|7|7|9|8|8|7|7|8|7|4|6|7|0.02221|0.02135|0.02268|0.01967|0.02199|0.02156|0.02079|0.02151|0.02122|0.0198|0.01927|0.01906|0.02567|0.02684|0.02692|0.0267|0.02563|0.02029|0.02096|0.02017|0.02373|0.018|0.0213|0.01957|-0.01773|-0.02191|-0.02802|-0.02021|-0.02031|-0.02416|-0.02357|-0.0202|-0.02033|-0.01729|-0.01773|-0.02092|-0.02488|-0.03171|-0.03174|-0.02563|-0.02154|-0.01749|-0.02354|-0.02156|-0.02236|-0.01924|-0.01654|-0.02267|299|325|317|295|300|291|272|235|268|294|295|293|299|312|350|330|310|303|328|316|286|204|276|318|||||||||||||||||||||||||
2025-09-05 11:31:57|CS.D.XLMUSD.CFD.IP|8|2025-09-05 11:26:10|2025-09-05 11:31:20|36.08|2|0.58212|2025-09-04|0.58096|0|0.285633|20|-0.564334|15|2025-09-04|0.58096|0.58316|0.58413|0.5859|0.58411|0.5867|0.58671|0.58738|0.58393|0.58589|0.5863|0.58495|0.58372|0.58578|0.58913|0.59385|0.59459|0.59409|0.59598|0.59809|0.59752|0.59827|0.59503|0.59469|2|2|2|2|2|3|2|2|3|2|3|2|2|3|3|3|3|3|3|3|3|2|2|2|0.03715|0.03441|0.03519|0.03175|0.03214|0.03821|0.03175|0.03314|0.03188|0.03137|0.03206|0.03567|0.03687|0.03453|0.03666|0.03844|0.03236|0.02944|0.03378|0.03096|0.03797|0.03089|0.03173|0.03235|-0.0313|-0.03365|-0.02781|-0.02999|-0.03199|-0.03505|-0.03471|-0.0302|-0.03102|-0.03273|-0.03006|-0.03225|-0.0322|-0.03465|-0.0347|-0.04522|-0.03072|-0.03005|-0.03607|-0.02971|-0.03231|-0.03167|-0.03257|-0.03016|160|186|167|213|208|240|191|167|224|166|176|170|211|245|288|231|225|202|227|212|204|129|134|208|||||||||||||||||||||||||
2025-09-05 11:31:57|IR.D.FGBX.FWM2.IP|18|2025-09-05 11:26:10|2025-09-05 11:31:20||17.7|5.56928|2025-09-04|5.14431|7|0.106411|0|-0.105718|10|2025-09-04|55.37865|53.50855|43.5006|42.88144|53.8675|60.73106|7.75657|5.14431|8.0748|9.30249|9.42623|11.21374|7.42674|10.45979|8.70958|12.53206|25.45173|39.41535|28.09744|55.5732|||||1|1|3|2|1|2|17|53|44|54|29|23|18|28|33|43|6|5|10|18|||||0.02577|0.0177|0.01773|0.01773||0.0197|0.02596|0.02322|0.02011|0.01962|0.01969|0.01959|0.02012|0.01804|0.01942|0.01934|0.01889|0.01766|0.01943|0.01765|||||-0.01771|-0.0177|-0.01771|-0.01771|-0.01771|-0.01772|-0.02033|-0.02295|-0.01994|-0.02029|-0.02072|-0.01943|-0.02026|-0.01857|-0.01838|-0.0201|-0.01766|-0.01767|-0.01765|-0.01852|||||56|43|23|35|39|56|259|274|199|205|181|161|230|211|219|192|118|33|57|72|||||||||||||||||||||||||
2025-09-05 11:31:58|IR.D.FGBS.FWM2.IP|8|2025-09-05 11:28:10|2025-09-05 11:31:50||34.5|0|2025-09-04|0.014|10|0.004669|6|-0.004669|6|2025-09-04|64.29072|33.34267|100|50.007|0.01401|10.01261|13.57151|3.13871|14.29905|0.01426|0.014|0.014|11.55202|16.01214|8.70885|0.01401|9.10364|0.01401|||||||24|4|0|1|22|57|191|345|1060|396|1063|406|1419|467|543|583|304|724|||||||0.00467|0.00467|0.00467|0.00467|0.00467|0.00467|0.00467|0.00467|0.00467||0.00467|0.00467|0.00467|0.00467|0.00467||0.00467|||||||||-0.00467|||||-0.00467|-0.00467|-0.00467|-0.00467|-0.00467|-0.00467|-0.00467|-0.00467|-0.00467||-0.00467||||||||14|6|6|2|3|10|59|32|7|18|15|6|52|25|23|11|11|1|||||||||||||||||||||||||
2025-09-05 11:31:59|IX.D.HSTECH.IFU.IP|13|2025-09-05 11:27:00|2025-09-05 11:31:20|5674.5|7.8|15.44289|2025-09-04|0.07099|2|0.142664|3|-0.131277|1|2025-09-04|0.1577|0.08951|0.07099|0.0715|0.16115|0.07152|0.07169|0.07179|0.11333|24.13807|45.1681|47.68741|42.57461|0.10782|0.10815|0.10788|0.10775|0.10765|0.10791|0.16139|0.16119|0.16116|0.16114|0.16111|0|51|73|39|0|40|54|35|41|5|4|5|3|7|6|3|1|1|1|0|0|0|0|0|0.00415|0.02987|0.03045|0.02562|0.00325|0.02326|0.02431|0.01978|0.00933|0.00947|0.01877|0.01795|0.01983|0.02327|0.01482|0.01169|0.00983|0.0099|0.01043|0.00507|0.00419|0.00226|0.00325|0.00264|-0.00349|-0.02537|-0.03124|-0.02585|-0.003|-0.02734|-0.0236|-0.01781|-0.01068|-0.01121|-0.02154|-0.01794|-0.0186|-0.0241|-0.01551|-0.01199|-0.01054|-0.00994|-0.0117|-0.00442|-0.00481|-0.00228|-0.00368|-0.00211|335|344|360|344|218|359|360|328|295|154|102|84|120|275|335|279|257|182|195|234|321|119|227|200|||||||||||||||||||||||||
2025-09-05 11:32:00|IX.D.TOPIX.IFU.IP|2|2025-09-05 11:27:10|2025-09-05 11:29:50|3110|4.5|0.03858|2025-09-04|0.02599|5|0.065402|0|-0.097943|0|2025-09-04|0.02608|0.02607|0.03199|0.0315|0.02601|0.02599|0.0426|0.06491|0.03895|0.03899|0.03898|0.03899|0.03901|0.03896|0.03886|0.03873|0.03874|0.03872|0.03873|0.03874|0.04231|0.06451|0.06451|0.0549|31|18|17|14|17|21|32|0|10|6|7|4|3|7|8|7|2|3|5|9|1|0|0|8|0.01982|0.01395|0.0116|0.01098|0.01177|0.013|0.00826|0.00607|0.01242|0.01012|0.01127|0.00992|0.01173|0.01176|0.01221|0.0108|0.00955|0.01071|0.01337|0.01155|0.00719|0.00323|0.00591|0.01405|-0.01643|-0.01126|-0.01101|-0.00828|-0.0113|-0.00916|-0.00868|-0.00684|-0.01061|-0.00987|-0.00919|-0.00851|-0.00948|-0.01002|-0.01015|-0.00863|-0.00784|-0.00807|-0.00991|-0.01109|-0.00797|-0.00415|-0.00556|-0.01238|302|227|179|138|113|120|220|241|190|132|123|104|166|199|227|178|161|83|35|76|115|81|107|218|||||||||||||||||||||||||
2025-09-05 11:32:01|CS.D.UNIUSD.CFE.IP|31|2025-09-05 11:26:20|2025-09-05 11:32:00|953.84|7|0.80405|2025-09-04|0.79481|0|0.611369|10|-0.213696|16|2025-09-04|0.79481|0.79682|0.79707|0.80518|0.80737|0.81411|0.81689|0.81579|0.81509|0.81876|0.81628|0.81509|0.81797|0.81776|0.82454|0.83102|0.83641|0.8341|0.83552|0.83714|0.83185|0.82919|0.82632|0.82503|14|14|16|17|16|16|11|13|13|14|14|12|16|19|23|17|16|11|15|15|13|6|10|14|0.01457|0.01599|0.01869|0.01631|0.01714|0.02096|0.01714|0.01472|0.0155|0.01449|0.02451|0.01786|0.02544|0.02651|0.03131|0.02481|0.02494|0.01697|0.01689|0.01427|0.01836|0.00956|0.01185|0.01455|-0.01428|-0.0154|-0.02136|-0.01814|-0.01863|-0.02103|-0.018|-0.01747|-0.01632|-0.0151|-0.02132|-0.01752|-0.02366|-0.02628|-0.03209|-0.02334|-0.02351|-0.01748|-0.01913|-0.01639|-0.01675|-0.00952|-0.00966|-0.01625|348|352|356|357|352|358|336|343|345|344|342|343|355|354|356|356|354|351|358|353|354|313|336|351|||||||||||||||||||||||||
2025-09-05 11:32:03|CS.D.LNKUSD.CFE.IP|35|2025-09-05 11:26:20|2025-09-05 11:32:00|2277.28|16.9|0.36483|2025-09-04|0.34917|1|0.321188|20|-0.167009|12|2025-09-04|0.34938|0.34917|0.35008|0.35257|0.35361|0.35682|0.35775|0.35707|0.35666|0.35771|0.35673|0.35587|0.357|0.35782|0.36088|0.36729|0.37003|0.36986|0.37117|0.37324|0.37063|0.36985|0.36965|0.37018|14|17|17|21|18|19|16|15|16|14|17|15|24|27|29|25|19|16|18|17|14|19|12|14|0.01614|0.0198|0.0159|0.01665|0.0192|0.02085|0.02026|0.02136|0.01461|0.0148|0.01373|0.01942|0.02421|0.02702|0.02743|0.02656|0.02472|0.01805|0.02046|0.01842|0.02233|0.01129|0.01896|0.01636|-0.01395|-0.01845|-0.02026|-0.01972|-0.01784|-0.02312|-0.02231|-0.01734|-0.01803|-0.01496|-0.01669|-0.02044|-0.02495|-0.02975|-0.03079|-0.02697|-0.02531|-0.01897|-0.02294|-0.01985|-0.02193|-0.01323|-0.01633|-0.01858|345|358|358|359|359|355|349|358|359|348|353|352|359|360|360|360|359|358|357|357|345|354|346|343|||||||||||||||||||||||||
2025-09-05 11:32:04|CS.D.DOTUSD.CFE.IP|17|2025-09-05 11:26:20|2025-09-05 11:31:50|382.05|3.5|0.4974|2025-09-04|0.49225|0|0.214362|20|-0.197386|14|2025-09-04|0.49225|0.49365|0.49524|0.49792|0.49949|0.5037|0.50503|0.50409|0.50252|0.50437|0.50306|0.50228|0.50327|0.50269|0.50541|0.50719|0.50613|0.50537|0.50805|0.50874|0.50615|0.50434|0.5035|0.50378|5|5|6|11|6|6|5|3|4|6|6|5|6|6|9|6|6|5|6|6|6|9|6|6|0.01447|0.01454|0.01337|0.02108|0.01578|0.01862|0.01684|0.01518|0.0145|0.01533|0.01442|0.01638|0.02041|0.02154|0.02451|0.02216|0.01926|0.01406|0.02016|0.01476|0.01741|0.00946|0.02152|0.01354|-0.01328|-0.01383|-0.01518|-0.01864|-0.01485|-0.01963|-0.01748|-0.01547|-0.01854|-0.01577|-0.01295|-0.01426|-0.01697|-0.02032|-0.02766|-0.02288|-0.01811|-0.01826|-0.02111|-0.01977|-0.02071|-0.00856|-0.01668|-0.01527|248|265|274|324|279|298|253|209|245|255|270|247|309|291|323|284|283|251|266|259|254|285|206|250|||||||||||||||||||||||||
2025-09-05 11:32:05|CS.D.DOGUSD.CFE.IP|17|2025-09-05 11:26:20|2025-09-05 11:31:30|21.65|2.5|0.50837|2025-09-04|0.49977|0|0.332384|20|-0.327409|14|2025-09-04|0.49977|0.5028|0.50487|0.5081|0.50805|0.51194|0.51312|0.51275|0.51083|0.51204|0.51032|0.51001|0.50964|0.51|0.51447|0.51848|0.51914|0.51819|0.51987|0.52159|0.51981|0.51897|0.51703|0.51662|2|2|2|2|2|2|2|3|3|3|3|3|3|3|3|3|3|3|3|2|3|3|3|3|0.0496|0.04692|0.04593|0.04856|0.04809|0.04817|0.05093|0.04759|0.04811|0.04735|0.04641|0.04802|0.05296|0.05257|0.05537|0.05247|0.0509|0.0485|0.05121|0.04744|0.05255|0.05191|0.049|0.04876|-0.04757|-0.04779|-0.04584|-0.05059|-0.05019|-0.05107|-0.05065|-0.04993|-0.04645|-0.04654|-0.04637|-0.04878|-0.04743|-0.05475|-0.0596|-0.05685|-0.04842|-0.04794|-0.04933|-0.0474|-0.05178|-0.05112|-0.047|-0.0486|131|168|141|183|207|233|184|174|198|186|172|202|227|226|275|258|225|226|216|170|163|93|178|204|||||||||||||||||||||||||
2025-09-05 11:32:06|CO.D.CFI.FWM1.IP|22|2025-09-05 11:26:20|2025-09-05 11:31:50|7608|3|0.06811|2025-09-04|0.07949|15|0.140187|6|-0.19376|6|2025-09-04|||||||0.08097|0.08003|0.07982|0.08027|0.0801|0.08006|0.07991|0.07967|0.07975|0.07949|||||||||||||||3|5|6|6|3|2|4|4|6|6|||||||||||||||0.01936|0.0174|0.01497|0.01469|0.01505|0.01438|0.0127|0.01253|0.01466|0.01228|||||||||||||||-0.01896|-0.01729|-0.01441|-0.01917|-0.01423|-0.01228|-0.01321|-0.0165|-0.01589|-0.01197|||||||||283|283|274|212|227|231|248|271|313|275|||||||||||||||||||||||||
2025-09-05 11:32:07|OP.D.SPX3.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:32:08|OP.D.SPX3.5000C.IP|30|2025-09-05 11:26:30|2025-09-05 11:32:00|1577.27|0|0.12673|2025-09-04|0.12845|19|0.360392|15|-0.352943|14|2025-09-04|0.14476|0.13135|0.13127|0.13175|0.13143|0.13152|0.13158|0.13143|0.13132|0.13122|0.13104|0.13116|0.1314|0.1313|0.13107|0.13013|0.12996|0.12953|0.129|0.12845|0.13093|0.17852|0.17844|0.17835|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.02121|0.01457|0.0137|0.013|0.01473|0.01536|0.01752|0.01882|0.01722|0.01489|0.01769|0.01628|0.02108|0.03333|0.03496|0.02456|0.01994|0.02027|0.0171|0.02272|0.02339|0.01113|0.01631|0.01271|-0.01748|-0.01572|-0.0143|-0.01232|-0.01335|-0.01747|-0.0185|-0.01813|-0.01782|-0.01541|-0.01532|-0.01842|-0.01973|-0.03368|-0.04149|-0.02698|-0.02223|-0.01999|-0.01784|-0.01785|-0.0216|-0.00967|-0.0171|-0.01068|347|333|331|306|303|337|357|350|336|305|318|330|353|326|359|354|353|352|340|351|337|148|229|207|||||||||||||||||||||||||
2025-09-05 11:32:09|OP.D.SPX3.4750P.IP|17|2025-09-05 11:26:40|2025-09-05 11:31:40|13.39|0|10.52932|2025-09-04|10.78406|14|6.062581|13|-2.337662|12|2025-09-04|12.86302|16.81687|18.87646|23.04074|19.51777|20.71693|19.10634|15.31339|17.6012|17.15746|21.55864|16.19197|14.25712|12.60463|10.78406|14.58142|14.17473|17.45545|15.44597|16.65084|16.76482|13.36501|13.4068|13.4497|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.10417|0.09637|0.10269|0.07471|0.08635|0.10431|0.09107|0.112|0.09824|0.08978|0.09293|0.09555|0.11117|0.19515|0.14574|0.12543|0.11011|0.10963|0.09895|0.11523|0.12159|0.09539|0.09856|0.07476|-0.11049|-0.0841|-0.09329|-0.08423|-0.09827|-0.0944|-0.10358|-0.11027|-0.10511|-0.10306|-0.10318|-0.0976|-0.13691|-0.15172|-0.15635|-0.1081|-0.10946|-0.09449|-0.08948|-0.11055|-0.11888|-0.08036|-0.09372|-0.08252|309|256|225|193|179|237|292|299|253|162|219|237|312|301|351|331|319|297|273|292|282|78|173|143|||||||||||||||||||||||||
2025-09-05 11:32:10|OP.D.SPX3.5000P.IP|26|2025-09-05 11:26:30|2025-09-05 11:32:00|17.17|0|13.15188|2025-09-04|10.06368|3|0.962513|0|-1.113924|0|2025-09-04|11.36098|10.1771|10.20211|10.06368|10.15222|10.1453|10.12142|10.15173|10.13827|10.14894|10.22448|10.1895|10.10316|10.24249|10.43794|10.52553|10.52704|10.78935|12.2722|10.52822|10.81063|19.36171|16.16928|20.09321|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.094|0.076|0.09012|0.07758|0.08519|0.08842|0.08781|0.10809|0.08697|0.08547|0.0806|0.0848|0.09861|0.13695|0.14198|0.13292|0.09152|0.08715|0.08738|0.09468|0.09434|0.08556|0.07895|0.06083|-0.1127|-0.08368|-0.0906|-0.06941|-0.09338|-0.07709|-0.08511|-0.09898|-0.08736|-0.0855|-0.09279|-0.07958|-0.07918|-0.13384|-0.13646|-0.11798|-0.09675|-0.1029|-0.08326|-0.10535|-0.10343|-0.06416|-0.08389|-0.06949|326|288|271|246|226|269|324|326|301|242|255|293|334|316|358|353|346|336|308|328|313|81|206|159|||||||||||||||||||||||||
2025-09-05 11:32:10|OP.D.SPX5.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:32:12|OP.D.SPX5.5000C.IP|27|2025-09-05 11:26:30|2025-09-05 11:32:00|1640.4|0|0.14625|2025-09-04|0.14805|19|0.309908|20|-0.2735|14|2025-09-04|0.16086|0.15116|0.15109|0.15159|0.15127|0.15133|0.15141|0.15124|0.15111|0.15102|0.15087|0.15098|0.15123|0.15107|0.15084|0.14982|0.14965|0.14919|0.14865|0.14805|0.14944|0.18378|0.1837|0.18362|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.02008|0.01683|0.0148|0.01215|0.01376|0.01547|0.01936|0.01846|0.01605|0.01468|0.01851|0.01712|0.02231|0.03134|0.03293|0.02291|0.02264|0.01931|0.01565|0.02053|0.02125|0.0098|0.01479|0.01168|-0.01851|-0.01769|-0.01638|-0.01445|-0.01299|-0.01675|-0.01748|-0.02058|-0.01929|-0.0148|-0.01625|-0.01903|-0.02226|-0.03595|-0.03691|-0.02221|-0.01948|-0.01555|-0.01691|-0.01568|-0.02071|-0.00744|-0.01659|-0.00997|350|333|325|293|290|330|345|344|326|296|315|323|348|313|360|355|349|349|337|351|333|147|226|207|||||||||||||||||||||||||
2025-09-05 11:32:13|OP.D.SPX5.4750P.IP|26|2025-09-05 11:26:30|2025-09-05 11:32:00|31.14|0|7.70628|2025-09-04|6.94816|12|0.475436|20|-1.708395|13|2025-09-04|7.469|7.01265|7.02333|6.95577|6.99874|6.99482|6.98571|6.9989|6.99763|6.99105|7.01937|6.99258|6.94816|7.01182|7.1107|7.21721|7.22904|7.31745|7.3707|7.42385|7.69011|9.5505|9.56788|9.58612|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.06167|0.05991|0.05654|0.04631|0.04959|0.05762|0.06194|0.07413|0.05833|0.04973|0.04938|0.05561|0.0605|0.10912|0.11341|0.07912|0.07615|0.05838|0.0578|0.06763|0.06403|0.03818|0.05693|0.03835|-0.06582|-0.05401|-0.05485|-0.05135|-0.03985|-0.04809|-0.05996|-0.06406|-0.05862|-0.04869|-0.04947|-0.05159|-0.06693|-0.11965|-0.10459|-0.08787|-0.07465|-0.07285|-0.05926|-0.07596|-0.07218|-0.03868|-0.04783|-0.04178|339|294|280|251|232|276|332|329|296|252|262|296|335|321|359|352|349|331|301|329|314|98|210|175|||||||||||||||||||||||||
2025-09-05 11:32:14|OP.D.SPX5.5000P.IP|30|2025-09-05 11:26:30|2025-09-05 11:32:10|39.77|0|6.03521|2025-09-04|5.41564|12|1.353832|13|-0.733855|20|2025-09-04|5.8117|5.46396|5.47577|5.42764|5.45452|5.45039|5.44474|5.45416|5.45019|5.44757|5.46845|5.44781|5.41564|5.45803|5.5333|5.62065|5.63059|5.70239|5.75262|5.79876|6.01531|7.46045|7.47352|7.48699|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.05527|0.0525|0.05408|0.04374|0.05155|0.05051|0.05927|0.06422|0.05308|0.04541|0.04726|0.05813|0.06597|0.11119|0.10396|0.07631|0.07274|0.06223|0.06126|0.06985|0.06595|0.0352|0.05374|0.03264|-0.06406|-0.05294|-0.04869|-0.04617|-0.03952|-0.04739|-0.05981|-0.06458|-0.05369|-0.04872|-0.05351|-0.05042|-0.05879|-0.09696|-0.09799|-0.08342|-0.06554|-0.07301|-0.05946|-0.07182|-0.07283|-0.03979|-0.04398|-0.03743|343|306|291|265|254|299|337|336|309|260|278|296|342|317|359|353|349|335|305|333|320|117|213|195|||||||||||||||||||||||||
2025-09-05 11:32:14|OP.D.SPX2.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:32:16|OP.D.SPX2.5000C.IP|23|2025-09-05 11:26:40|2025-09-05 11:32:10|1520.78|0|0.0657|2025-09-04|0.06667|19|0.205236|0|-0.136094|5|2025-09-04|0.07883|0.06833|0.06827|0.06855|0.06837|0.06842|0.06845|0.06837|0.0683|0.06825|0.06814|0.06822|0.06836|0.06827|0.06814|0.06761|0.06752|0.06727|0.06699|0.06667|0.06876|0.10582|0.10577|0.10571|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.02214|0.01673|0.01485|0.01377|0.01327|0.01388|0.01546|0.02089|0.01665|0.01299|0.01686|0.01729|0.02024|0.03231|0.03742|0.02623|0.02364|0.0229|0.02115|0.02403|0.02373|0.01149|0.01723|0.01382|-0.01802|-0.01644|-0.01586|-0.013|-0.0125|-0.01503|-0.01861|-0.02148|-0.01896|-0.0133|-0.01525|-0.01788|-0.01965|-0.03581|-0.03853|-0.0265|-0.02402|-0.01988|-0.01882|-0.02316|-0.02387|-0.01006|-0.01868|-0.01163|322|277|256|234|207|263|316|313|267|213|235|266|327|304|359|348|340|325|278|316|308|147|227|205|||||||||||||||||||||||||
2025-09-05 11:32:16|OP.D.SPX2.4750P.IP|0|none|||0|0|2025-09-04|243.91665|0|25|19|-12.5|20|2025-09-04|243.91665|247.5|249.10714|248|254.74525|258.0463|264.20455|266.31443|262.23776||272.72727|272.72727|309.28793|338.22685|350.97231|422.55639|360.01401|555.95238|784.7619|641.07143|915.17857||||0|0|0|0|0|0|0|0|0||0|0|0|0|0|0|0|0|0|0|0||||||4.34783||||4.7619|4.62388|4.7619||4.7619|4.7619|5.26316|6.00198|6.47512|7.53247||9.12698|11.11111|15.06734|||||-3.57143|-4|-4|-4||-4||||||-4.34783|-5|-5.46296|-4.96135|-6.66667||-10||-10|-12.5||||14|4|16|5|7|7|8|14|17|1|4|17|25|70|19|7|16|5|16|8|||||||||||0|0|||||||||||||
2025-09-05 11:32:17|OP.D.SPX2.5000P.IP|0|none|||0|0|2025-09-04|105.29628|3|9.433962|8|-50|20|2025-09-04|189.05114|111.61336|111.20762|105.29628|110.69881|111.40738|112.12759|112.51732|107.04039|106.57759|116.14924|116.42157|120.71168|129.90328|128.56035|147.91854|139.29048|160.87069|189.9824|180.39778|1409.56556|10500|12000||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||2.42589|1.87806|1.88679|1.78571|1.88679|1.88097|1.88679|2.0087|3.33558|1.78571|1.95154|1.96078|2.04832|2.34466|2.88463|2.66909|2.38548|2.70745|3.15465|3.03793|3.22581||||-2.27671|-1.84063|-1.81907|-1.75439||-1.83502|-1.84063|-2.22973|-2.18663|-1.78628|-1.92308|-1.91098|-1.98718|-2.48751|-2.14777|-2.981|-2.33532|-2.96245|-3.53685|-3.90734|-14.79779||||42|17|28|27|16|22|46|66|78|42|48|48|55|106|156|103|104|77|43|59|53|8|2|||||||||||||||||||||||||
2025-09-05 11:32:17|IR.D.FBTP.FWM1.IP|1|2025-09-05 11:32:00|2025-09-05 11:32:00|12054|0|100|2025-09-04|6.19329|10|0.016671|6|-0.02496|8|2025-09-04|||||||8.75687|6.28954|13.48703|6.25437|6.19329|11.63161|10.80738|12.31803|13.64607|16.80232|29.81755||||||||||||||42|59|121|84|91|57|61|49|60|47|31||||||||||||||0.00916|0.00893|0.00854|0.0091|0.00862|0.00831|0.00831|0.00863|0.00855|0.00832|0.00831||||||||||||||-0.00985|-0.00904|-0.00908|-0.00882|-0.0089|-0.00854|-0.00918|-0.00893|-0.00831|-0.00858|-0.00831||||||||195|208|171|177|130|138|195|171|169|167|94|||||||||||||||||||||||||
2025-09-05 11:32:18|IR.D.FBTP.FWM2.IP|16|2025-09-05 11:28:10|2025-09-05 11:32:00|11964|400.4|6.25784|2025-09-04|4.90135|10|0.025183|6|-0.033481|10|2025-09-04|||||||5.42164|5.35015|10.22958|6.81908|4.90135|9.87417|7.65375|8.06362|10.42042|13.23127|17.05645||||||||||||||37|57|106|63|69|45|69|56|56|67|45||||||||||||||0.0098|0.00969|0.00838|0.00922|0.00942|0.00838|0.00875|0.00838|0.00857|0.00874|0.00884||||||||||||||-0.00986|-0.00907|-0.00889|-0.0087|-0.0093|-0.00838|-0.00914|-0.00865|-0.00912|-0.00862|-0.00837||||||||223|226|157|177|144|122|197|162|183|144|94|||||||||||||||||||||||||
2025-09-05 11:32:19|IX.D.OMX20.IFM.IP|17|2025-09-05 11:27:20|2025-09-05 11:32:00|1493.98|0|0.03346|2025-09-04|0.03344|14|0.050353|7|-0.130187|14|2025-09-04||||||||0.03363|0.03353|0.03352|0.0335|0.03351|0.03348|0.03347|0.03344|||||||||||||||||0|0|0|0|0|0|0|1|||||||||||||||||0.00989|0.00532|0.00546|0.00509|0.00511|0.00457|0.00666|0.00828|||||||||||||||||-0.00854|-0.00559|-0.00514|-0.00518|-0.00443|-0.00452|-0.00561|-0.012||||||||||308|278|266|236|228|237|301|109|||||||||||||||||||||||||
2025-09-05 11:32:20|IX.D.SUNNAS.IFE.IP|33|2025-09-05 11:26:50|2025-09-05 11:32:10|23735.6|0|0.10529|2025-09-04|0.10566|23|0.122421|20|-0.112122|20|2025-09-04|0.10668|0.10665|0.10662|0.10677|0.1067|0.10673|0.10677|0.10671|0.10665|0.10662|0.10656|0.10661|0.10667|0.10672|0.10672|0.10649|0.10645|0.10631|0.10616|0.10603|0.10582|0.10577|0.1057|0.10566|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00594|0.00436|0.00428|0.00284|0.00263|0.00347|0.00388|0.00453|0.00451|0.00305|0.00352|0.00418|0.00553|0.01123|0.01166|0.00819|0.00703|0.00591|0.00409|0.0054|0.00636|0.00239|0.00382|0.00232|-0.00493|-0.00391|-0.0039|-0.00323|-0.00242|-0.00368|-0.00452|-0.00478|-0.00422|-0.00281|-0.00378|-0.00493|-0.00649|-0.01165|-0.01396|-0.00781|-0.00648|-0.00506|-0.00419|-0.00451|-0.0063|-0.00187|-0.00361|-0.0025|360|360|360|360|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|294|359|358|||||||||||||||||||||||||
2025-09-05 11:32:21|IX.D.SUNDOW.IFE.IP|32|2025-09-05 11:26:50|2025-09-05 11:32:20|45566.4|0|0.10532|2025-09-04|0.10523|21|0.054641|22|-0.047818|13|2025-09-04|0.10621|0.10623|0.10621|0.10626|0.10618|0.10618|0.10619|0.10618|0.10622|0.10617|0.10613|0.10613|0.10619|0.10611|0.10596|0.10569|0.10561|0.10552|0.10536|0.10531|0.10526|0.10523|0.10525|0.10524|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00416|0.0028|0.00308|0.00232|0.0023|0.00274|0.00336|0.00404|0.00316|0.00274|0.00301|0.00302|0.00399|0.00766|0.00844|0.00609|0.005|0.00432|0.00398|0.00424|0.00415|0.00198|0.00335|0.00195|-0.00332|-0.00292|-0.00278|-0.0022|-0.00199|-0.00298|-0.00363|-0.00355|-0.00351|-0.00253|-0.00297|-0.00333|-0.00401|-0.00786|-0.0079|-0.00545|-0.00475|-0.00369|-0.00411|-0.00408|-0.00373|-0.00153|-0.0029|-0.00179|358|345|340|337|326|345|360|357|352|351|354|356|360|360|360|360|360|360|360|360|315|165|328|300|||||||||||||||||||||||||
2025-09-05 11:32:22|IX.D.SUNFUN.IFE.IP|29|2025-09-05 11:26:50|2025-09-05 11:32:00|9239.7|0|0.10823|2025-09-04|0.10831|22|0.038208|7|-0.034882|9|2025-09-04|0.10891|0.1089|0.10892|0.10898|0.10892|0.10893|0.10897|0.10894|0.10897|0.10889|0.10878|0.10879|0.10877|0.10864|0.10851|0.10856|0.10857|0.10849|0.10847|0.10844|0.10838|0.10832|0.10831|0.10832|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00485|0.00413|0.00389|0.00365|0.00324|0.00482|0.00449|0.0076|0.00528|0.00522|0.00545|0.00416|0.00506|0.00647|0.00613|0.00525|0.00425|0.00374|0.0042|0.00389|0.00271|0.00205|0.00181|0.00166|-0.00453|-0.0044|-0.00429|-0.00303|-0.00397|-0.00479|-0.00555|-0.00698|-0.00592|-0.00544|-0.00545|-0.00478|-0.00505|-0.00673|-0.00669|-0.00618|-0.00419|-0.00374|-0.00357|-0.0041|-0.0027|-0.00176|-0.00218|-0.00137|246|226|219|203|151|198|302|356|345|339|325|317|331|336|355|340|313|290|261|303|321|127|241|198|||||||||||||||||||||||||
2025-09-05 11:32:23|IX.D.SUNDAX.IFMM.IP|34|2025-09-05 11:26:50|2025-09-05 11:32:20|23807.5|0|0.10501|2025-09-04|0.10493|23|0.094834|10|-0.055495|10|2025-09-04|0.10586|0.1059|0.10597|0.10606|0.10591|0.10587|0.10588|0.10572|0.10562|0.10558|0.10532|0.10522|0.10531|0.10528|0.10522|0.10522|0.10522|0.10515|0.1051|0.10501|0.10496|0.10496|0.10494|0.10493|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.0057|0.00475|0.00483|0.00451|0.00452|0.00638|0.00682|0.01097|0.00766|0.0071|0.00737|0.00556|0.00574|0.00701|0.00842|0.00652|0.00353|0.00308|0.00351|0.00436|0.00509|0.00224|0.00367|0.00256|-0.00477|-0.00501|-0.00493|-0.00438|-0.00348|-0.00658|-0.00727|-0.0104|-0.00836|-0.00715|-0.00714|-0.00636|-0.00672|-0.00726|-0.00867|-0.00661|-0.00364|-0.00291|-0.00314|-0.00337|-0.00529|-0.00216|-0.00394|-0.00265|316|293|295|271|257|330|358|360|360|360|360|357|360|358|360|359|354|343|318|346|327|165|242|218|||||||||||||||||||||||||
2025-09-05 11:32:24|CS.D.AVXUSD.CFD.IP|17|2025-09-05 11:26:50|2025-09-05 11:32:20|24.71|3|0.44509|2025-09-04|0.43675|0|0.248036|20|-0.205677|18|2025-09-04|0.43675|0.43838|0.43788|0.43814|0.4391|0.44369|0.44502|0.44571|0.44319|0.44494|0.4464|0.44641|0.44749|0.44578|0.447|0.44633|0.44688|0.44949|0.45171|0.45359|0.45212|0.45099|0.45048|0.45172|7|8|9|7|7|6|7|7|7|7|8|8|8|8|7|6|7|7|7|6|6|3|4|5|0.0425|0.04968|0.04447|0.04535|0.04238|0.04682|0.04144|0.04275|0.04372|0.04296|0.04317|0.04603|0.04748|0.04412|0.04498|0.04698|0.04395|0.04644|0.04492|0.04348|0.04923|0.04099|0.04431|0.04219|-0.04229|-0.04682|-0.04519|-0.04468|-0.05039|-0.04728|-0.04372|-0.04726|-0.04669|-0.04237|-0.05361|-0.05025|-0.04906|-0.04524|-0.05241|-0.04958|-0.04447|-0.05319|-0.05087|-0.04455|-0.05139|-0.04098|-0.04754|-0.04642|199|248|250|216|253|248|249|221|256|233|259|250|262|256|266|250|213|201|216|192|204|87|159|188|||||||||||||||||||||||||
2025-09-05 11:32:25|UC.D.MSTR.CASH.IP|18|2025-09-05 11:26:50|2025-09-05 11:30:50||0|0.0141|2025-09-04|1.83387|14|0.575465|13|-0.439434|13|2025-09-04|||||||||59.41458|81.86409|76.339|56.29077|28.57037|11.50721|1.83387|4.26266|5.48655|10.21552|7.50212|8.14409|25.12563|52.4652|56.01096|40.58423|||||||||140|75|71|123|145|1616|2839|1291|1284|1016|814|1959|9012|259|427|206|||||||||0.03521|0.01823|0.04433|0.02844|0.02471|0.05919|0.04539|0.03315|0.03589|0.02771|0.02364|0.02831|0.09466|0.07903|0.04386|0.04729|||||||||-0.04973|-0.05976|-0.03735|-0.02605|-0.03102|-0.07479|-0.05531|-0.0393|-0.03755|-0.03722|-0.02667|-0.02721|-0.06278|-0.09804|-0.04148|-0.07651|118|44|97|169|109|246|343|311|277|266|269|309|64|21|59|47|||||||||||||||||||||||||
2025-09-05 11:32:26|CS.D.SOLUSD.CFD.IP|24|2025-09-05 11:27:00|2025-09-05 11:32:20|206.51|5.7|0.43563|2025-09-04|0.42657|0|0.30207|20|-0.231584|18|2025-09-04|0.42657|0.42821|0.43115|0.43309|0.43362|0.43664|0.4358|0.43571|0.43438|0.43381|0.43265|0.43384|0.43392|0.43408|0.43742|0.44147|0.44162|0.44031|0.44263|0.44404|0.44388|0.44337|0.44269|0.44237|8|7|9|7|6|7|5|5|5|4|6|6|10|11|13|10|6|6|7|5|5|3|5|6|0.01613|0.01469|0.01832|0.01527|0.01475|0.0159|0.01299|0.01112|0.01419|0.01082|0.01389|0.0146|0.02026|0.02144|0.02491|0.02212|0.01476|0.01394|0.01835|0.01481|0.0192|0.01287|0.01536|0.0158|-0.01574|-0.01534|-0.0219|-0.01869|-0.0189|-0.02289|-0.0196|-0.01219|-0.0141|-0.01005|-0.01337|-0.01764|-0.02392|-0.02591|-0.02954|-0.02243|-0.01522|-0.01534|-0.0208|-0.01895|-0.01967|-0.01283|-0.01892|-0.01777|311|311|309|311|279|307|244|262|260|203|265|290|309|336|347|339|299|267|307|272|253|168|263|297|||||||||||||||||||||||||
2025-09-05 11:32:27|IX.D.AIIDX.IFD.IP|0|none|||0|0|2025-09-04|0.11382|19|0.074327|14|-0.085933|14|2025-09-04||||||||||||||0.11535|0.11506|0.11441|0.11435|0.11411|0.11388|0.11382||||||||||||||||||0|0|0|0|0|0|0||||||||||||||||||0.01987|0.01369|0.00893|0.00651|0.00542|0.0046|0.00607||||||||||||||||||-0.02245|-0.01373|-0.0088|-0.00712|-0.00486|-0.00448|-0.00562|||||162|360|360|360|359|358|360||||||||||||||0|||||||||||
2025-09-05 11:32:29|CS.D.XRPUSD.CFD.IP|9|2025-09-05 11:31:00|2025-09-05 11:32:20|283.78|9.7|0.52856|2025-09-04|0.52734|4|0.255166|20|-0.134518|6|2025-09-04|0.52758|0.5296|0.5292|0.52876|0.52734|0.53089|0.53287|0.53293|0.5294|0.52877|0.52897|0.52842|0.52912|0.53002|0.53153|0.53401|0.5352|0.53392|0.5354|0.53745|0.53697|0.53596|0.53508|0.53505|13|14|16|16|16|19|13|10|12|11|14|11|13|15|15|10|8|8|8|7|6|6|5|5|0.01555|0.01497|0.01663|0.01726|0.0207|0.02194|0.01309|0.01331|0.01846|0.01481|0.01488|0.01624|0.01779|0.0193|0.02392|0.01772|0.01411|0.0154|0.01281|0.01414|0.017|0.0099|0.0133|0.01054|-0.01399|-0.01511|-0.01555|-0.01593|-0.0169|-0.02072|-0.0164|-0.01286|-0.01339|-0.01658|-0.01524|-0.01372|-0.01682|-0.01909|-0.02205|-0.02113|-0.01642|-0.01297|-0.01657|-0.01542|-0.01382|-0.01017|-0.0107|-0.0151|346|352|356|360|359|360|353|317|349|345|345|353|359|354|351|331|330|341|341|301|289|314|230|229|||||||||||||||||||||||||
2025-09-05 11:32:30|IR.D.FGBL.FWM2.IP|25|2025-09-05 11:27:00|2025-09-05 11:32:00||59.6|0.00373|2025-09-04|0.0237|12|0.031136|14|-0.023355|15|2025-09-04|3.87013|28.14253|27.29044|21.07109|26.68433|31.12774|7.71425|3.19735|3.59428|3.14775|4.69536|3.35616|0.0237|4.95199|4.21828|3.08411|4.37027|33.34933|12.84206|16.23682|||||31|7|22|17|12|23|339|245|301|282|247|174|229|312|333|245|159|52|37|43|||||0.01559|0.00779|0.00779||0.00779|0.0078|0.00877|0.00802|0.00849|0.00778|0.00778|0.00778|0.00824|0.00778|0.00847|0.00779|0.00778|0.00778|0.00778|0.00778|||||-0.00935|-0.00779|-0.00779|-0.00779|-0.00779|-0.00779|-0.00805|-0.00863|-0.0083|-0.00805|-0.00961|-0.00778|-0.0087|-0.00802|-0.00808|-0.0087|-0.00778||-0.00778|-0.00778|||||26|32|22|19|15|45|169|189|140|160|107|90|169|142|143|98|69|18|39|37|||||||||||||||||||||||||
2025-09-05 11:32:30|IR.D.FGBX.FWM1.IP|12|2025-09-05 11:27:10|2025-09-05 11:31:20|11379|0.5|8.3553|2025-09-04|6.93073|7|0.10596|0|-0.087742|10|2025-09-04|51.18289|45.26495|58.84118|37.96084|48.30141|50.02183|13.54597|6.93073|11.47532|10.20229|11.87419|18.73535|11.38655|13.09673|8.28114|16.87289|37.52456|30.7963|44.66453|47.75004|||||3|1|2|1|0|2|17|55|36|49|21|20|16|23|30|27|5|8|4|127|||||0.03026|0.01763||0.01764|0.01764|0.01765|0.02187|0.02171|0.02099|0.02113|0.02038|0.01756|0.01972|0.01902|0.01854|0.01975|0.0176|0.01759|0.01759|0.01757|||||-0.01764|-0.01762|-0.01764|-0.01764|-0.01765|-0.01765|-0.02077|-0.02419|-0.02187|-0.01844|-0.02138|-0.01885|-0.022|-0.01962|-0.01803|-0.0204|-0.01759|-0.01759|-0.01758|-0.02008|||||43|42|17|29|29|38|222|261|201|177|152|139|229|199|194|190|96|26|56|44|||||||||||||||||||||||||
2025-09-05 11:32:31|IR.D.FGBS.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:32:31|CC.D.LXR.UME.IP|0|none|||0|0|2025-09-04|0.84511|20|0.766181|14|-0.285795|14|2025-09-04|||||||||||||||0.85619|0.84515|0.84559|0.84697|0.84625|0.84683|0.84511||||||||||||||||||2|1|1|1|1|0|0||||||||||||||||||0.08805|0.05126|0.05819|0.05663|0.07482|0.06941|0.0536||||||||||||||||||-0.0754|-0.03907|-0.0431|-0.05001|-0.02002|-0.06037|-0.05208||||159|86|57|64|54|67|15|||||||||||||||||||||||||
2025-09-05 11:32:32|CO.D.OJ.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:32:32|CO.D.OJ.FWM2.IP|0|none|||0|0|2025-09-04|0.86069|16|0.430808|13|-0.477079|13|2025-09-04|||||||||||||1.35904|1.09178|0.91434|0.93043|0.86069|0.87711|||||||||||||||||||0|0|1|1|1|1|||||||||||||||||||0.05134|0.1012|0.06763|0.06202|0.03545|0.05205|||||||||||||||||||-0.09156|-0.06247|-0.12862|-0.06688|-0.05636|-0.05621|||||||68|65|61|75|99|77|||||||||||||||||||||||||
2025-09-05 11:32:33|CO.D.O.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:32:33|CO.D.O.FWM2.IP|0|none|||0|0|2025-09-04|0.30581|7|1.095462|14|-1.109057|14|2025-09-04|0.88247|0.84711|1.04797|0.80037|1.232|0.92247|0.92237|0.30581|0.30584|0.30625|0.30626|0.30647|0.3064|0.44795|0.88395|0.59025|0.30901|0.60404|0.4649||||||0|0|1|0|0|1|1|0|0|0|0|0|1|1|1|1|1|1|1||||||0.16495|0.03086|||||||||||0.46111|0.21621|0.18507|0.07975|0.07113|0.34115|0.12428||||||-0.19357|-0.31426|-0.30699|-0.04605|-0.61256|-0.03077|||-0.03058||-0.03062||-0.07656|-0.21334|-0.35351|-0.24596|-0.09267|-0.21203|-0.2777||||||58|16|10|10|4|2|2|3|3|3|6|1|6|44|54|57|52|42|24|||||||||||||||||||||||||
2025-09-05 11:32:34|CO.D.RR.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:32:34|CO.D.RR.FWM2.IP|0|none|||0|0|2025-09-04|0.33069|0|0.822785|16|-1.193717|15|2025-09-04|0.33069|1.66424||||||||||||0.37121|0.77904|0.41107|0.36658|0.336|0.33564||||||0|5||||||||||||1|1|2|1|1|1||||||0.71815|||||||||||||0.09616|0.29006|0.0627|0.12403|0.08247|0.03496|||||||||||||||||||-0.11034|-0.17336|-0.08899|-0.10397|-0.06481|-0.04456||||||5|1|33|51|109|88|46|30|||||||||||||||||||||||||
2025-09-05 11:32:35|KA.D.SHELLN.CASH.IP|28|2025-09-05 11:27:10|2025-09-05 11:32:10|2687|3.5|0.0412|2025-09-04|10.67081|13|0.074697|13|-0.093006|13|2025-09-04||||||||13.17894|15.01811|11.39978|20.40513|27.72582|19.43425|10.67081|11.62648|12.06565||||||||||||||||399|299|304|426|223|528|1082|694|1102||||||||||||||||0.02647|0.02089|0.01857|0.01858|0.01856|0.01858|0.02671|0.02124|0.01858||||||||||||||||-0.02666|-0.0227|-0.01857|-0.02013|-0.01855|-0.01857|-0.02792|-0.02184|-0.01973|||||||||190|160|123|103|83|103|216|224|83|||||||||||||||||||||||||
2025-09-05 11:32:36|EC.D.URWFP.CASH.IP|25|2025-09-05 11:27:00|2025-09-05 11:32:30|8656|6.2|0.10125|2025-09-04|14.52384|13|0.092528|7|-0.138122|7|2025-09-04||||||||20.15561|14.689|26.16398|25.02889|35.96239|25.83475|14.52384|25.28676|26.01949||||||||||||||||16|9|17|47|13|23|17|24|58||||||||||||||||0.04064|0.02886|0.02571|0.03695|0.0231|0.02308|0.03333|0.02566|0.0232||||||||||||||||-0.03211|-0.03077|-0.02777|-0.02676|-0.02308|-0.03174|-0.03747|-0.02718|-0.0232|||||||||174|116|88|100|64|62|69|95|50|||||||||||||||||||||||||
2025-09-05 11:32:36|SD.D.LLY.CASH.IP|7|2025-09-05 11:28:50|2025-09-05 11:32:30|74199|0|100|2025-09-04|26.04262|13|0.218103|8|-0.296981|13|2025-09-04|||||||||96.44217|83.36822|88.49985|88.04356|92.12817|26.04262|35.7403|41.66314|33.21008|43.06187|34.54377|26.13199|72.83817|66.74528|87.53032||||||||||25|2|49|36|105|783|567|975|444|437|468|531|3052|130|126||||||||||0.05283|0.00136|0.04404|0.05931|0.03711|0.0395|0.02389|0.0189|0.01477|0.01059|0.0111|0.01333|0.02497|0.00674|||||||||||-0.08812||-0.05337|-0.08565|-0.05581|-0.05515|-0.03508|-0.02777|-0.03043|-0.01861|-0.01656|-0.01767|-0.22352|-0.04984|-0.07012||28|6|26|25|38|158|185|173|193|172|171|207|11|3|8|||||||||||||||||||||||||
2025-09-05 11:32:37|EP.D.MAERA.CASH.IP|0|none|||0|0|2025-09-04|20.10727|12|1.517451|7|-0.373972|7|2025-09-04||||||||21.07488|28.67606|50.07464|30.54148|32.08626|20.10727|52.43764|52.99654|||||||||||||||||3|2|2|2|2|3|3|3|||||||||||||||||0.16765|0.07477||0.07435|0.0744|0.09941||0.0744|||||||||||||||||-0.12765||-0.0746||||-0.07429|-0.07428||||||||||86|35|22|23|25|25|21|51|||||||||||||||||||||||||
2025-09-05 11:32:37|AC.D.1919HK.CASH.IP|0|none|||0|0|2025-09-04|14.35868|3|0.437956|1|-0.220751|2|2025-09-04||28.2414|19.641|14.35868||17.02478|24.3096|22.64957||||||||||||||||||54556|54401|65843||40317|22500|39887||||||||||||||||||0.10987|0.09394|0.07472||0.09929|0.07389|0.07372||||||||||||||||||-0.09942|-0.09828|-0.07452||-0.07433|-0.11057|-0.07361|||||||||||||||||71|133|49|59|33|31|||||||||||||||||||||||||
2025-09-05 11:32:38|EP.D.NOVOB.CASH.IP|33|2025-09-05 11:12:10|2025-09-05 11:17:30|35520|459.8|18.19759|2025-09-04|6.50122|7|0.196989|13|-0.294489|13|2025-09-04||||||||6.50122|10.86739|19.02756|23.45379|24.19386|28.58807|8.41756|8.76136|||||||||||||||||661|428|342|240|236|234|566|908|||||||||||||||||0.02908|0.02152|0.01775|0.01902|0.01605|0.0164|0.03469|0.02782|||||||||||||||||-0.03292|-0.02302|-0.01811|-0.01668|-0.01707|-0.0202|-0.03414|-0.02397||||||||||309|295|263|192|182|224|286|309|||||||||||||||||||||||||
2025-09-05 11:32:39|EJ.D.SQNSW.CASH.IP|1|2025-09-05 11:27:20|2025-09-05 11:27:20|52550|0|0.57088|2025-09-04|30.14717|7|0.294695|7|-0.098522|7|2025-09-04||||||||30.14717|43.55874|33.47116|45.53366|40.11602|68.81035|66.72282|47.70595|78.60574||||||||||||||||24|24|17|24|34|17|38|22|25||||||||||||||||0.16366|0.09734|0.19474|0.0969|||0.09637|0.09606|0.09606||||||||||||||||-0.09827|-0.09718|||-0.09667|-0.09653|-0.09625|-0.09606|-0.09591|||||||||30|23|12|11|5|16|12|21|14|||||||||||||||||||||||||
2025-09-05 11:32:39|UB.D.IBKR.CASH.IP|0|none|||0|0|2025-09-04|1.37451|19|0.217425|13|-0.20155|13|2025-09-04||||||||||||||7.28662|10.3013|11.83225|13.38288|9.56739|10.89974|1.37451||||||||||||||||||1870|1323|1228|1308|1402|2126|1910||||||||||||||||||0.05085|0.03523|0.02869|0.02358|0.02387|0.02081|0.02796||||||||||||||||||-0.05482|-0.03541|-0.0263|-0.02463|-0.02336|-0.01976|-0.02403|||||166|302|254|232|199|147|222|||||||||||||||||||||||||
2025-09-05 11:32:40|KA.D.IGG.CASH.IP|5|2025-09-05 11:27:30|2025-09-05 11:31:40|1133|246|0.2294|2025-09-04|30.89388|7|0.180018|7|-0.09009|7|2025-09-04||||||||30.89388|50.05956|75.0223|64.32383|62.53328|54.60992|78.97531|87.51103|66.69614||||||||||||||||371|684|220|409|474|419|323|574|535||||||||||||||||0.13522|0.08929|||||0.0885||||||||||||||||||-0.08993|-0.08925||-0.08889||-0.08857|-0.0885||-0.08842|||||||||13|12|8|14|8|11|19|8|3|||||||||||||||||||||||||
2025-09-05 11:32:40|KA.D.WISELN.CASH.IP|6|2025-09-05 11:27:30|2025-09-05 11:31:30|1128.8|0|0.15059|2025-09-04|17.78197|14|0.270514|7|-0.179533|7|2025-09-04||||||||41.82201|56.30575|64.33925|69.27823|28.67878|60.07118|31.94303|17.78197|50.06614||||||||||||||||182|287|1874|469|245|27029|3736|378|537||||||||||||||||0.13491|0.08915|0.08873|0.08818||0.08909|0.13337|0.13239|0.08811||||||||||||||||-0.10465||-0.08798|-0.08803|-0.13243|-0.08893|-0.08842|-0.08799||||||||||48|16|28|13|14|10|22|17|8|||||||||||||||||||||||||
2025-09-05 11:32:41|UB.D.INTU.CASH.IP|0|none|||0|0|2025-09-04|29.82576|13|0.283677|19|-0.262685|13|2025-09-04||||||||||||||29.82576|53.21653|42.02606|52.39008|55.24602|42.78009|34.36922||||||||||||||||||472|521|341|299|296|393|398||||||||||||||||||0.03717|0.03043|0.01594|0.01521|0.01496|0.01215|0.01612||||||||||||||||||-0.06892|-0.0395|-0.02863|-0.02754|-0.02277|-0.03142|-0.02431|||||91|111|143|107|96|117|201|||||||||||||||||||||||||
2025-09-05 11:32:42|UA.D.CRWDUS.CASH.IP|8|2025-09-05 11:28:00|2025-09-05 11:32:30|41262|0|13.33613|2025-09-04|0.67928|9|0.299343|21|-0.678295|13|2025-09-04||||||||||0.67928|1.71324|66.90939|33.58333|13.73413|13.49617|11.27877|18.48507|23.15369|28.99921|27.08287|60.10027|85.75598|43.08936|33.55994||||||||||118|0|18|311|1052|582|530|312|280|387|833|13152|21|57|110||||||||||||||0.06038|0.031|0.03468|0.03076|0.02624|0.02219|0.02584|0.03073|0.15211|||||||||||||||-0.11999|-0.07542|-0.03352|-0.03098|-0.03641|-0.03443|-0.02495|-0.02382|-0.12836||-0.01825|-0.06571|1|1|3|3|140|209|143|125|156|121|185|25|14|7|9|||||||||||||||||||||||||
2025-09-05 11:32:43|SB.D.CRM.CASH.IP|18|2025-09-05 11:27:10|2025-09-05 11:32:30|24453|0|27.89681|2025-09-04|0.32947|14|0.391233|13|-0.510247|13|2025-09-04|||||||||39.26208|68.37613|59.80841|33.41679|28.64145|2.8681|0.32947|1.71849|4.84683|2.0922|1.48612|0.86328|63.47013|88.24471|77.30838|79.18427|||||||||1382|640|405|998|1753|15666|11277|7529|4501|4423|4031|9249|1310|285|99|239|||||||||0.07147|0.07791|0.06066|0.06458|0.06853|0.08729|0.05094|0.0429|0.02957|0.0257|0.02606|0.02547|0.01503|0.06159|0.05133|0.10912|||||||||-0.06526|-0.07498|-0.0667|-0.07215|-0.07206|-0.0907|-0.05836|-0.03883|-0.03159|-0.02616|-0.02518|-0.02974|-0.04273|-0.02258|-0.04514|-0.01476|92|60|77|192|235|327|360|358|354|340|343|355|41|17|22|24|||||||||||||||||||||||||
2025-09-05 11:32:43|UC.D.PCLN.CASH.IP|0|none|||0|0|2025-09-04|55.84305|14|0.941452|13|-1.042471|13|2025-09-04||||||||||||||67.45027|55.84305|66.84293|77.90079|80.65662|91.18926|74.3585||||||||||||||||||113|47|111|26|31|21|53||||||||||||||||||0.18779|0.14376|0.04603|0.0568|0.02136|0.09528|0.04447||||||||||||||||||-0.21687|-0.13759|-0.09793|-0.05033|-0.13849|-0.10789|-0.0844|||||79|81|30|54|36|113|70|||||||||||||||||||||||||
2025-09-05 11:32:44|UA.D.COINUS.CASH.IP|23|2025-09-05 11:27:10|2025-09-05 11:32:30|31083|0|39.18218|2025-09-04|4.99301|14|0.428665|20|-0.377159|13|2025-09-04|||||||||50.78333|76.23861|58.13649|42.98435|48.76069|14.20681|4.99301|9.77015|11.09621|15.60642|17.39474|8.97994|61.81145|69.60829|50.10862|60.09715|||||||||67|50|47|141|175|1568|1270|1172|1396|1272|685|1122|498|143|245|112|||||||||0.05159|0.02652|0.05608|0.04073|0.02405|0.07674|0.04187|0.03649|0.03125|0.03113|0.02009|0.0235|0.19065|0.00326|0.08122||||||||||-0.0606|-0.02651|-0.04453|-0.05368|-0.0393|-0.07396|-0.05345|-0.04031|-0.03838|-0.04357|-0.03303|-0.02713|-0.05857|-0.01694|-0.07625|-0.06843|75|42|81|56|74|199|286|268|245|251|202|280|34|23|30|30|||||||||||||||||||||||||
2025-09-05 11:32:44|SG.D.TSM.CASH.IP|19|2025-09-05 11:27:20|2025-09-05 11:32:20|23699|0|10.66631|2025-09-04|14.0424|19|0.149158|20|-0.391273|20|2025-09-04|||||||||42.94899|86.98259|88.01292|70.31973|55.23992|14.28494|18.10583|23.67045|17.22525|26.72022|22.34225|14.0424|64.68558|61.18221|77.81013|63.00292|||||||||431|126|93|186|573|2230|1534|1526|841|1037|912|3535|649|463|222|354||||||||||0.03991|0.03303|0.04439|0.03164|0.0294|0.02113|0.01874|0.01485|0.01112|0.01138|0.01479|0.05175|0.03757|0.05526|0.06675|||||||||-0.05176|-0.06035|-0.02368|-0.0489|-0.06911|-0.04554|-0.02387|-0.02115|-0.01594|-0.01443|-0.0108|-0.01295|-0.14767|-0.08764|-0.034|-0.03727|7|23|25|37|29|176|299|275|221|236|233|271|48|72|18|27|||||||||||||||||||||||||
2025-09-05 11:32:45|UA.D.ASML.CASH.IP|33|2025-09-05 11:27:20|2025-09-05 11:32:40|77039|0|3.08912|2025-09-04|2.04439|14|0.815369|20|-0.66313|20|2025-09-04|||||||||24.08588|24.55455|26.79524|27.8487|26.36503|11.20975|2.04439|7.78174|29.78892|30.25771|24.04469|13.89762|53.31893|59.19432|66.80673|50.06771|||||||||6|2|8|6|15|198|218|379|307|151|263|454|1771|197|40|125|||||||||0.02314|0.01668|0.02293|0.01849|0.01843|0.02785|0.0225|0.01973|0.01967|0.00895|0.01083|0.01521|0.19574|0.05021||0.03933|||||||||-0.02038|-0.01463|-0.01291|-0.01207|-0.0124|-0.03063|-0.03156|-0.02758|-0.03945|-0.03334|-0.02487|-0.01869|-0.21917|-0.05245|-0.0856|-0.01441|258|253|243|205|228|269|301|207|74|96|100|166|47|22|6|6|||||||||||||||||||||||||
2025-09-05 11:32:46|UC.D.MRVL.CASH.IP|21|2025-09-05 11:27:20|2025-09-05 11:32:20|6439|0|4.92911|2025-09-04|0.3122|14|0.470958|21|-0.670513|21|2025-09-04|||||||||71.48074|69.07837|75.03364|43.40581|36.85139|7.65702|0.3122|1.17292|1.49999|0.9369|3.64037|0.31496|38.78616|62.44798|66.7084|58.87363|||||||||231|285|778|699|856|5528|6214|4368|4647|4388|3457|7210|28275|543|199|310|||||||||0.06395|0.07448|0.07583|0.01599|0.0356|0.07065|0.04826|0.0371|0.03309|0.02856|0.02628|0.0371|0.21576|0.14623|0.06254|0.04688|||||||||-0.07041|-0.05103|-0.0532|-0.05475|-0.08572|-0.07057|-0.04487|-0.03435|-0.02819|-0.02682|-0.02079|-0.0287|-0.15544|-0.15362|-0.05867|-0.09111|35|42|28|30|68|237|355|348|338|327|276|338|57|69|24|34|||||||||||||||||||||||||
2025-09-05 11:32:46|SA.D.BRKB.CASH.IP|12|2025-09-05 11:27:20|2025-09-05 11:32:20||0|75.01647|2025-09-04|12.64018|19|0.0998|13|-0.32826|13|2025-09-04|||||||||75.07241||100|64.32471|84.74512|24.5638|29.02981|31.54667|40.33192|35.74012|22.74754|12.64018|84.63225||83.34913|91.67473|||||||||100||12|326|19|1757|805|838|615|511|591|1214|4178||40|53|||||||||0.04998||0.02473|0.01674|0.01292|0.01887|0.01542|0.01594|0.0062|0.00741|0.00885|0.0094|||0.01876|0.00197|||||||||-0.05785||-0.05574|-0.02722|-0.03491|-0.0529|-0.0193|-0.01514|-0.01339|-0.01705|-0.00865|-0.01176|-0.09767||-0.00395|-0.01086|8|49|14|72|147|169|165|129|140|132|214|13|6|12|||||||||||||||||||||||||
2025-09-05 11:32:47|UB.D.FSLR.CASH.IP|4|2025-09-05 11:30:20|2025-09-05 11:32:10|20254|0|75|2025-09-04|19.50492|15|0.671642|13|-1.722341|20|2025-09-04|||||||||60.26912|58.60148|100|100|55.8537|23.0948|27.84979|19.50492|26.88485|23.50958|25.39596|27.40814|66.769|100|100|100|||||||||92|138|9|0|104|1121|570|298|346|768|824|820|15491|3|3|0||||||||||0.04985|0.01496||0.20093|0.14509|0.05287|0.02956|0.02997|0.02858|0.03886|0.02898|||||||||||||-0.00497|-0.04973|||-0.32738|-0.21193|-0.09626|-0.05528|-0.0445|-0.04867|-0.03199|-0.03934|-1.72234|-0.01514|-0.2227||10|12|14|2|9|79|130|98|56|77|87|150|12|2|7|1|||||||||||||||||||||||||
2025-09-05 11:32:48|ED.D.ENRGY.CASH.IP|17|2025-09-05 11:27:20|2025-09-05 11:32:20||95.3|0.05532|2025-09-04|9.79007|10|0.179051|14|-0.270331|12|2025-09-04||||||||16.84434|23.45449|35.89091|9.79007|19.7816|16.00257|17.16318|14.01361|20.93767||||||||||||||||159|140|110|161|268|313|288|341|281||||||||||||||||0.04593|0.03697|0.03343|0.04339|0.04173|0.04206|0.03954|0.03848|0.02551||||||||||||||||-0.0405|-0.03376|-0.02902|-0.03326|-0.03442|-0.0448|-0.03364|-0.04378|-0.03368|||||||||274|158|145|195|233|213|216|236|110|||||||||||||||||||||||||
2025-09-05 11:32:48|ED.D.RHM.CASH.IP|22|2025-09-05 11:27:30|2025-09-05 11:32:40|175100|4.9|0.074|2025-09-04|10.71956|7|0.199715|7|-0.317369|7|2025-09-04||||||||10.71956|22.11759|19.16356|37.00076|29.41286|23.15972|24.49323|36.12159|26.53643||||||||||||||||89|57|56|26|43|46|33|43|84||||||||||||||||0.05064|0.03697|0.04012|0.0401|0.03131|0.04518|0.03505|0.03566|0.04028||||||||||||||||-0.06037|-0.03765|-0.03737|-0.03406|-0.03792|-0.03701|-0.03429|-0.03463|-0.02901|||||||||300|231|251|165|194|173|184|169|83|||||||||||||||||||||||||
2025-09-05 11:32:49|SA.D.ABBVWUS.CASH.IP|0|none|||0|0|2025-09-04|10.10652|19|0.14989|14|-0.179026|13|2025-09-04||||||||||||||21.82295|16.81467|26.29786|26.41863|30.40501|25.4916|10.10652||||||||||||||||||1632|724|579|523|388|553|672||||||||||||||||||0.03025|0.0298|0.01616|0.01601|0.01496|0.01203|0.01289||||||||||||||||||-0.0396|-0.0222|-0.02207|-0.01708|-0.01198|-0.01296|-0.0138|||||115|185|198|163|158|161|248|||||||||||||||||||||||||
2025-09-05 11:32:50|SA.D.AMTUS.CASH.IP|0|none|||0|0|2025-09-04|24.27422|19|0.24944|13|-0.243754|13|2025-09-04||||||||||||||35.55792|36.9636|41.02994|44.48177|37.27503|39.36873|24.27422||||||||||||||||||824|1224|1415|471|962|1058|899||||||||||||||||||0.07247|0.02221|0.02063|0.01713|0.01968|0.01747|0.01947||||||||||||||||||-0.05354|-0.04415|-0.02762|-0.02248|-0.02233|-0.02249|-0.02004|||||113|141|144|135|137|150|260|||||||||||||||||||||||||
2025-09-05 11:32:51|SB.D.DLRUS.CASH.IP|0|none|||0|0|2025-09-04|18.86811|19|0.136443|17|-0.210045|13|2025-09-04||||||||||||||48.48102|54.78794|29.40881|38.53993|54.02482|35.75349|18.86811||||||||||||||||||458|527|548|864|401|824|576||||||||||||||||||0.033|0.02524|0.02949|0.02628|0.03044|0.02434|0.02||||||||||||||||||-0.04716|-0.04574|-0.03133|-0.0426|-0.02515|-0.02513|-0.02695|||||60|106|58|65|63|56|170|||||||||||||||||||||||||
2025-09-05 11:32:51|SG.D.SPG.CASH.IP|0|none|||0|0|2025-09-04|21.10171|19|0.31762|13|-0.20947|14|2025-09-04||||||||||||||32.40417|40.9733|39.71169|37.24134|37.95976|30.42835|21.10171||||||||||||||||||526|449|1133|403|474|474|521||||||||||||||||||0.06817|0.03356|0.02896|0.01701|0.02037|0.01473|0.0139||||||||||||||||||-0.06093|-0.03959|-0.02174|-0.021|-0.0131|-0.01085|-0.01472|||||65|110|121|129|116|148|242|||||||||||||||||||||||||
2025-09-05 11:32:52|ED.D.ANNGY.CASH.IP|7|2025-09-05 11:27:30|2025-09-05 11:32:20|2622|59.7|0.08172|2025-09-04|26.26184|14|0.152497|7|-0.114373|15|2025-09-04||||||||31.70206|27.30863|46.07766|53.75632|36.86915|39.71329|34.7233|26.26184|37.73753||||||||||||||||464|465|316|406|538|492|382|584|765||||||||||||||||0.0481|0.04443|0.0435|0.0381|0.05078|0.05317|0.03798|0.03794|0.03819||||||||||||||||-0.04693|-0.03804|-0.03802|-0.03803|-0.03806|-0.04429|-0.03792|-0.03794|-0.05352|||||||||139|88|76|67|38|63|49|61|61|||||||||||||||||||||||||
2025-09-05 11:32:53|UA.D.AVGO.CASH.IP|33|2025-09-05 11:27:30|2025-09-05 11:32:50|34003|59628.2|3.11605|2025-09-04|0.58582|19|3.42861|20|-2.343369|20|2025-09-04|||||||||56.76884|70.51456|85.74063|59.27309|34.20033|8.25283|0.89414|0.92334|1.82136|1.83677|2.04206|0.58582|6.00401|3.99355|17.40301|13.61264|||||||||405|562|174|501|672|6779|2285|2533|2563|1583|1895|5601|12967|7738|1171|1464|||||||||0.01427|0.0366|0.0383|0.05238|0.04858|0.07022|0.03604|0.02541|0.02063|0.01763|0.01604|0.02121|0.13238|0.07905|0.0228|0.01801|||||||||-0.05994|-0.09632|-0.04646|-0.068|-0.05396|-0.08064|-0.03948|-0.02971|-0.0276|-0.02271|-0.01695|-0.0217|-0.16349|-0.08097|-0.0344|-0.01919|67|44|35|76|85|269|354|339|335|332|347|355|306|333|242|243|||||||||||||||||||||||||
2025-09-05 11:32:54|UA.D.APPUS.CASH.IP|28|2025-09-05 11:27:30|2025-09-05 11:32:50|49700|0|7.55764|2025-09-04|11.56043|14|0.668383|13|-0.801603|11|2025-09-04|||||||||87.67541|60.41054|50.21448|64.75173|56.86244|11.85501|11.56043|21.50619|25.9913|27.35939|28.06376|21.84268|63.76214|100|100|54.60071|||||||||42|87|49|216|259|3622|1305|1145|837|579|714|1111|96|16|18|123||||||||||||0.25312|0.12218|0.09332|0.04688|0.03202|0.03972|0.02646|0.01959|0.02172|||0.00999|0.002|||||||||-0.68967|-0.33554||-0.24007|-0.08462|-0.10932|-0.08058|-0.05956|-0.04792|-0.04081|-0.0298|-0.03432|-0.09302||-0.02997|-0.006|8|10|8|48|37|180|254|201|170|143|150|225|11|7|8|11|||||||||||||||||||||||||
2025-09-05 11:32:54|UC.D.MU.CASH.IP|19|2025-09-05 11:27:20|2025-09-05 11:32:30|12575|0|0.06528|2025-09-04|0.58507|19|0.489369|13|-0.436364|20|2025-09-04|||||||||75.72857|85.01093|91.68136|62.13556|18.10401|6.28987|0.61719|0.89947|1.4893|4.32775|3.07517|0.58507|57.3791|62.75027|76.95269|65.42588|||||||||54|233|51|472|892|3216|1781|2776|2109|868|3902|5641|16213|363|274|127|||||||||0.05471|0.02522|0.02183|0.05318|0.03396|0.06608|0.03245|0.02349|0.02542|0.01985|0.02581|0.02745|0.08081|0.05245|0.04845|0.06188|||||||||-0.05041|-0.04201|-0.03358|-0.07547|-0.07308|-0.07372|-0.03456|-0.0263|-0.02953|-0.01842|-0.02281|-0.02446|-0.10275|-0.05481|-0.02154|-0.02518|74|20|48|29|39|209|343|343|342|302|327|353|89|67|39|26|||||||||||||||||||||||||
2025-09-05 11:32:55|SE.D.NOWUS.CASH.IP|0|none|||0|0|2025-09-04|38.92424|19|0.250632|14|-0.664719|13|2025-09-04||||||||||||||47.38625|54.84294|59.72926|48.42891|67.8174|52.24122|38.92424||||||||||||||||||256|51|36|42|37|40|41||||||||||||||||||0.07382|0.05074|0.04876|0.05098|0.03069|0.03183|0.02483||||||||||||||||||-0.19589|-0.06091|-0.0764|-0.06423|-0.04126|-0.03751|-0.03104|||||87|159|109|89|62|92|175|||||||||||||||||||||||||
2025-09-05 11:32:55|UC.D.MELI.CASH.IP|0|none|||0|0|2025-09-04|49.61821|19|0.851064|13|-0.273066|18|2025-09-04||||||||||||||51.78481|71.07263|82.41467|91.20458|81.12299|83.68003|49.61821||||||||||||||||||258|39|62|16|76|112|94||||||||||||||||||0.23766|0.10378|0.05834|0.05854|0.03877|0.04028|0.02174||||||||||||||||||-0.08086|-0.11089|-0.09072|-0.04319|-0.06026|-0.0882|-0.06329|||||33|55|85|34|37|55|97|||||||||||||||||||||||||
2025-09-05 11:32:56|SG.D.SPOTUS.CASH.IP|0|none|||0|0|2025-09-04|20.89632|19|0.521354|13|-0.289398|13|2025-09-04||||||||||||||37.95085|41.22169|51.71241|67.03209|71.29809|61.86269|20.89632||||||||||||||||||353|211|298|228|325|342|240||||||||||||||||||0.12459|0.03317|0.05239|0.01165|0.01081|0.01671|0.03098||||||||||||||||||-0.0952|-0.06856|-0.07717|-0.0317|-0.03181|-0.02166|-0.02787|||||69|151|93|106|87|110|173|||||||||||||||||||||||||
2025-09-05 11:32:57|SH.D.VSTUS.CASH.IP|0|none|||0|0|2025-09-04|16.68595|13|0.541977|13|-0.358045|13|2025-09-04||||||||||||||16.68595|20.55292|21.7833|22.93018|38.82807|47.34255|21.1423||||||||||||||||||2130|1363|1003|734|642|516|477||||||||||||||||||0.08474|0.04018|0.03362|0.02693|0.02894|0.01709|0.02246||||||||||||||||||-0.10732|-0.07358|-0.04865|-0.03673|-0.03247|-0.02486|-0.0221|||||103|225|152|140|129|148|256|||||||||||||||||||||||||
2025-09-05 11:32:57|SE.D.NRG.CASH.IP|0|none|||0|0|2025-09-04|8.00063|19|0.431743|13|-0.230649|14|2025-09-04||||||||||||||60.87909|37.76779|41.47034|58.99129|48.6962|39.84321|8.00063||||||||||||||||||605|390|336|220|309|383|264||||||||||||||||||0.08487|0.04041|0.01909|0.02922|0.02899|0.01906|0.01398||||||||||||||||||-0.1|-0.05443|-0.02301|-0.0245|-0.02431|-0.01901|-0.01627|||||56|93|99|95|74|103|201|||||||||||||||||||||||||
2025-09-05 11:32:58|EF.D.ENEL.CASH.IP|30|2025-09-05 11:27:40|2025-09-05 11:32:50|784.8|197.4|0.04333|2025-09-04|8.7036|7|0.089514|7|-0.076599|7|2025-09-04||||||||8.7036|10.94761|12.71558|18.96898|14.40097|22.61389|15.92447|26.12008|26.20336||||||||||||||||3152|1584|1970|2246|1274|1229|1849|1841|3212||||||||||||||||0.02382|0.0168|0.01639|0.01646|0.01405|0.01266|0.01808|0.01384|0.01557||||||||||||||||-0.02208|-0.01423|-0.01699|-0.01572|-0.01531|-0.01667|-0.01574|-0.01501|-0.01555|||||||||265|183|189|153|146|177|176|226|126|||||||||||||||||||||||||
2025-09-05 11:32:58|EC.D.GSZFP.CASH.IP|25|2025-09-05 11:27:30|2025-09-05 11:32:50|1765|133.9|0.05666|2025-09-04|6.479|15|0.113863|7|-0.169539|10|2025-09-04||||||||26.26869|34.44854|31.7112|38.35763|37.16421|30.40542|30.36305|32.02181|6.479||||||||||||||||225|244|228|215|195|169|259|229|303||||||||||||||||0.03766|0.03169|0.02831|0.03302|0.02818|0.02818|0.02819|0.02821|0.02829||||||||||||||||-0.03413|-0.02835|-0.0283|-0.03839|-0.02824|-0.02815|-0.02818|-0.02821|-0.02831|||||||||183|122|101|120|70|79|89|75|31|||||||||||||||||||||||||
2025-09-05 11:32:59|EC.D.AI.CASH.IP|33|2025-09-05 11:27:30|2025-09-05 11:32:50|17631|15.5|0.04487|2025-09-04|3.39043|7|0.11383|7|-0.113443|7|2025-09-04||||||||3.39043|7.24499|9.67895|18.60897|25.01498|22.35272|25.36058|22.55435|20.01145||||||||||||||||30|24|18|19|16|13|16|23|34||||||||||||||||0.01993|0.0183|0.0144|0.01838|0.01377|0.0138|0.01399|0.01387|0.01534||||||||||||||||-0.01824|-0.01571|-0.0161|-0.01686|-0.01374|-0.01279|-0.0142|-0.01575|-0.0134|||||||||297|249|207|199|172|197|217|244|105|||||||||||||||||||||||||
2025-09-05 11:33:00|SG.D.SHW.CASH.IP|0|none|||0|0|2025-09-04|25.04066|19|0.343072|13|-0.730506|13|2025-09-04||||||||||||||40.40605|38.81165|53.13915|58.26803|64.63857|56.90587|25.04066||||||||||||||||||685|898|343|337|326|262|237||||||||||||||||||0.04931|0.02149|0.02647|0.02596|0.01092|0.01094|0.01149||||||||||||||||||-0.10492|-0.02856|-0.02237|-0.02497|-0.01755|-0.0196|-0.01678|||||77|191|145|79|65|109|192|||||||||||||||||||||||||
2025-09-05 11:33:00|KA.D.BLT.CASH.IP|18|2025-09-05 11:27:50|2025-09-05 11:32:50|2011.5|25.3|0.12977|2025-09-04|31.62394|7|0.147638|7|-0.246305|7|2025-09-04||||||||31.62394|39.45808|50.04691|42.91852|55.59682|54.58149|46.20148|55.59607|58.66189||||||||||||||||351|348|765|255|194|252|500|388|370||||||||||||||||0.06387|0.04916|0.04946||0.0495||0.04955|0.04976|||||||||||||||||-0.10831|-0.06149||-0.04955|-0.04952||-0.05658|-0.0497|-0.04978|||||||||73|33|20|21|18|11|52|54|29|||||||||||||||||||||||||
2025-09-05 11:33:01|SH.D.X.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:33:01|SB.D.ECL.CASH.IP|0|none|||0|0|2025-09-04|36.90667|13|0.388371|13|-0.138363|13|2025-09-04||||||||||||||36.90667|43.85245|54.76377|52.13285|39.52158|43.92723|44.59551||||||||||||||||||907|1011|867|665|1030|589|406||||||||||||||||||0.14841|0.02959|0.02665|0.01741|0.01375|0.02369|0.01291||||||||||||||||||-0.04804|-0.02527|-0.02656|-0.02785|-0.02257|-0.0105|-0.01599|||||30|80|53|48|38|41|175|||||||||||||||||||||||||
2025-09-05 11:33:02|ED.D.ALVGY.CASH.IP|17|2025-09-05 11:28:00|2025-09-05 11:33:00|35505|6.2|11.81108|2025-09-04|27.94037|7|0.113604|7|-0.084746|7|2025-09-04||||||||27.94037|31.41079|45.47159|38.42369|39.67754|58.05007|50.48678|41.28999|40.01882||||||||||||||||62|35|59|62|23|30|97|63|106||||||||||||||||0.03804|0.03258|0.03028|0.02986|0.02821|0.02821|0.03132|0.02822|0.02824||||||||||||||||-0.03352|-0.02825|-0.02825|-0.03222|-0.0282|-0.02821|-0.02817|-0.03383|-0.02822|||||||||172|137|121|125|58|112|107|126|60|||||||||||||||||||||||||
2025-09-05 11:33:03|EC.D.STLAFP.CASH.IP|32|2025-09-05 11:27:30|2025-09-05 11:32:50|783|101.5|0.171|2025-09-04|1.21951|7|0.285603|13|-0.384418|7|2025-09-04||||||||1.21951|5.164|11.49936|14.48226|12.06357|12.27705|13.41896|12.57438|11.49541||||||||||||||||552|355|416|343|199|274|340|373|576||||||||||||||||0.04241|0.02089|0.02362|0.02595|0.02264|0.02265|0.03336|0.02757|0.03231||||||||||||||||-0.03885|-0.02688|-0.03133|-0.02375|-0.0241|-0.02694|-0.03294|-0.02805|-0.02196|||||||||343|312|314|263|291|286|299|319|157|||||||||||||||||||||||||
2025-09-05 11:33:03|EJ.D.GIVN.CASH.IP|6|2025-09-05 11:28:10|2025-09-05 11:31:00|349600|1.3|16.71434|2025-09-04|13.00403|8|0.232761|7|-0.113669|13|2025-09-04||||||||17.7353|13.00403|18.99262|21.99164|32.88869|27.99326|28.16227|36.09404|48.80075||||||||||||||||7|7|8|9|4|7|5|7|13||||||||||||||||0.05427|0.03282|0.04139|0.04405|0.03641|0.03052|0.04082|0.03623|0.04774||||||||||||||||-0.04198|-0.03723|-0.03362|-0.04046|-0.04043|-0.03925|-0.03973|-0.04069|-0.03123|||||||||130|131|116|82|70|93|96|122|41|||||||||||||||||||||||||
2025-09-05 11:33:04|EC.D.CS.CASH.IP|31|2025-09-05 11:27:40|2025-09-05 11:33:00|3980.5|89.4|0.04253|2025-09-04|10.43962|15|0.201715|10|-0.176456|10|2025-09-04||||||||19.92171|24.38182|20.02265|28.19138|16.15228|21.9263|19.73091|13.76417|10.43962||||||||||||||||315|322|251|445|196|155|238|273|436||||||||||||||||0.04456|0.03324|0.02527|0.04928|0.02514|0.02512|0.02823|0.02865|0.03131||||||||||||||||-0.02858|-0.02842|-0.02809|-0.03527|-0.02662|-0.02513|-0.02608|-0.02643|-0.02504|||||||||186|156|125|142|93|105|137|131|48|||||||||||||||||||||||||
2025-09-05 11:33:05|EG.D.PRXNA.CASH.IP|29|2025-09-05 11:27:40|2025-09-05 11:33:00|5276|55.9|0.04573|2025-09-04|7.47395|14|0.153639|15|-0.115674|7|2025-09-04||||||||8.51619|14.17152|13.29447|12.64208|14.44176|18.66297|15.96083|7.47395|11.84713||||||||||||||||104|121|107|128|153|113|130|189|300||||||||||||||||0.03254|0.02509|0.02531|0.03403|0.01924|0.02262|0.02218|0.02027|0.02984||||||||||||||||-0.03642|-0.02757|-0.01927|-0.02594|-0.02284|-0.02196|-0.02162|-0.02435|-0.02045|||||||||224|106|113|103|104|118|138|161|93|||||||||||||||||||||||||
2025-09-05 11:33:06|EC.D.SASY.CASH.IP|32|2025-09-05 11:27:50|2025-09-05 11:33:00|7957|127.7|0.03539|2025-09-04|0.0431|7|0.590652|7|-0.95226|7|2025-09-04||||||||0.0431|1.47823|1.74099|2.6318|2.34436|5.17716|3.16691|3.02213|2.97764||||||||||||||||399|294|261|277|245|172|276|191|288||||||||||||||||0.09259|0.03887|0.03683|0.03581|0.04333|0.03798|0.04599|0.0325|0.02451||||||||||||||||-0.10765|-0.04177|-0.04075|-0.03538|-0.04019|-0.03344|-0.04274|-0.03459|-0.02724|||||||||333|346|350|345|345|330|350|333|169|||||||||||||||||||||||||
2025-09-05 11:33:06|KA.D.BA.CASH.IP|20|2025-09-05 11:27:40|2025-09-05 11:33:00||23.9|35.0211|2025-09-04|11.11838|7|0.142167|7|-0.224341|7|2025-09-04||||||||11.11838|26.75837|28.29058|36.91159|26.92576|45.65434|27.2278|41.69083|30.97736||||||||||||||||2163|321|412|357|287|242|503|744|775||||||||||||||||0.04482|0.03741|0.03395|0.02844|0.02853|0.03465|0.03622|0.03149|0.03402||||||||||||||||-0.04399|-0.0324|-0.02983|-0.0308|-0.03043|-0.02855|-0.0315|-0.03078|-0.02833|||||||||226|116|138|122|119|103|114|132|42|||||||||||||||||||||||||
2025-09-05 11:33:07|AC.D.1810HK.CASH.IP|0|none|||0|0|2025-09-04|1.46577|6|0.183655|1|-0.271739|1|2025-09-04||4.74468|2.61537|6.15672||1.7866|1.46577|2.53027||||||||||||||||||129340|145711|122879||107252|115462|198943||||||||||||||||||0.10564|0.09279|0.0933||0.09343|0.09348|0.09355||||||||||||||||||-0.12397|-0.09993|-0.0932||-0.09315|-0.10492|-0.09337|||||||||||||||||86|119|66|59|73|41|||||||||||||||||||||||||
2025-09-05 11:33:08|AC.D.700HK.CASH.IP|0|none|||0|0|2025-09-04|2.16772|6|0.168492|2|-0.166806|2|2025-09-04||7.89306|7.04549|9.18018||5.09147|2.16772|2.94166||||||||||||||||||20188|22632|17235||22403|24225|30139||||||||||||||||||0.09359|0.09005|0.08416||0.08452|0.0844|0.0846||||||||||||||||||-0.09963|-0.08817|-0.08416||-0.08441|-0.08433|-0.08445|||||||||||||||||64|115|66|60|48|35|||||||||||||||||||||||||
2025-09-05 20:10:45|IX.D.SPTRD.IFE.IP|3137|2025-09-05 11:27:30|2025-09-05 20:10:40|6478.56|494|0.00843|2025-09-04|0.0077|19|0.060463|20|-0.048439|20|2025-09-04|0.01085|0.01085|0.01084|0.01085|0.01085|0.01085|0.01085|0.01085|0.01084|0.01084|0.01084|0.01084|0.01085|0.00925|0.00774|0.00773|0.00772|0.00772|0.00771|0.0077|0.0108|0.02307|0.01076|0.01076|30|18|20|14|11|14|21|33|26|18|35|29|54|398|584|368|223|261|199|611|204|0|19|11|0.00481|0.00359|0.00376|0.00269|0.00259|0.00304|0.00343|0.0044|0.00355|0.00325|0.00361|0.00374|0.00467|0.00714|0.00805|0.00578|0.00504|0.00439|0.00374|0.00499|0.00481|0.00286|0.00376|0.00307|-0.00408|-0.00354|-0.00322|-0.00261|-0.00254|-0.00319|-0.00418|-0.00408|-0.00375|-0.00275|-0.00319|-0.00356|-0.00461|-0.00703|-0.00883|-0.0052|-0.00444|-0.00375|-0.00324|-0.00361|-0.00494|-0.00234|-0.0037|-0.00253|344|310|283|292|276|303|338|344|316|280|315|330|357|350|360|359|357|353|343|354|346|151|300|265|||||||||||||||||||||||||
2025-09-05 20:10:47|IX.D.RUSSELL.IEN.IP|3109|2025-09-05 11:27:30|2025-09-05 20:10:40|2392.3|74.2|0.01252|2025-09-04|0.0126|22|0.089066|13|-0.067972|13|2025-09-04|0.01272|0.01272|0.01271|0.01273|0.01272|0.01272|0.01272|0.01273|0.01274|0.01273|0.01272|0.01272|0.01273|0.01272|0.01272|0.0127|0.01269|0.01268|0.01266|0.01263|0.0127|0.04199|0.0126|0.0126|4|1|2|2|1|2|2|4|6|4|6|4|15|67|59|33|24|25|27|82|38|0|3|2|0.0077|0.00592|0.0059|0.00532|0.00541|0.00569|0.0063|0.00748|0.00756|0.00656|0.00689|0.00638|0.00901|0.01657|0.01717|0.01145|0.00938|0.00814|0.00705|0.00904|0.00649|0.00484|0.00672|0.00582|-0.00733|-0.0059|-0.00604|-0.00502|-0.00517|-0.00652|-0.0075|-0.00767|-0.00853|-0.00687|-0.00687|-0.00621|-0.00889|-0.01664|-0.01689|-0.01101|-0.00934|-0.00756|-0.00759|-0.00772|-0.00704|-0.00513|-0.00611|-0.00563|337|304|284|280|228|311|329|337|318|276|285|316|355|356|360|360|359|358|354|360|272|92|227|235|||||||||||||||||||||||||
2025-09-05 20:10:48|IX.D.DOW.IFE.IP|3132|2025-09-05 11:27:30|2025-09-05 20:10:40|45400.1|28.3|0.00599|2025-09-04|0.00526|19|0.060102|22|-0.055735|13|2025-09-04|0.01062|0.01062|0.01062|0.01062|0.01061|0.01061|0.00796|0.00796|0.00796|0.00796|0.00796|0.00796|0.00796|0.00663|0.0053|0.00528|0.00528|0.00527|0.00527|0.00526|0.01056|0.02147|0.01052|0.01052|2|1|1|1|1|1|2|3|3|2|4|4|6|31|37|23|13|15|15|31|12|0|2|1|0.00437|0.00289|0.00307|0.00233|0.00235|0.00271|0.00324|0.00423|0.00324|0.00266|0.0031|0.00326|0.00425|0.00816|0.00909|0.0067|0.00511|0.00458|0.00428|0.00419|0.00432|0.00198|0.00329|0.00195|-0.00367|-0.00296|-0.00288|-0.00221|-0.00195|-0.00309|-0.00384|-0.00365|-0.00365|-0.00262|-0.00296|-0.00321|-0.00401|-0.00724|-0.00843|-0.00518|-0.00486|-0.00364|-0.00408|-0.00432|-0.00393|-0.00153|-0.00307|-0.00192|359|344|338|336|323|345|360|357|350|349|354|355|360|360|360|360|360|360|360|360|315|164|326|299|||||||||||||||||||||||||
2025-09-05 20:10:49|IX.D.FANG.IFM.IP|3138|2025-09-05 11:27:30|2025-09-05 20:10:40|15690.2|0|0.01338|2025-09-04|0.01156|19|0.4217|20|-0.253675|20|2025-09-04|0.03232|0.03231|0.0323|0.03235|0.03233|0.03234|0.03235|0.03233|0.01943|0.0194|0.01937|0.01938|0.01938|0.01549|0.01165|0.01161|0.0116|0.01158|0.01157|0.01156|0.01923|0.01917|0.01916|0.01919|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00652|0.00448|0.00462|0.00281|0.00303|0.00359|0.00392|0.00498|0.00436|0.00269|0.00498|0.00472|0.00391|0.01516|0.01483|0.00952|0.00706|0.00598|0.00498|0.00639|0.01197|0.00862|0.00283|0.00211|-0.00537|-0.00446|-0.00393|-0.00367|-0.00253|-0.00416|-0.00472|-0.00518|-0.0043|-0.00275|-0.00438|-0.00471|-0.0038|-0.01819|-0.01679|-0.00878|-0.00773|-0.00572|-0.00516|-0.0055|-0.01479|-0.00738|-0.0029|-0.00255|360|360|360|359|357|360|360|360|353|343|352|359|358|359|360|360|360|360|360|360|360|356|344|341|||||||||||||||||||||||||
2025-09-05 20:10:51|IX.D.NASDAQ.IFE.IP|3140|2025-09-05 11:27:40|2025-09-05 20:10:50|23636.8|195|0.00583|2025-09-04|0.00466|19|0.12702|20|-0.116297|20|2025-09-04|0.00938|0.00938|0.00938|0.00939|0.00938|0.00939|0.00939|0.00939|0.00938|0.00938|0.00937|0.00938|0.00938|0.00704|0.00469|0.00468|0.00468|0.00468|0.00467|0.00466|0.00934|0.02115|0.0093|0.00929|21|10|15|9|8|9|11|18|16|8|15|16|36|202|247|159|106|109|83|150|61|0|11|8|0.00632|0.00437|0.00451|0.00275|0.00274|0.00376|0.00402|0.00523|0.00465|0.00328|0.00396|0.00444|0.00623|0.01191|0.01243|0.00865|0.00714|0.00563|0.00476|0.00563|0.00644|0.00245|0.00373|0.00249|-0.0052|-0.0043|-0.00383|-0.00346|-0.00261|-0.00388|-0.00454|-0.00508|-0.00461|-0.00303|-0.0041|-0.00527|-0.00681|-0.01249|-0.01382|-0.00814|-0.00696|-0.00535|-0.00481|-0.00506|-0.00684|-0.00179|-0.00363|-0.00255|360|360|360|360|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|293|359|359|||||||||||||||||||||||||
2025-09-05 20:10:52|IX.D.ASX.IFD.IP|2591|2025-09-05 11:27:40|2025-09-05 20:10:00|8845.3|2.4|0.03337|2025-09-04|0.01133|5|0.056965|0|-0.045464|0|2025-09-04|0.0114|0.01136|0.01135|0.01137|0.01135|0.01133|0.03565|0.03661|0.034|0.034|0.03397|0.03396|0.03397|0.03398|0.03397|0.03393|0.0339|0.03388|0.03386|0.03383|0.03393|0.0451|0.0451|0.03999|22|12|12|12|19|20|26|4|3|3|2|2|3|3|3|3|2|2|1|5|1|0|0|3|0.01219|0.00823|0.00821|0.00763|0.00772|0.0079|0.00521|0.00853|0.00695|0.00608|0.0081|0.00646|0.00756|0.00856|0.00832|0.00675|0.00735|0.00686|0.00546|0.00691|0.00559|0.00162|0.00238|0.00466|-0.01118|-0.0088|-0.00715|-0.00802|-0.00742|-0.00758|-0.00598|-0.00746|-0.00756|-0.00645|-0.00655|-0.00606|-0.00738|-0.00857|-0.00819|-0.00792|-0.00662|-0.00606|-0.00599|-0.00743|-0.00702|-0.00158|-0.00259|-0.00446|309|262|227|205|169|242|280|261|178|196|172|151|210|260|290|213|196|130|133|161|107|125|236|226|||||||||||||||||||||||||
2025-09-05 20:10:52|TM.D.BOVESPA.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:10:54|IX.D.CAC.IFM.IP|3081|2025-09-05 11:27:40|2025-09-05 20:10:50|7672.4|7.9|0.02044|2025-09-04|0.01296|11|0.164971|10|-0.121787|10|2025-09-04|0.04449|0.03881|0.03884|0.03887|0.03882|0.03884|0.02592|0.01299|0.013|0.013|0.01298|0.01296|0.01298|0.01298|0.01299|0.0194|0.02597|0.02595|0.02594|0.02593|0.05181|0.0518|0.0518|0.05179|0|0|0|0|0|0|6|23|10|7|12|6|7|8|8|17|1|1|2|3|0|0|0|0|0.00874|0.00959|0.01065|0.00857|0.01021|0.01196|0.01116|0.01645|0.00894|0.00774|0.01076|0.00726|0.00807|0.00878|0.0088|0.00695|0.00413|0.00404|0.00442|0.00451|0.00499|0.00326|0.00363|0.00278|-0.00612|-0.00702|-0.01233|-0.00907|-0.01006|-0.01226|-0.01229|-0.01348|-0.01102|-0.00902|-0.01066|-0.00841|-0.00822|-0.01033|-0.01056|-0.00827|-0.00456|-0.00431|-0.00478|-0.00486|-0.00533|-0.00249|-0.00421|-0.00231|212|141|105|56|63|107|313|360|351|358|357|354|349|354|358|346|302|264|235|286|319|132|233|204|||||||||||||||||||||||||
2025-09-05 20:10:55|IX.D.XINHUA.IFM.IP|2392|2025-09-05 11:27:40|2025-09-05 20:10:50||17|7.53029|2025-09-04|0.06783|1|0.176244|1|-0.155318|1|2025-09-04|0.1624|0.06783|0.06859|0.06906|0.06907|0.06876|0.06871|7.71442|12.00946|32.28535|26.10662|23.07477|21.97013|6.94123|3.91968|14.43629|22.38077|21.68166|8.11325|0.06853|0.06857|0.14741|0.16472|0.16471|0|381|323|228|23|292|326|75|46|28|17|18|15|34|29|15|15|32|15|14|8|2|0|0|0.00248|0.02687|0.02865|0.02214|0.00889|0.02877|0.02994|0.01041|0.00505|0.00802|0.00866|0.00805|0.00718|0.00979|0.00736|0.00686|0.00686|0.008|0.00617|0.00428|0.00343|0.001|0.00183|0.00137|-0.00206|-0.03161|-0.02782|-0.02377|-0.0088|-0.02417|-0.02578|-0.01114|-0.00437|-0.00932|-0.00739|-0.00801|-0.00686|-0.0094|-0.00858|-0.00711|-0.00758|-0.00738|-0.00564|-0.00612|-0.00468|-0.00406|-0.00212|-0.00121|339|355|360|338|294|360|360|314|269|121|119|126|178|262|260|167|112|74|87|83|56|111|235|211|||||||||||||||||||||||||
2025-09-05 20:10:56|IX.D.HSCHIN.IFU.IP|2367|2025-09-05 11:27:40|2025-09-05 20:10:50|9040.6|6.7|0.08046|2025-09-04|0.06686|2|0.100796|3|-0.089508|5|2025-09-04|0.1985|0.09515|0.06686|0.06726|0.20203|0.06717|0.06713|0.06719|0.13034|0.10267|0.06722|0.06722|0.06719|0.06728|0.06754|0.06742|0.06734|0.06729|0.06864|0.20188|0.2017|0.20168|0.20166|0.20165|0|40|46|30|0|36|43|29|38|3|5|1|2|14|14|10|4|4|6|0|0|0|0|0|0.00311|0.02141|0.02475|0.02117|0.00195|0.0206|0.02164|0.01554|0.0099|0.00651|0.00777|0.00654|0.0073|0.01476|0.01134|0.01249|0.01283|0.01122|0.01542|0.00332|0.00306|0.0019|0.00235|0.00176|-0.00248|-0.0211|-0.02322|-0.01853|-0.00157|-0.01995|-0.01907|-0.01602|-0.00746|-0.00722|-0.00854|-0.0061|-0.00702|-0.01603|-0.01277|-0.01274|-0.01123|-0.01121|-0.01896|-0.00269|-0.00335|-0.00173|-0.00266|-0.00155|338|334|359|324|226|355|348|306|295|240|176|228|272|321|350|191|102|71|99|258|320|117|233|210|||||||||||||||||||||||||
2025-09-05 20:10:57|IX.D.DEN25.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:10:58|IX.D.EMGMKT.IFE.IP|2673|2025-09-05 11:28:30|2025-09-05 20:10:00|1277.7|30.5|0.05191|2025-09-04|0.03956|19|0.055253|0|-0.047585|13|2025-09-04|0.15751|0.15738|0.15796|0.15857|0.15858|0.15868|0.15872|0.15873|0.15875|0.15885|0.15877|0.15877|0.1588|0.08016|0.03974|0.03968|0.03965|0.03963|0.03958|0.03956|0.15836||0.15832|0.1583|3|12|13|5|2|3|6|8|9|7|5|6|7|29|32|23|13|12|12|56|15||0|0|0.01972|0.01279|0.01203|0.01159|0.01057|0.0141|0.01238|0.00943|0.00916|0.00908|0.01191|0.00794|0.00794|0.01339|0.01017|0.00877|0.00886|0.00872|0.0095|0.00923|0.00924||0.00848|0.00792|-0.01103|-0.01163|-0.01616|-0.00969|-0.00793|-0.01389|-0.01105|-0.00855|-0.00907|-0.00794|-0.00866|-0.00794|-0.00926|-0.01461|-0.01063|-0.00884|-0.00886|-0.00886|-0.00792|-0.00791|-0.01188||-0.01013|-0.00791|90|140|135|124|52|89|185|177|131|137|107|91|198|250|297|234|168|130|114|148|48|138|92|||||||||||||||||||||||||
2025-09-05 20:11:00|IX.D.STXE.IFM.IP|2688|2025-09-05 11:28:10|2025-09-05 20:10:50|5326.93|139.6|0.0175|2025-09-04|0.02801|19|0.050611|0|-0.065531|10|2025-09-04|0.04636|0.03748|0.03751|0.03755|0.03749|0.03751|0.02815|0.02818|0.02818|0.02817|0.02811|0.02808|0.02811|0.02811|0.02809|0.02805|0.02806|0.02804|0.02803|0.02801|0.05598|0.05597|0.05596|0.05596|6|4|5|7|5|20|57|170|104|103|223|94|160|110|144|660|102|44|53|113|0|0|0|0|0.00879|0.01193|0.01082|0.01017|0.01094|0.0149|0.01493|0.01743|0.01825|0.01644|0.01652|0.01457|0.01576|0.01539|0.01424|0.01727|0.01351|0.01496|0.01402|0.01104|0.00537|0.0028|0.00377|0.00284|-0.0066|-0.01171|-0.01094|-0.00938|-0.01041|-0.01449|-0.01877|-0.01755|-0.01631|-0.01592|-0.01846|-0.01504|-0.01687|-0.01761|-0.01849|-0.0165|-0.0152|-0.01366|-0.01402|-0.01334|-0.00575|-0.0029|-0.00431|-0.0026|188|96|95|51|50|89|141|197|150|127|157|129|119|155|187|142|63|45|40|63|320|123|231|202|||||||||||||||||||||||||
2025-09-05 20:11:01|IX.D.FTSE.CFD.IP|3050|2025-09-05 11:27:40|2025-09-05 20:10:50|9220.7|10.3|0.01701|2025-09-04|0.01085|14|0.034786|10|-0.036926|10|2025-09-04|0.0327|0.03266|0.03266|0.03268|0.03266|0.03267|0.02178|0.01089|0.01089|0.01088|0.01087|0.01087|0.01087|0.01086|0.01085|0.01621|0.0217|0.02169|0.02169|0.02175|0.04334|0.04332|0.04331|0.04331|1|0|1|1|0|1|6|18|7|7|10|7|8|14|15|33|5|2|3|6|0|0|0|0|0.00497|0.00417|0.00372|0.00374|0.00332|0.00477|0.00483|0.00803|0.00537|0.00538|0.00563|0.00403|0.00499|0.00635|0.00639|0.00535|0.00418|0.00377|0.00429|0.0037|0.00268|0.00213|0.00185|0.00153|-0.00451|-0.00433|-0.00467|-0.00327|-0.00401|-0.00509|-0.0057|-0.00684|-0.00574|-0.0052|-0.00555|-0.00475|-0.00495|-0.0064|-0.00701|-0.00628|-0.00419|-0.00369|-0.00328|-0.00424|-0.00249|-0.0017|-0.00231|-0.00134|246|226|217|203|151|197|298|356|344|338|324|316|331|336|355|340|313|290|260|303|319|127|231|196|||||||||||||||||||||||||
2025-09-05 20:11:06|KB.D.MID250.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:11:07|IX.D.DAX.IFMM.IP|3125|2025-09-05 11:27:50|2025-09-05 20:11:00|23639.8|5.8|0.00946|2025-09-04|0.00589|11|0.099421|10|-0.058334|7|2025-09-04|0.02353|0.02117|0.02119|0.0212|0.02117|0.02117|0.01185|0.00592|0.00591|0.00591|0.0059|0.00589|0.00589|0.00589|0.00589|0.00883|0.01178|0.01177|0.01177|0.01176|0.02938|0.02938|0.02937|0.02937|0|0|0|0|0|1|4|13|6|6|8|5|5|4|8|9|1|1|1|3|0|0|0|0|0.00555|0.00494|0.00492|0.00435|0.00449|0.00651|0.0071|0.01152|0.00786|0.007|0.00804|0.00589|0.00575|0.00758|0.00878|0.0063|0.00352|0.00311|0.00358|0.00446|0.00506|0.00228|0.00363|0.00264|-0.00486|-0.00501|-0.00519|-0.00425|-0.00349|-0.00674|-0.00757|-0.01072|-0.00873|-0.00733|-0.00717|-0.00644|-0.00674|-0.00754|-0.00907|-0.00674|-0.00371|-0.00294|-0.00311|-0.00356|-0.00504|-0.00216|-0.00415|-0.00261|315|289|292|268|258|330|358|360|360|360|360|357|360|358|360|359|354|342|316|341|324|165|239|218|||||||||||||||||||||||||
2025-09-05 20:11:07|TM.D.MDAX.IFM.IP|887|2025-09-05 11:30:40|2025-09-05 19:59:50|29520|1.1|16.20946|2025-09-04|25.94285|7|0.237893|19|-6.595456|19|2025-09-04||||||||25.94285|31.30748|40.64793|40.99317|43.8611|56.86619|37.42872|69.30314|70.64629|90.06369|100|100|95.86016||||||||||||0|0|0|0|0|0|0|0|1|0|0|0|0||||||||||||0.02494|0.01799|0.01753|0.01977|0.01891|0.01966|0.01696|0.01811|0.02037|0.02615|0.03861|0.01697|0.05312||||||||||||-0.02411|-0.02309|-0.01781|-0.01864|-0.02312|-0.01989|-0.01696|-0.01693|-0.02195|-0.08496|||-1.687|||||203|145|193|157|110|127|121|172|95|20|13|5|24|||||||||||||||||||0||||||
2025-09-05 20:11:08|TM.D.TECDAX.IFM.IP|1008|2025-09-05 11:29:30|2025-09-05 19:55:20||0|41.73573|2025-09-04|3.13657|19|1.177773|7|-1.121674|16|2025-09-04|||||||41.96362|59.88567|75.53765|81.46523|78.09426|73.7996|76.03296|79.06817|73.92272|39.78465|34.76148|||3.13657|||||||||||0|0|0|0|0|0|0|0|0|0|0|||0|||||||||||0.25622|0.0511|0.01833|0.02067|0.02303|0.02014|0.01535|0.01914|0.01729|0.13656|0.01417||||||||||||||-0.17172|-0.02634|-0.01759|-0.01466|-0.0209|-0.01882|-0.01803|-0.01996|-0.01913|-0.03879|-1.12167||||||||15|164|159|113|132|118|129|162|153|225|3|3|||||||||||||||||||||||||
2025-09-05 20:11:08|TM.D.ATHENS.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:11:10|IX.D.HANGSENG.IFU.IP|3101|2025-09-05 11:28:00|2025-09-05 20:11:00|25382.4|5.8|0.04334|2025-09-04|0.01985|2|0.112895|1|-0.077864|13|2025-09-04|0.11805|0.04063|0.01985|0.01997|0.11991|0.01995|0.01996|0.01997|0.06277|0.05097|0.03197|0.03196|0.03196|0.03198|0.03208|0.03203|0.03199|0.03196|0.03222|0.11981|0.11967|0.11969|0.11972|0.11971|0|56|80|35|0|42|35|20|17|3|2|2|2|8|12|4|3|1|3|0|0|0|0|0|0.00387|0.01796|0.01855|0.01408|0.00285|0.01456|0.01402|0.00969|0.00585|0.00472|0.00507|0.00404|0.00456|0.01024|0.00946|0.00654|0.00546|0.00386|0.00418|0.00315|0.00356|0.00158|0.00252|0.00208|-0.00326|-0.01751|-0.01911|-0.01384|-0.00243|-0.01557|-0.01354|-0.00945|-0.00707|-0.00598|-0.00454|-0.00387|-0.00449|-0.01168|-0.01062|-0.00671|-0.00488|-0.00411|-0.00391|-0.0025|-0.00378|-0.00141|-0.00293|-0.00158|336|343|360|360|228|360|360|360|314|307|322|314|338|355|360|358|356|332|326|330|320|151|238|213|||||||||||||||||||||||||
2025-09-05 20:11:11|TM.D.BUX.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:11:11|IX.D.NIFTY.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:11:12|IX.D.MIB.IFM.IP|2912|2025-09-05 11:28:10|2025-09-05 20:11:10|41647.9|2.4|6.50222|2025-09-04|0.04754|19|0.196798|10|-0.065494|10|2025-09-04|0.09561|0.09562|0.09569|0.09578|0.09566|0.09569|0.04785|0.04783|0.04781|0.04781|0.04768|0.04768|0.04769|0.04765|0.04765|4.59174|41.91731|65.27683|33.36611|0.04754|0.095|0.09498|0.09496|0.09496|0|0|0|0|0|0|1|5|2|2|4|1|2|2|2|4|2|1|0|1|3|0|0|0|0.00702|0.00834|0.00863|0.00506|0.00644|0.00919|0.01023|0.0159|0.00951|0.01053|0.01373|0.00909|0.00912|0.00927|0.01072|0.01002|0.01291|0.0119|0.00793|0.00647|0.00442|0.00438|0.00381|0.0032|-0.00552|-0.0057|-0.00797|-0.00424|-0.00387|-0.00884|-0.01078|-0.01387|-0.01248|-0.00952|-0.01202|-0.00987|-0.01029|-0.01041|-0.0108|-0.0106|-0.01191|-0.01225|-0.00761|-0.00651|-0.00456|-0.00327|-0.00371|-0.00235|273|185|181|137|122|170|238|357|331|337|328|324|314|333|347|308|117|118|135|190|319|123|233|203|||||||||||||||||||||||||
2025-09-05 20:11:13|IX.D.NIKKEI.IFD.IP|2994|2025-09-05 11:28:00|2025-09-05 20:11:00|42908.2|4.1|0.01617|2025-09-04|0.01633|17|0.110935|0|-0.106814|0|2025-09-04|0.01653|0.01651|0.01649|0.01649|0.01646|0.01644|0.01644|0.01644|0.01643|0.01645|0.01645|0.01645|0.01646|0.01645|0.0164|0.01634|0.01634|0.01633|0.01634|0.01634|0.01653|0.06988|0.03544|0.02327|14|5|5|2|4|5|11|3|2|2|2|1|1|2|5|5|2|4|2|4|1|0|1|27|0.02128|0.01071|0.00922|0.00709|0.00776|0.0072|0.00761|0.00673|0.00665|0.00593|0.00638|0.00539|0.00764|0.00826|0.01125|0.00812|0.00665|0.00598|0.00706|0.00672|0.00587|0.00256|0.00667|0.01351|-0.01593|-0.0112|-0.00744|-0.00747|-0.00586|-0.00646|-0.0074|-0.00698|-0.00806|-0.00619|-0.00589|-0.00643|-0.00766|-0.00874|-0.00922|-0.00723|-0.00648|-0.00557|-0.0068|-0.00586|-0.00548|-0.00213|-0.009|-0.01032|359|357|336|329|326|314|331|294|342|320|290|285|324|337|354|334|287|250|165|227|260|193|146|278|||||||||||||||||||||||||
2025-09-05 20:11:14|TM.D.KLCI.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:11:15|IX.D.AEX.IFM.IP|2483|2025-09-05 11:28:00|2025-09-05 20:11:10|900.2|1.8|0.02108|2025-09-04|0.01113|14|0.123772|7|-0.146062|7|2025-09-04|0.05609|0.05609|0.05614|0.05618|0.05611|0.05613|0.03422|0.01122|0.01121|0.0112|0.01118|0.01118|0.01117|0.01116|0.01113|0.02086|0.03335|0.03332|0.03332|0.03355|0.05544|0.05543|0.05543|0.05542|0|0|0|0|0|0|1|4|2|2|2|1|2|2|3|5|0|0|0|1|0|0|0|0|0.01526|0.01247|0.0122|0.01194|0.01122|0.01614|0.01814|0.015|0.01235|0.0118|0.01491|0.01168|0.01228|0.01245|0.01297|0.01291|0.01112|0.01319|0.01286|0.0116|0.01232|0.01109|0.01109|0.01109|-0.01122|-0.0138|-0.01198|-0.01124|-0.01309|-0.01684|-0.01589|-0.01599|-0.01206|-0.01236|-0.01392|-0.01181|-0.01231|-0.01339|-0.01317|-0.01264|-0.01138|-0.01172|-0.01144|-0.01233|-0.01426|-0.01109|-0.0117|-0.01108|145|87|93|54|46|89|170|317|260|254|232|210|237|288|317|278|167|98|148|88|169|57|86|56|||||||||||||||||||||||||
2025-09-05 20:11:16|IX.D.OBX.IFM.IP|286|2025-09-05 11:29:20|2025-09-05 14:18:50||0.1|15.77205|2025-09-04|30.09501|11|0.032213|8|-0.096714|7|2025-09-04||||||||33.3844|47.28622|51.6706|38.53211|30.09501|44.51596|54.2951|33.41749|||||||||||||||||5|0|0|0|0|1|0|0|||||||||||||||||0.01611|0.01933|0.01611|0.0161|0.0161|0.01609|0.01609|0.01607|||||||||||||||||-0.08059|-0.01612||-0.01609|-0.01609|-0.01609|-0.01609|-0.01606||||||||||12|36|31|26|10|18|59|21|||||||||||||||||||||||||
2025-09-05 20:11:16|IX.D.PSI20.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:11:17|IX.D.SINGAPORE.IFM.IP|2264|2025-09-05 11:28:00|2025-09-05 20:11:00|450.74|1.3|24.14329|2025-09-04|0.13352|22|0.282614|0|-0.056287|1|2025-09-04|10.38305|20.20966|18.85318|26.79951|10.0307|18.97654|20.57556|21.12891|25.20697|27.97376|53.77065|65.40062|32.50778|36.84462|22.20861|38.77598|64.0679|57.77563|70.79828|42.98554|31.46099|13.44905|0.13352|0.13353|6|10|6|6|8|6|7|7|9|15|2|1|3|4|2|2|1|1|1|3|1|0|0|0|0.02664|0.01486|0.01165|0.01127|0.01127|0.01127|0.01126|0.01228|0.012|0.01312|0.01199|0.01125|0.01407|0.01632|0.01364|0.01229|0.01147|0.01115|0.01215|0.01236|0.01483|0.02226|0.02226|0.02226|-0.01692|-0.01346|-0.01256|-0.01248|-0.01127|-0.01267|-0.01267|-0.01196|-0.01234|-0.0178|-0.01186|-0.01124|-0.01258|-0.01486|-0.01314|-0.01117|-0.01218|-0.01114|-0.01336|-0.01146|-0.0143||-0.02225|-0.02225|126|223|170|127|40|95|73|109|139|68|80|26|117|201|230|160|153|116|89|135|35|15|33|17|||||||||||||||||||||||||
2025-09-05 20:11:18|IX.D.SAF.IFMMX.IP|3054|2025-09-05 11:28:00|2025-09-05 20:11:10|94226|3.1|1.64235|2025-09-04|0.10561|0|0.119966|13|-0.088507|7|2025-09-04|0.10561|0.10562|0.10572|0.10585|0.10594|0.10607|2.17588|2.46037|18.86526|14.76087|7.29408|6.90246|11.65884|6.90226|8.41494|2.86008|0.10749|0.10743|0.10739|0.10732|0.10723|0.10721|0.10719|0.10718|0|0|0|0|0|0|1|8|3|3|3|4|5|4|7|4|0|0|0|0|0|0|0|0|0.00398|0.00409|0.00531|0.00378|0.00264|0.00406|0.00597|0.01109|0.00821|0.00639|0.00535|0.0073|0.00674|0.01003|0.00669|0.00562|0.0032|0.00275|0.00272|0.0028|0.00277|0.00227|0.00231|0.00181|-0.00327|-0.00312|-0.00492|-0.00445|-0.00342|-0.00467|-0.00562|-0.01917|-0.01049|-0.01399|-0.01179|-0.00547|-0.00941|-0.01217|-0.01237|-0.00706|-0.00248|-0.00236|-0.00216|-0.00296|-0.00286|-0.00196|-0.0023|-0.00158|325|284|264|212|201|240|239|330|292|258|234|218|258|291|310|323|335|320|270|313|320|127|234|210|||||||||||||||||||||||||
2025-09-05 20:11:19|IX.D.IBEX.IFM.IP|2197|2025-09-05 11:28:00|2025-09-05 20:11:10|14867.6|1.9|3.05039|2025-09-04|0.03356|13|0.148798|7|-0.087986|7|2025-09-04|0.08115|0.08115|0.08121|0.08128|0.08118|0.08122|0.03426|0.03384|0.03376|0.03377|0.03365|0.03359|0.0336|0.03356|0.03357|7.48785|32.60179|57.43681|0.08035|0.08029|0.08022|0.08021|0.08019|0.08018|0|0|0|0|0|0|1|6|2|1|2|1|1|1|2|3|1|1|0|0|0|0|0|0|0.00768|0.00977|0.00838|0.00688|0.00631|0.01239|0.01207|0.01346|0.00931|0.00947|0.00978|0.00725|0.00769|0.00827|0.00955|0.00873|0.01006|0.00861|0.00744|0.00472|0.00493|0.00313|0.00366|0.00302|-0.00658|-0.00687|-0.00985|-0.0064|-0.00643|-0.00768|-0.01562|-0.01674|-0.01013|-0.00761|-0.00978|-0.0076|-0.00823|-0.00855|-0.00947|-0.00936|-0.00871|-0.00586|-0.00786|-0.00645|-0.00534|-0.00291|-0.00401|-0.0025|211|135|125|81|77|113|110|345|316|314|311|282|278|305|323|255|43|54|98|124|319|125|231|204|||||||||||||||||||||||||
2025-09-05 20:11:20|IX.D.OMX.IFM.IP|2630|2025-09-05 11:28:10|2025-09-05 20:11:20|2631.7|12.5|0.03622|2025-09-04|0.01917|10|0.120517|7|-0.082009|7|2025-09-04|0.05771|0.05771|0.05774|0.05778|0.05773|0.05774|0.05739|0.0192|0.01919|0.0192|0.01917|0.01918|0.01921|0.01921|0.01918|0.03528|0.05754|0.05751|0.0575|0.05747|0.05743|0.05743|0.05742|0.05741|0|0|0|0|0|0|0|37|15|10|13|9|10|13|18|29|0|0|0|0|0|0|0|0|0.00587|0.00713|0.00705|0.00461|0.00356|0.00656|0.00845|0.01714|0.00964|0.00869|0.00986|0.00845|0.0077|0.00945|0.00958|0.00963|0.00575|0.00405|0.00802|0.00437|0.00365|0.00241|0.00269|0.00216|-0.00494|-0.00543|-0.00653|-0.00339|-0.00589|-0.00668|-0.00955|-0.01359|-0.01083|-0.00973|-0.00998|-0.00897|-0.00878|-0.00909|-0.01009|-0.00866|-0.00516|-0.00576|-0.00523|-0.00536|-0.00377|-0.00188|-0.00293|-0.00194|217|145|140|96|77|135|163|353|340|312|299|289|312|308|333|218|170|132|115|144|320|122|232|205|||||||||||||||||||||||||
2025-09-05 20:11:22|IX.D.SMI.IFM.IP|3022|2025-09-05 11:28:00|2025-09-05 20:11:10|12374.4|5|0.01681|2025-09-04|0.01613|11|0.057224|6|-0.044965|6|2025-09-04|0.04907|0.04907|0.0491|0.04913|0.04908|0.0491|0.01635|0.01627|0.01621|0.01616|0.01614|0.01613|0.01615|0.01617|0.01617|0.01615|0.01615|0.01614|0.01613|0.01624|0.04835|0.04834|0.04834|0.04833|0|0|0|0|0|0|3|16|8|10|6|8|4|4|7|24|1|1|1|1|0|0|0|0|0.00651|0.00781|0.00747|0.00632|0.00627|0.00878|0.00819|0.01136|0.00802|0.00792|0.00807|0.00639|0.00634|0.0084|0.00851|0.0075|0.00516|0.00471|0.00448|0.0051|0.00388|0.00242|0.00279|0.00206|-0.00417|-0.00739|-0.00818|-0.00394|-0.00554|-0.00733|-0.00977|-0.01032|-0.00901|-0.00872|-0.00763|-0.0071|-0.00726|-0.00882|-0.01018|-0.00797|-0.00544|-0.00468|-0.00457|-0.00566|-0.00395|-0.00216|-0.00323|-0.00168|208|104|109|90|65|115|216|353|327|335|324|323|314|333|344|335|272|241|270|279|320|124|232|204|||||||||||||||||||||||||
2025-09-05 20:11:22|IX.D.TAIEX.IFU.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:11:23|KB.D.TK.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:11:24|CC.D.VSTOXX.UNC.IP|1607|2025-09-05 11:28:10|2025-09-05 19:59:50|18.79|6.7|0.24655|2025-09-04|0.41771|6|0.57652|6|-0.884956|0|2025-09-04|1.16414|1.31472|17.8073|1.31|0.88972|0.76792|0.41771|0.41771|0.41799|0.41808|0.42109|0.42607|0.42369|0.42401|0.42504|0.42532|0.42443|0.42605|0.42667|0.42679|||||0|0|0|0|0|0|2|13|7|8|21|27|37|28|24|86|9|11|4|5|||||0.13535|0.10524|0.07888||0.36784|0.38886|0.17|0.07232|0.06533|0.0523|0.08414|0.08889|0.08832|0.0884|0.12149|0.05313|0.15915|0.13301|0.05333|0.07999|||||-0.20247|-0.1488|-0.10526|-0.05244|-0.52271|-0.222|-0.1|-0.06376|-0.06269|-0.06967|-0.11301|-0.05311|-0.074|-0.0689|-0.07196|-0.1589|-0.10616|-0.07989||-0.07108|||||29|11|6|5|19|46|77|64|39|37|48|27|32|29|65|15|17|27|17|13|||||||||||||||||||||||||
2025-09-05 20:11:24|CC.D.VIX.UME.IP|2443|2025-09-05 11:28:10|2025-09-05 20:11:10|18.05|22.9|0.41321|2025-09-04|0.87253|12|0.274876|1|-0.279955|22|2025-09-04|0.87756|0.87843|0.87848|0.87459|0.87671|0.87432|0.87478|0.87515|0.8756|0.87523|0.87743|0.8748|0.87253|0.87764|0.8805|0.88567|0.88466|0.88604|0.88776|0.88989|0.89583||0.89771|0.8977|3|20|19|12|6|25|1|4|2|3|76|7|26|53|40|56|46|48|112|157|66||5|1|0.10992|0.27488|0.10977|0.10947|||0.08207|0.08213|0.0657|0.0547|0.10977||0.10911|0.10968|0.09865|0.1384|0.08302|0.12925|0.11099|0.16788|0.06722||0.11223||-0.10954||||-0.10947||-0.14582|-0.10014|-0.0684|||||-0.10968|-0.12748|-0.16584||-0.15216|-0.05552|-0.15331|-0.11191||-0.19597|-0.22409|28|7|3|7|1|1|24|19|45|11|8|16|8|50|94|11|23|20|17|20|18|13|6|||||0||||||||||||||||||||
2025-09-05 20:11:25|IR.D.FGBM.FWM2.IP|1756|2025-09-05 11:28:40|2025-09-05 19:59:50||182.7|1.03219|2025-09-04|0.02542|9|0.016961|0|-0.016943|10|2025-09-04|37.5159|35.01738|50.01413|58.34464|30.01865|25.01943|4.37243|2.29777|0.02565|0.02542|0.02542|8.71886|4.94248|0.02542|1.98571|2.35042|3.47282|0.02712|0.02543|29.43021|||||8|13|6|20|5|36|87|213|289|382|251|167|207|180|368|318|88|70|154|48|||||0.01131|0.00848|0.00848|0.00848|0.00848|0.00848|0.00848|0.00848|0.00848|0.00847|0.00847|0.00847|0.00847|0.00847|0.00847|0.00848|0.00848|0.00848|0.00848|0.00848|||||-0.00848|-0.00848|-0.00848|-0.00848||-0.00848|-0.00848|-0.00848|-0.00847|-0.00847|-0.0113|-0.00847|-0.00847|-0.00847|-0.00847|-0.00848|-0.00847|-0.00848||-0.00847|||||16|20|6|12|10|24|92|88|38|40|39|23|61|52|51|43|29|5|6|17|||||||||||||||||||||||||
2025-09-05 20:11:26|IR.D.FLG.FWM1.IP|1675|2025-09-05 11:28:50|2025-09-05 16:59:50||47.7|0.0141|2025-09-04|0.02206|12|0.033206|7|-0.044094|12|2025-09-04||||||||0.02211|0.02211|0.02208|0.02208|0.02208|0.02206|0.02207|0.02209|0.0221|0.02207|||||||||||||||61|63|84|66|46|55|60|59|78|42|||||||||||||||0.01316|0.00903|0.0092|0.00895|0.00773|0.00955|0.0091|0.00877|0.00916|0.00828|||||||||||||||-0.01079|-0.00908|-0.00755|-0.0092|-0.00844|-0.0103|-0.01002|-0.00954|-0.00921|-0.00793||||||||216|151|143|126|104|226|185|176|151|79|||||||||||||||||||||||||
2025-09-05 20:11:27|IR.D.ULTRA100.FWM2.IP|2311|2025-09-05 11:28:10|2025-09-05 20:10:50||71.2|0.01478|2025-09-04|0.03393|23|0.16039|14|-0.079961|12|2025-09-04|0.03419|0.0342|0.03424|0.03424|0.03423|0.03423|0.03419|0.03419|0.03415|0.03413|0.0341|0.0341|0.03404|0.03406|0.03415|0.03418|0.03408|0.03408|0.0341|0.03402|0.03397||0.03396|0.03393|34|28|47|49|17|34|28|34|30|39|49|59|89|76|98|91|83|52|80|205|166||20|47|0.02171|0.02238|0.02655||0.01369||0.01935|0.02677|0.02065|0.01902|0.02203|0.01961|0.02687|0.02388|0.03113|0.02253|0.02312|0.0271|0.02216|0.02269|0.02208||0.01359|0.01329|-0.0171|-0.02462|-0.0137|-0.01369||-0.02738|-0.02563|-0.02057|-0.01903|-0.01522|-0.02003|-0.02504|-0.02849|-0.02295|-0.02399|-0.0259|-0.0234|-0.02641|-0.02277|-0.02722|-0.02419||-0.01995||41|31|13|12|13|13|76|84|62|37|40|56|169|139|137|105|67|21|58|30|55|19|19|||||||||||||||||||||||||
2025-09-05 20:11:28|IR.D.BOND100.FWM2.IP|2456|2025-09-05 11:28:10|2025-09-05 20:10:20||77.3|0.01104|2025-09-04|0.03473|23|0.081854|12|-0.054949|15|2025-09-04|0.03492|0.03493|0.03496|0.03495|0.03495|0.03494|0.03492|0.03492|0.03488|0.03487|0.03485|0.03485|0.03481|0.03483|0.0349|0.03492|0.03484|0.03483|0.03484|0.03479|0.03475||0.03475|0.03473|43|31|65|39|27|34|46|98|48|125|139|71|155|172|173|170|190|220|96|104|182||35|73|0.02707|0.02009|0.01836||0.02709|0.02796|0.02372|0.02425|0.02377||0.01307|0.02375|0.0301|0.02488|0.02681|0.02706|0.02487|0.02743|0.0275||0.02694||0.02693|0.02693|-0.0131|-0.0179|-0.01311|-0.02381|-0.01398||-0.02556|-0.02542|-0.02376|-0.02004|-0.027|-0.02701|-0.02564|-0.02483|-0.02791|-0.02827|-0.02327||-0.02569|-0.02695|-0.02692||-0.0278|-0.02691|26|22|13|12|15|4|62|60|34|17|21|57|124|97|124|79|48|14|52|22|31|15|10|||||||||||||||||||||||||
2025-09-05 20:11:29|IR.D.10YEAR100.FWM2.IP|2974|2025-09-05 11:28:10|2025-09-05 20:11:10||245.6|0.00872|2025-09-04|0.03542|23|0.027505|12|-0.048769|14|2025-09-04|0.03554|0.03554|0.03555|0.03554|0.03555|0.03554|0.03554|0.03553|0.03551|0.0355|0.0355|0.0355|0.03549|0.03548|0.03549|0.03549|0.03546|0.03546|0.03546|0.03544|0.03543||0.03544|0.03542|146|83|75|237|47|54|123|340|294|269|157|353|467|798|631|615|483|272|605|601|458||209|142|0.01368|0.01377|0.01422||||0.01392|0.01421|0.01421|0.01331|0.0142|0.01154|0.01384|0.0134|0.01402|0.0142|0.01389||0.01418|0.01373|0.01359|||0.01328|-0.01421|-0.01333|||||-0.01259|-0.01407|-0.0142|-0.0142||-0.0142|-0.01458|-0.0139|-0.01625|-0.0139|-0.01563|-0.01418|-0.01418|-0.01122|||-0.01063|-0.01417|31|26|15|6|8|4|60|49|15|14|19|31|128|73|84|59|37|9|24|19|21|10|19|||||||||||||||||||||||||
2025-09-05 20:11:29|IR.D.JGB.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:11:30|CC.D.FGBL.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:11:31|IR.D.FOAT.FWM2.IP|1498|2025-09-05 11:28:20|2025-09-05 16:59:50||78.7|4.76528|2025-09-04|2.13529|8|0.033055|10|-0.041398|8|2025-09-04|12.03751|51.30291|41.20186|51.74446|42.12973|30.79841|13.71202|5.97188|2.13529|6.66557|12.90209|12.89352|10.33197|12.1143|7.59663|8.21499|8.86155|52.9611|76.01057||||||10|4|2|2|7|11|32|88|248|115|106|105|85|66|92|128|30|5|2||||||0.01107|0.0083||0.0083|0.0083|0.01108|0.00996|0.0088|0.00883|0.00949|0.00935|0.00859|0.0091|0.00888|0.0093|0.0086|0.00826|0.00826|0.00826||||||-0.0083|-0.0083|-0.0083|-0.0083||-0.01246|-0.00931|-0.00907|-0.00946|-0.00849|-0.01067|-0.0087|-0.00942|-0.00875|-0.00869|-0.00886|-0.00826|-0.00826|-0.00826||||||25|39|17|29|19|39|234|236|191|166|171|140|204|207|172|159|68|17|25|||||||||||||||||||||||||
2025-09-05 20:11:31|IR.D.FBTP.FWM2.IP|1569|2025-09-05 11:32:10|2025-09-05 16:59:50|11994|81.7|3.40216|2025-09-04|4.90135|10|0.025183|6|-0.033481|10|2025-09-04|||||||5.42164|5.35015|10.22958|6.81908|4.90135|9.87417|7.65375|8.06362|10.42042|13.23127|17.05645||||||||||||||37|57|106|63|69|45|69|56|56|67|45||||||||||||||0.0098|0.00969|0.00838|0.00922|0.00942|0.00838|0.00875|0.00838|0.00857|0.00874|0.00884||||||||||||||-0.00986|-0.00907|-0.00889|-0.0087|-0.0093|-0.00838|-0.00914|-0.00865|-0.00912|-0.00862|-0.00837||||||||223|226|157|177|144|122|197|162|183|144|94|||||||||||||||||||||||||
2025-09-05 20:11:32|IR.D.05YEAR100.FWM2.IP|2887|2025-09-05 11:28:20|2025-09-05 20:11:30|10983|206.6|0.00644|2025-09-04|0.01824|16|0.020995|14|-0.046512|12|2025-09-04|0.01827|0.01827|0.01827|0.01827|0.01827|0.01827|0.01827|0.01827|0.01826|0.01826|0.01825|0.01826|0.01825|0.01825|0.01825|0.01825|0.01824|0.01824|0.01825|0.01824|0.01824||0.01824|0.01824|100|75|54|86|85|68|107|157|132|173|108|158|224|274|287|321|233|175|388|413|478||89|90|0.00639|0.00662||0.00731|0.00548|0.00548|0.00716|0.00705|0.00715|0.00694|0.0073|0.00694|0.00725|0.00679|0.00767|0.00709|0.00652|0.0073|0.00547|0.00616|0.00684|||0.0073|-0.00731|-0.00566|||||-0.00731|-0.00731|-0.0073|-0.00563|-0.0073|-0.00694|-0.00888|-0.0072|-0.0078|-0.00714|-0.00889|-0.0073|-0.0073|-0.0073|-0.0073||-0.00456|-0.00699|28|31|8|9|15|16|32|59|45|30|23|37|190|116|134|103|58|30|30|24|27|13|27|||||||||||||||||||||||||
2025-09-05 20:11:33|CC.D.DX.UME.IP|2792|2025-09-05 11:28:20|2025-09-05 20:11:30|9735.4|5.7|0.0488|2025-09-04|0.05103|17|0.040879|12|-0.027589|12|2025-09-04|0.05115|0.05115|0.05113|0.05112|0.05111|0.05111|0.05112|0.0511|0.05111|0.05109|0.05111|0.05108|0.05107|0.05122|0.05105|0.05104|0.05104|0.05103|0.05106|0.05108|0.05109||||1|3|1|0|0|1|1|1|1|1|2|1|5|2|3|2|2|1|1|2|0||||0.00335|0.00306|0.00289|0.00265|0.00213|0.00299|0.00337|0.00396|0.00345|0.00325|0.00297|0.00303|0.00543|0.00403|0.00513|0.00281|0.00313|0.00252|0.00282|0.00211|0.002||||-0.00346|-0.00391|-0.0029|-0.00282|-0.00149|-0.00286|-0.00318|-0.00349|-0.00354|-0.00333|-0.00362|-0.00301|-0.00533|-0.00452|-0.00461|-0.00309|-0.00301|-0.00196|-0.00278|-0.0028|-0.00209||||236|236|233|163|141|180|263|295|299|297|252|278|332|328|327|241|261|227|164|160|132|||||||||||||||||||||||||
2025-09-05 20:11:35|CS.D.BITCOIN.CFE.IP|2907|2025-09-05 11:28:20|2025-09-05 20:11:30|111399|13.2|0.05203|2025-09-04|0.05181|0|0.165748|20|-0.119967|14|2025-09-04|0.05181|0.05186|0.05194|0.05208|0.05217|0.05239|0.05249|0.05251|0.05241|0.05235|0.0523|0.05231|0.05233|0.05241|0.05273|0.05295|0.05298|0.05287|0.05273|0.05277|0.05262|0.05254|0.05238|0.05221|10|8|8|7|8|11|7|10|9|9|10|8|10|11|13|11|9|9|13|12|15|3|13|13|0.01053|0.00848|0.01109|0.01069|0.01026|0.01385|0.01293|0.01027|0.0097|0.00906|0.00935|0.0112|0.01079|0.01443|0.01708|0.01292|0.01191|0.01136|0.01047|0.00903|0.01009|0.00432|0.01129|0.01039|-0.00971|-0.01142|-0.01382|-0.01508|-0.00992|-0.0142|-0.01307|-0.00961|-0.0096|-0.00852|-0.01154|-0.01256|-0.01673|-0.01874|-0.01893|-0.01428|-0.01042|-0.01141|-0.01002|-0.01286|-0.00844|-0.00526|-0.00673|-0.01236|239|259|240|276|261|320|272|255|262|225|271|238|304|313|352|348|324|297|338|307|307|179|303|332|||||||||||||||||||||||||
2025-09-05 20:11:36|CS.D.ETHUSD.CFE.IP|3086|2025-09-05 11:28:20|2025-09-05 20:11:30|4326.8|14.7|0.04144|2025-09-04|0.0403|0|0.343683|20|-0.222825|14|2025-09-04|0.0403|0.04034|0.0405|0.04084|0.04088|0.04116|0.04122|0.04117|0.0411|0.04106|0.04078|0.04076|0.04086|0.04097|0.04136|0.04173|0.04184|0.04175|0.04188|0.04209|0.04186|0.04173|0.04163|0.04162|11|11|10|13|9|11|9|7|6|8|8|8|12|15|17|13|11|7|11|9|8|4|6|7|0.01872|0.01861|0.02061|0.02238|0.01665|0.02216|0.01636|0.01477|0.01435|0.01417|0.01769|0.02026|0.02826|0.02949|0.02902|0.02395|0.02278|0.01514|0.02083|0.0207|0.01828|0.01193|0.01639|0.01458|-0.01906|-0.01897|-0.02363|-0.02283|-0.01838|-0.02317|-0.01793|-0.01584|-0.01288|-0.01341|-0.01677|-0.02065|-0.02679|-0.02905|-0.03065|-0.02799|-0.02237|-0.0159|-0.02473|-0.02079|-0.01635|-0.01225|-0.01551|-0.02048|354|352|348|347|340|354|341|335|325|313|332|332|357|358|360|358|355|345|353|350|342|285|321|346|||||||||||||||||||||||||
2025-09-05 20:11:38|CS.D.CRYPTOB10.CFD.IP|3062|2025-09-05 11:28:30|2025-09-05 19:58:50|26144.48|9.3|0.30574|2025-09-04|0.3002|0|0.101848|12|-0.10132|14|2025-09-04|0.3002|0.30072|0.30167|0.30311|0.3036|0.3052|0.30548|0.30537|0.30481|0.30469|0.30383|0.30393|0.30427|0.30458|0.30656|0.3085|0.3089|0.30833|0.30887|0.30963|0.30878|0.30811|0.30749|0.30725|8|8|8|9|8|9|9|8|8|8|8|8|9|9|10|9|9|9|9|9|8|7|8|9|0.00673|0.00549|0.00474|0.00462|0.00472|0.00567|0.00737|0.00709|0.00629|0.00708|0.00736|0.00535|0.00722|0.00732|0.00943|0.0068|0.00751|0.00555|0.00668|0.0047|0.00554|0.00369|0.00661|0.00505|-0.00563|-0.00566|-0.0066|-0.00566|-0.00465|-0.00665|-0.00787|-0.00705|-0.00562|-0.00715|-0.00633|-0.00482|-0.00778|-0.00809|-0.01055|-0.0088|-0.00672|-0.00535|-0.00748|-0.00516|-0.00425|-0.00294|-0.00465|-0.00648|359|360|359|360|360|360|360|360|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|358|||||||||||0|||0|0||||0||||||
2025-09-05 20:11:39|CS.D.USDBRL.MINI.IP|2418|2025-09-05 12:11:00|2025-09-05 19:59:50|54516.5|7|0.11368|2025-09-04|0.09082|17|0.056392|12|-0.077297|12|2025-09-04|||||||||||||0.1001|0.10227|0.09248|0.09183|0.09343|0.09082|0.09353|0.09246|||||||||||||||||8|6|7|5|5|4|5|4|||||||||||||||||0.01104|0.00857|0.00763|0.00697|0.00586|0.00463|0.00741|0.00433|||||||||||||||||-0.01062|-0.00754|-0.00668|-0.00628|-0.0053|-0.00553|-0.00854|-0.00479|||||279|336|323|286|269|231|227|167|||||||||||||||||||||||||
2025-09-05 20:11:40|CS.D.USDINR.MINI.IP|1457|2025-09-05 11:28:50|2025-09-05 19:58:30|8817.2|3.3|0.2356|2025-09-04|0.17005|6|0.065814|12|-0.062455|3|2025-09-04||0.28418|0.28371|0.23088|0.17021|0.17185|0.17005|0.17005|0.17012|0.1701|0.17006|0.1701|0.19964|0.2033|0.17061|0.18207|0.18476|0.20112|0.28341|0.2834||||||1|2|4|3|3|3|2|2|3|2|2|3|2|3|2|2|2|2|2||||||0.00295|0.00454|0.0077|0.00309|0.0029|0.00284|0.00246|0.00263|0.00275|0.00224|0.00219|0.00327|0.00321|0.00412|0.00324|0.00263|0.00136|0.00132|0.00167||||||-0.01476|-0.00879|-0.00762|-0.00246|-0.00377|-0.00262|-0.00243|-0.00278|-0.00205|-0.00285|-0.00224|-0.00242|-0.00398|-0.00257|-0.00475|-0.00469|-0.00771|-0.00139|-0.00204|||||39|32|221|205|192|198|200|148|158|124|142|173|164|182|103|115|51|28|69|||||||||||||||||||||||||
2025-09-05 20:11:41|CS.D.USDTWD.MINI.IP|1226|2025-09-05 11:28:30|2025-09-05 19:43:50|30337.8|2.6|0.09027|2025-09-04|0.06531|14|0.118551|2|-0.065892|2|2025-09-04||0.07756|0.06736|0.06677|0.06563|0.07018|0.06554|0.06537|0.06538|0.06535|0.06624|0.06532|0.08358|0.07056|0.06531|0.06547|0.07079|0.08161|0.07052|0.08164||||||3|3|3|2|3|3|3|3|2|2|2|2|2|2|2|2|2|2|2||||||0.00689|0.00711|0.0034|0.00506|0.00467|0.00574|0.00489|0.00435|0.00425|0.00459|0.00539|0.01032|0.00753|0.00477|0.00358|0.00499|0.00224|0.00592|0.00249||||||-0.00671|-0.00513|-0.00396|-0.00389|-0.00477|-0.00629|-0.00474|-0.00441|-0.00252|-0.00614|-0.00321|-0.00856|-0.00518|-0.00362|-0.00367|-0.00312|-0.0028|-0.00601|-0.00323|||||216|264|228|172|162|234|193|164|106|75|50|137|140|117|85|89|49|50|62|||||||||||||||||||||||||
2025-09-05 20:11:42|CS.D.EURGBP.MINI.IP|2928|2025-09-05 11:28:30|2025-09-05 20:11:30|8675.8|8.6|0.01053|2025-09-04|0.01037|1|0.036935|14|-0.026537|13|2025-09-04|0.01038|0.01037|0.01037|0.01037|0.01037|0.01037|0.01037|0.01037|0.01038|0.01039|0.01039|0.01038|0.01063|0.01051|0.0104|0.01039|0.01038|0.01038|0.01038|0.01038|0.01278|17.52972|0.01585|0.01058|4|4|3|3|2|3|4|5|5|4|4|4|9|7|10|5|3|3|3|3|2|3|2|2|0.00184|0.00189|0.00141|0.00178|0.00164|0.0018|0.00219|0.0033|0.00311|0.00275|0.00288|0.0027|0.00394|0.00322|0.00379|0.00275|0.00226|0.00179|0.00178|0.00185|0.00211|0.0024|0.00193|0.00162|-0.00167|-0.00216|-0.00175|-0.00169|-0.00173|-0.00169|-0.00226|-0.00268|-0.00332|-0.00284|-0.00273|-0.00267|-0.00365|-0.00316|-0.00365|-0.00306|-0.00223|-0.00195|-0.00204|-0.00183|-0.00189|-0.00195|-0.00273|-0.00146|320|326|282|237|209|259|319|347|336|334|314|309|354|356|358|345|299|267|241|254|163|206|175|171|||||||||||||||||||||||||
2025-09-05 20:11:43|CS.D.EURUSD.MINI.IP|3015|2025-09-05 11:28:20|2025-09-05 20:11:30|11716.8|11.8|0.00581|2025-09-04|0.00527|11|0.077282|12|-0.03777|12|2025-09-04|0.00666|0.30863|0.6366|0.3456|2.62718|0.3491|0.00573|0.00569|0.86028|0.00551|0.29485|0.00527|0.00615|0.00559|0.00633|0.00561|0.00568|0.00547|0.00536|0.35021|1.93091|0.05667|9.78247|0.00784|4|5|3|3|2|3|5|7|6|6|6|5|12|10|14|6|5|3|3|3|2|2|2|3|0.00269|0.00297|0.0021|0.00202|0.00203|0.00249|0.00284|0.00354|0.0036|0.0031|0.00348|0.00278|0.00551|0.00435|0.00533|0.00309|0.00258|0.00206|0.00243|0.00217|0.00224|0.00271|0.00269|0.00259|-0.00241|-0.00262|-0.00244|-0.00196|-0.00182|-0.00218|-0.00302|-0.00342|-0.00288|-0.00329|-0.0029|-0.00345|-0.00517|-0.00443|-0.00515|-0.00335|-0.00307|-0.0024|-0.00243|-0.002|-0.0019|-0.00123|-0.00179|-0.00176|335|331|317|294|267|291|346|348|351|349|346|336|358|360|360|355|339|317|295|290|208|81|174|238|||||||||||||||||||||||||
2025-09-05 20:11:44|CS.D.GBPUSD.MINI.IP|3050|2025-09-05 11:28:40|2025-09-05 20:11:40|13504.9|12.6|0.00733|2025-09-04|0.00684|19|0.095262|12|-0.038712|12|2025-09-04|0.31719|0.30784|0.31894|0.0077|2.74208|0.35267|0.00708|0.00728|0.00769|0.2957|0.00731|0.00705|0.00768|0.00742|0.00745|0.00834|0.00733|0.0071|0.35223|0.00684|3.95711|10.7007|16.76315|0.3991|5|6|4|4|3|3|5|7|7|6|5|6|12|10|14|6|5|4|4|3|3|3|3|4|0.00265|0.00315|0.00252|0.00222|0.00211|0.00235|0.00284|0.00385|0.00376|0.00336|0.00301|0.00287|0.00556|0.00464|0.00475|0.00341|0.00264|0.00224|0.00272|0.00203|0.00193|0.00174|0.00186|0.00233|-0.00246|-0.00295|-0.00286|-0.00262|-0.0021|-0.00213|-0.0024|-0.00437|-0.00332|-0.00422|-0.00307|-0.00319|-0.00599|-0.00505|-0.00491|-0.00322|-0.00375|-0.00222|-0.00266|-0.00178|-0.00207|-0.00208|-0.00201|-0.00171|323|334|322|281|256|291|330|347|351|347|346|342|356|359|360|341|334|309|290|288|228|160|209|257|||||||||||||||||||||||||
2025-09-05 20:11:46|CS.D.NZDUSD.MINI.IP|2896|2025-09-05 11:28:50|2025-09-05 20:11:40|5889.1|7.7|0.04263|2025-09-04|0.03496|16|0.070079|12|-0.040811|1|2025-09-04|0.03866|0.63183|0.03968|0.0381|0.03802|0.03565|0.03953|0.0393|0.04164|0.03618|0.03548|0.03735|0.0387|0.04321|0.03659|0.03587|0.03496|0.04172|0.03632|0.04456|0.05193|0.51727|0.80659|0.05108|4|5|4|3|3|3|4|4|4|3|3|3|7|7|8|5|4|4|5|3|3|3|3|2|0.00536|0.00666|0.00554|0.00447|0.00506|0.00454|0.00593|0.00627|0.00493|0.00469|0.00431|0.00425|0.00717|0.00664|0.00738|0.0049|0.00444|0.0052|0.00479|0.00417|0.00331|0.00445|0.00376|0.00351|-0.00642|-0.00718|-0.00513|-0.00537|-0.00564|-0.00517|-0.00541|-0.00629|-0.00471|-0.00486|-0.00449|-0.00455|-0.0072|-0.00695|-0.00769|-0.00505|-0.00538|-0.00584|-0.00479|-0.00613|-0.00339|-0.00305|-0.0027|-0.0031|327|339|325|274|250|280|326|340|314|303|288|285|348|355|357|332|310|293|296|257|205|239|133|182|||||||||||||||||||||||||
2025-09-05 20:11:47|CS.D.USDCAD.MINI.IP|2867|2025-09-05 11:28:30|2025-09-05 20:11:00|13844.8|8.9|0.07969|2025-09-04|0.00948|15|0.023157|12|-0.030411|12|2025-09-04|0.6779|0.95814|0.01124|0.01189|0.01299|0.01169|0.01042|0.01059|0.00977|0.01102|0.40582|0.3871|0.31333|0.01007|0.0097|0.00948|0.00966|0.00971|0.00967|0.00961|0.01511|0.06008|2.34371|15.65162|5|4|3|3|3|3|4|4|3|3|3|3|7|7|9|5|4|4|3|3|4|4|11|2|0.00252|0.00252|0.00189|0.00158|0.00131|0.00143|0.00166|0.00214|0.00192|0.00207|0.00235|0.00189|0.00358|0.00301|0.00382|0.00287|0.0022|0.00223|0.00148|0.00184|0.00216|0.00147|0.00155|0.00277|-0.00224|-0.00252|-0.00182|-0.00144|-0.00102|-0.00131|-0.00162|-0.00234|-0.00173|-0.00186|-0.00228|-0.00232|-0.00359|-0.00359|-0.00303|-0.00244|-0.00208|-0.00192|-0.00151|-0.00192|-0.00263|-0.00138|-0.00172|-0.00156|300|317|270|237|201|260|287|301|279|277|253|265|331|349|352|329|309|279|261|249|232|145|215|179|||||||||||||||||||||||||
2025-09-05 20:11:48|CS.D.USDCHF.MINI.IP|2933|2025-09-05 11:28:30|2025-09-05 20:11:40|7981.8|9.1|0.02666|2025-09-04|0.02454|18|0.093179|14|-0.054631|12|2025-09-04|0.02985|0.02985|0.02984|0.02977|0.02913|0.02972|0.028|0.02563|0.61624|0.02606|0.02608|0.0276|0.02611|0.02809|0.02549|0.62438|0.33832|0.02617|0.02454|0.02872|0.03318|0.08073|9.0786|0.0298|7|7|6|5|4|4|5|5|5|4|4|4|9|7|10|5|4|4|4|4|5|5|5|3|0.00291|0.00287|0.00241|0.00228|0.00181|0.00243|0.0047|0.00428|0.00354|0.00366|0.00307|0.00364|0.00606|0.00443|0.00683|0.00449|0.0045|0.00323|0.00313|0.00251|0.00218|0.00305|0.00295|0.0023|-0.00253|-0.00308|-0.00254|-0.0022|-0.00177|-0.00251|-0.00419|-0.00453|-0.00386|-0.00381|-0.00325|-0.00352|-0.00626|-0.00476|-0.00559|-0.00424|-0.00375|-0.00294|-0.00342|-0.00247|-0.00222|-0.00394|-0.00346|-0.00297|339|345|336|309|254|274|313|342|340|330|304|330|352|352|358|334|319|299|269|273|240|171|199|201|||||||||||||||||||||||||
2025-09-05 20:11:50|CS.D.USDCNH.MINI.IP|3097|2025-09-05 11:28:40|2025-09-05 20:11:40|71257.8|13.5|0.00975|2025-09-04|0.00842|5|0.046353|1|-0.020031|12|2025-09-04|0.01161|0.01274|0.00955|0.00843|0.00845|0.00842|0.00913|0.00862|0.00855|0.00845|0.0103|0.00843|0.01028|0.0085|0.00884|0.0092|0.00921|0.00861|0.00883|0.00847|0.01484|1.6283|0.02559|0.01682|7|14|13|9|4|10|12|11|8|8|7|6|12|13|15|10|8|6|5|4|3|16|7|9|0.00138|0.00258|0.00163|0.00087|0.00052|0.00083|0.00129|0.00118|0.00091|0.00083|0.00105|0.0006|0.00185|0.00134|0.00142|0.001|0.00103|0.00073|0.0007|0.00049|0.00085|0.00136|0.00107|0.00071|-0.00144|-0.00255|-0.0017|-0.00091|-0.00068|-0.00089|-0.00117|-0.00132|-0.00086|-0.00081|-0.0011|-0.0005|-0.00166|-0.00132|-0.00119|-0.00091|-0.00113|-0.00073|-0.00071|-0.00046|-0.00101|-0.00155|-0.00084|-0.00071|341|360|359|343|321|360|359|357|353|353|351|338|359|360|360|359|354|325|313|275|276|326|346|343|||||||||||||||||||||||||
2025-09-05 20:11:51|CS.D.USDDKK.MINI.IP|3127|2025-09-05 11:28:40|2025-09-05 20:11:50|63702.4|16.2|0.0291|2025-09-04|0.02393|19|0.044177|12|-0.064773|12|2025-09-04|0.03124|0.03124|0.03123|0.03123|0.03123|0.03123|0.02833|0.02461|0.02457|0.02668|0.02707|0.02475|0.02687|0.0257|0.02721|0.02556|0.03043|0.02838|0.02566|0.02393|0.03127|1.61755|0.03297|0.03122|7|8|7|5|5|5|12|13|12|12|12|12|18|17|19|13|10|8|7|7|4|6|4|5|0.00207|0.00239|0.00218|0.00157|0.00128|0.00183|0.00331|0.00357|0.00291|0.00316|0.00285|0.00345|0.00506|0.00451|0.0049|0.00322|0.00305|0.00213|0.00195|0.00177|0.00144|0.00135|0.00112|0.00113|-0.00213|-0.00244|-0.0019|-0.00152|-0.00122|-0.00184|-0.00293|-0.00368|-0.00341|-0.00298|-0.00339|-0.00273|-0.00572|-0.00476|-0.00531|-0.00313|-0.00235|-0.00197|-0.00223|-0.00187|-0.00113|-0.00182|-0.00111|-0.00159|351|358|351|343|326|337|360|360|359|360|359|359|360|360|360|360|357|353|352|347|311|323|300|327|||||||||||||||||||||||||
2025-09-05 20:11:52|CS.D.USDHUF.MINI.IP|3126|2025-09-05 11:28:40|2025-09-05 20:11:50|33520.7|14.8|0.08378|2025-09-04|0.05925|11|0.078402|22|-0.090714|12|2025-09-04|0.15081|0.14824|0.14819|0.14817|0.14817|0.14816|0.06057|0.0594|0.06656|0.05941|0.07091|0.05925|0.06144|0.06222|0.076|0.05951|0.06001|0.05926|0.05929|0.081|0.45275|0.35626|3.80417|5.04956|9|8|6|5|4|5|14|12|11|10|11|11|16|16|16|11|9|7|6|8|7|3|3|6|0.00387|0.00247|0.00264|0.00196|0.00206|0.0022|0.00598|0.00503|0.00499|0.00406|0.00611|0.00391|0.00671|0.00725|0.00747|0.00391|0.00405|0.00293|0.00273|0.00364|0.00892|0.00392|0.00582|0.01367|-0.00364|-0.00288|-0.00233|-0.00194|-0.00179|-0.00207|-0.00459|-0.00567|-0.00498|-0.00378|-0.0064|-0.00359|-0.00681|-0.00738|-0.00788|-0.00352|-0.0037|-0.00253|-0.00235|-0.00392|-0.00664|-0.00309|-0.00452|-0.0133|357|354|353|347|334|342|359|359|360|358|360|360|360|360|360|360|360|358|353|353|350|224|257|333|||||||||||||||||||||||||
2025-09-05 20:11:54|CS.D.USDJPY.MINI.IP|3120|2025-09-05 11:28:40|2025-09-05 20:11:50|14745.7|17.2|0.19827|2025-09-04|0.00519|4|0.062736|12|-0.06004|12|2025-09-04|0.00662|0.00639|0.0067|0.28727|0.00519|0.58379|0.28757|0.00523|0.00558|0.00545|0.28609|0.29033|0.00591|0.00554|0.00564|0.0056|0.29155|0.2968|0.30705|0.00546|0.334|12.0066|4.27613|0.0069|14|11|9|6|5|7|8|12|10|8|7|7|18|15|18|9|6|4|4|4|4|3|3|5|0.00621|0.00529|0.00415|0.00289|0.00286|0.00304|0.00377|0.00492|0.00405|0.00335|0.00306|0.0033|0.00675|0.00503|0.0055|0.00314|0.00284|0.00212|0.00207|0.00189|0.00219|0.00478|0.00274|0.00297|-0.00607|-0.00506|-0.00405|-0.00287|-0.00248|-0.00325|-0.00365|-0.00485|-0.0045|-0.003|-0.00299|-0.00271|-0.00675|-0.005|-0.00527|-0.00319|-0.00272|-0.00188|-0.002|-0.00195|-0.00179|-0.00221|-0.00261|-0.00376|360|360|359|355|342|346|354|359|359|352|356|351|360|360|360|358|349|343|331|321|307|117|258|335|||||||||||||||||||||||||
2025-09-05 20:11:55|CS.D.USDKRW.MINI.IP|1846|2025-09-05 11:28:40|2025-09-05 19:58:00|138385.1|3.4|0.13571|2025-09-04|0.07187|4|0.052201|12|-0.064168|7|2025-09-04|0.07253|0.07331|0.07196|0.07188|0.07187|0.07189|0.07194|0.08109|0.14392|0.14386|0.07765|0.07943|0.09694|0.0831|0.10043|0.13273|0.13252|0.14364|0.14369|0.14383|||||9|7|7|6|5|5|6|3|2|3|2|2|3|3|3|2|2|2|2|2|||||0.00458|0.00357|0.00359|0.00311|0.00268|0.00234|0.00326|0.00384|0.00332|0.00267|0.00214|0.00248|0.00551|0.00204|0.00408|0.00228|0.00363|0.00248|0.0038|0.00271|||||-0.0038|-0.00436|-0.00334|-0.003|-0.0023|-0.00269|-0.00346|-0.00467|-0.00301|-0.00303|-0.00357|-0.00371|-0.00425|-0.00242|-0.0021|-0.00293|-0.00194|-0.00223|-0.00403|-0.00309|||||313|335|349|288|282|314|297|236|154|195|138|105|205|284|272|151|148|183|97|108|||||||||||||||||||||||||
2025-09-05 20:11:56|CS.D.USDMXN.MINI.IP|3097|2025-09-05 11:28:40|2025-09-05 20:11:50|187068|13.7|0.03193|2025-09-04|0.02774|19|0.066227|21|-0.067154|21|2025-09-04|0.04811|0.0481|0.04808|0.04806|0.04805|0.04804|0.04804|0.04795|0.04759|0.048|0.04755|0.0341|0.03352|0.03305|0.03294|0.03047|0.03446|0.03294|0.02793|0.02774|0.04306|0.16311|0.05203|0.04806|5|6|6|3|3|4|8|12|10|10|11|13|14|15|18|13|14|12|14|10|5|4|2|2|0.00184|0.00198|0.0014|0.00156|0.00133|0.00192|0.0021|0.00308|0.00201|0.00317|0.00257|0.00413|0.00568|0.00595|0.0075|0.00454|0.00457|0.00295|0.00278|0.00246|0.00315|0.01586|0.00505|0.00227|-0.00163|-0.00202|-0.00158|-0.00162|-0.00123|-0.00203|-0.00225|-0.00286|-0.00236|-0.00249|-0.00266|-0.0042|-0.00679|-0.00613|-0.00715|-0.00409|-0.00532|-0.00327|-0.00284|-0.00215|-0.00333|-0.01925|-0.00581|-0.00195|313|310|306|235|222|267|341|340|335|342|346|348|359|357|360|355|360|349|356|344|265|79|115|186|||||||||||||||||||||||||
2025-09-05 20:11:58|CS.D.USDNOK.MINI.IP|3129|2025-09-05 11:28:50|2025-09-05 20:11:50|100457.7|28|0.03925|2025-09-04|0.02478|15|0.169755|23|-0.137348|22|2025-09-04|0.0498|0.04977|0.04975|0.04977|0.04978|0.04976|0.04422|0.02674|0.02657|0.02748|0.02512|0.02518|0.02984|0.02668|0.02725|0.02478|0.04715|0.04285|0.03214|0.0495|1.21354|0.19836|0.19835|0.16788|18|17|12|14|16|11|19|20|18|17|18|21|28|27|34|20|25|20|17|21|12|6|55|35|0.00252|0.00252|0.00182|0.00166|0.00165|0.00202|0.00472|0.00571|0.00513|0.00386|0.00335|0.00388|0.00626|0.00566|0.00715|0.0033|0.00412|0.00339|0.0026|0.0016|0.00364|0.00201|0.03132|0.02121|-0.00236|-0.00257|-0.00203|-0.00168|-0.00157|-0.00191|-0.00366|-0.00487|-0.00503|-0.00351|-0.00389|-0.00358|-0.0062|-0.00555|-0.00607|-0.00326|-0.00391|-0.00337|-0.00245|-0.00205|-0.00372|-0.00336|-0.03305|-0.01881|360|360|359|352|351|354|357|360|360|358|360|360|359|360|360|360|360|356|357|354|346|213|360|358|||||||||||||||||||||||0||
2025-09-05 20:11:58|CS.D.sp_USDRUB.MINI.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:12:00|CS.D.USDSEK.MINI.IP|3089|2025-09-05 11:28:50|2025-09-05 20:11:50|93896.7|23.3|0.03009|2025-09-04|0.02637|15|0.061838|23|-0.088718|23|2025-09-04|0.05403|0.05331|0.05393|0.05595|0.05866|0.05398|0.03803|0.0284|0.02654|0.02667|0.02646|0.02659|0.02952|0.02744|0.02717|0.02637|0.02761|0.02637|0.0264|0.028|0.78884|0.12264|0.12232|1.26215|5|8|2|2|2|8|11|13|12|11|11|12|19|20|23|16|21|10|14|7|5|6|10|24|0.00469|0.00395|0.00453|0.00714|0.00911|0.00337|0.00496|0.00502|0.00355|0.00376|0.00343|0.00404|0.00646|0.00568|0.00637|0.00356|0.00363|0.00258|0.00308|0.00373|0.0053|0.00535|0.00535|0.01269|-0.00276|-0.00339|-0.00303|-0.00281|-0.00291|-0.00375|-0.0042|-0.00491|-0.00377|-0.00333|-0.00361|-0.00386|-0.00608|-0.00665|-0.00584|-0.00382|-0.00376|-0.00245|-0.00327|-0.00277|-0.00406|-0.00497|-0.005|-0.01396|268|285|238|221|218|305|349|358|355|354|351|356|357|360|360|358|359|341|337|303|273|145|357|342|||||||||||||||||||||||||
2025-09-05 20:12:01|CS.D.USDSGD.MINI.IP|3078|2025-09-05 11:28:50|2025-09-05 20:12:00|12848|9.8|0.11376|2025-09-04|0.01311|11|0.039578|14|-0.056637|12|2025-09-04|0.01559|0.01508|0.01555|0.01389|0.01326|0.01519|0.01395|0.01477|0.01345|0.01412|0.01656|0.01311|0.01686|0.01571|0.01514|0.01385|0.0141|0.01374|0.01362|0.01412|1.27655|0.12412|16.70571|13.99517|7|6|5|4|4|4|5|6|5|5|6|5|9|8|9|7|9|8|7|4|3|3|3|3|0.00227|0.00261|0.00207|0.00175|0.00166|0.00175|0.00184|0.00234|0.00164|0.00209|0.0018|0.00189|0.00362|0.00287|0.00316|0.00181|0.00224|0.00182|0.0016|0.00165|0.00501|0.00145|0.00247|0.0015|-0.0022|-0.00262|-0.00205|-0.00163|-0.00127|-0.00165|-0.00199|-0.00218|-0.0019|-0.00163|-0.00209|-0.00155|-0.0038|-0.00271|-0.00267|-0.00201|-0.00186|-0.00179|-0.00174|-0.00148|-0.00525|-0.0014|-0.00201|-0.00194|350|350|330|313|308|338|345|346|343|341|349|339|360|351|359|355|354|347|341|301|241|295|228|229|||||||||||||||||||||||||
2025-09-05 20:12:02|CS.D.USDZAR.MINI.IP|3075|2025-09-05 11:28:50|2025-09-05 20:11:50|175844.6|17.6|0.05761|2025-09-04|0.05064|11|0.110385|22|-0.099628|22|2025-09-04|0.07362|0.07361|0.07353|0.07344|0.07344|0.06581|0.05753|0.05095|0.05071|0.05133|0.05154|0.05064|0.05343|0.05151|0.05177|0.05305|0.05086|0.05068|0.05275|0.06621|0.0763|0.19241|0.1925|0.09194|4|8|7|6|6|6|11|14|11|15|14|12|16|21|22|15|29|26|25|19|2|9|14|4|0.00376|0.00357|0.0034|0.00363|0.00288|0.0043|0.00586|0.00714|0.00435|0.00554|0.00626|0.00548|0.00741|0.00648|0.00718|0.00384|0.0052|0.00401|0.00487|0.00348|0.00512|0.00282|0.01175|0.01263|-0.00323|-0.00366|-0.00231|-0.00312|-0.00332|-0.00431|-0.00532|-0.00586|-0.0045|-0.00452|-0.00591|-0.0041|-0.00807|-0.00751|-0.00654|-0.00428|-0.00423|-0.00431|-0.00446|-0.00384|-0.00303|-0.00275|-0.01258|-0.01051|243|291|298|270|259|294|345|358|337|358|343|347|350|359|359|352|360|359|358|353|207|230|303|204|||||||||||||||||||||||||
2025-09-05 20:12:03|CS.D.ALUMINIUM.MINI.IP|1281|2025-09-05 11:30:10|2025-09-05 17:58:40|2593.5|3.4|0.23226|2025-09-04|0.23054|13|0.073077|12|-0.172526|0|2025-09-04|0.23837|0.23822|0.23085|0.24104|0.23108|0.24692|0.23132|0.23169|0.23164|0.23115|0.23138|0.23141|0.23095|0.23054|0.23124|0.23172|0.23196|0.26263|||||||2|3|3|3|2|3|3|3|2|2|2|2|2|3|2|3|3|3|||||||0.00959|0.01226|0.0123|0.01154|0.01005|0.01018|0.01305|0.01278|0.01419|0.01343|0.01157|0.01462|0.01495|0.01454|0.01307|0.01328|0.01389|0.01261|||||||-0.02255|-0.01433|-0.01118|-0.0098|-0.01375|-0.01205|-0.015|-0.01471|-0.013|-0.01227|-0.01269|-0.01261|-0.01189|-0.01242|-0.00991|-0.01368|-0.01372|-0.01159|||||||83|231|185|135|75|133|179|167|153|146|117|133|153|219|174|161|110|53|||||||||||||||||||||||||
2025-09-05 20:12:04|CO.D.CFI.FWM3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:12:04|CC.D.W.UME.IP|1501|2025-09-05 11:28:50|2025-09-05 18:19:50||12.8|0.03942|2025-09-04|0.1148|0|0.058128|14|-0.154321|13|2025-09-04|0.1148|0.11495|0.11498|0.11491|0.11483|0.11491|0.11501|0.11507|0.11551|0.11574|0.11587|0.11608|0.11595|0.116|0.11603|0.11585|0.11557|0.11538|0.11512||||||60|15|22|6|3|12|8|19|20|25|14|14|19|41|35|26|47|35|64||||||0.03829|0.01916||0.01915|0.02872||0.01917|0.01919|0.02698|0.02412|0.02283|0.03318|0.0223|0.02939|0.03386|0.03268|0.02889|0.02778|0.04477||||||-0.05733|-0.02633|-0.01916|-0.01915|-0.03348|-0.01914|-0.03832|-0.03834|-0.02138|-0.03855|-0.02414|-0.02364|-0.02377|-0.03956|-0.03315|-0.02726|-0.04812|-0.03365|-0.05758||||||34|38|17|12|22|12|34|40|60|34|63|59|79|96|107|93|51|34|29|||||||||||||||||||||||||
2025-09-05 20:12:05|CC.D.KC.UME.IP|1779|2025-09-05 11:29:00|2025-09-05 17:29:50|37108.7|3.5|0.07055|2025-09-04|0.06164|17|0.29714|9|-0.241677|8|2025-09-04|||||||||0.10352|0.10217|0.09049|0.46392|0.07252|0.08163|0.07065|0.06914|0.06685|0.06164|||||||||||||||3|2|4|2|3|4|8|7|5|2|||||||||||||||0.03225|0.02555|0.02715|0.02605|0.0311|0.03509|0.03629|0.02924|0.02113|0.01364|||||||||||||||-0.04108|-0.02543|-0.02048|-0.03109|-0.03248|-0.03032|-0.03315|-0.02989|-0.02582|-0.01545|||||||224|252|203|271|312|307|340|315|289|128|||||||||||||||||||||||||
2025-09-05 20:12:06|CS.D.COPPER.MINI.IP|2167|2025-09-05 11:28:50|2025-09-05 17:58:40|9852.9|8.1|0.10266|2025-09-04|0.1007|2|0.084681|2|-0.080258|0|2025-09-04|0.10344|0.10215|0.1007|0.10401|0.10094|0.1047|0.10213|0.1032|0.10093|0.10094|0.10103|0.1012|0.1011|0.1009|0.10095|0.10096|0.10117|0.1039|||||||3|9|8|7|3|6|7|5|4|4|4|4|5|8|7|5|4|4|||||||0.00668|0.00949|0.0087|0.00858|0.00637|0.00683|0.00836|0.00793|0.00816|0.0065|0.00651|0.00769|0.00699|0.0088|0.00747|0.00631|0.00504|0.00413|||||||-0.00675|-0.00885|-0.00909|-0.00727|-0.00578|-0.00847|-0.00731|-0.0092|-0.00612|-0.0063|-0.00761|-0.00778|-0.00692|-0.00861|-0.0069|-0.00688|-0.00578|-0.0037|||||||195|355|348|318|208|329|347|324|306|286|318|315|328|354|352|342|285|223|||||||||||||||||||||||||
2025-09-05 20:12:07|CC.D.C.UME.IP|1878|2025-09-05 11:28:50|2025-09-05 18:19:50|419.5|39.1|0.03056|2025-09-04|0.14229|18|0.143335|15|-0.095215|13|2025-09-04|0.14313|0.14296|0.14305|0.14303||0.14293|0.14316|0.14311|0.14326|0.1433|0.1433|0.14325|0.14306|0.14343|0.14399|0.14334|0.14287|0.14268|0.14229||||||18|56|53|2||14|30|25|17|22|20|12|48|112|122|170|135|101|251||||||0.02385|||0.02384|||0.02387|0.0358|0.04344|0.02388|0.03285|0.03582|0.02385|0.04485|0.05597|0.04049|0.07139|0.05946|0.03158||||||-0.03406|-0.03573||-0.02383||||-0.04171|-0.0307||-0.02588|-0.03182|-0.03576|-0.03663|-0.04797|-0.04391|-0.05948|-0.04755|-0.02965||||||25|14|9|15|5|24|34|60|31|67|50|42|50|35|79|39|25|28|||||||||||||||||||||||||
2025-09-05 20:12:07|CC.D.FCPO.UNC.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:12:09|CS.D.CFEGOLD.CFE.IP|3139|2025-09-05 11:29:00|2025-09-05 20:12:00|3590.71|42.3|0.01105|2025-09-04|0.0085|4|0.142977|12|-0.097902|3|2025-09-04|0.01322|0.01329|0.01329|0.01351|0.0085|||||0.00989|0.01175|0.01175|0.0125|0.01237|0.01093|0.01005|0.01107|0.00939|0.00888|0.00872|0.00946||0.01412|0.01389|19|31|37|34|1|||||17|20|23|38|53|53|32|24|20|14|17|7||6|12|0.00715|0.01103|0.01161|0.01156||||||0.00703|0.00748|0.00812|0.01158|0.01291|0.0121|0.00775|0.00635|0.006|0.005|0.00411|0.003||0.00501|0.00667|-0.00766|-0.01235|-0.01325|-0.01371||||||-0.00506|-0.00754|-0.00762|-0.01032|-0.01284|-0.01376|-0.0075|-0.00634|-0.00623|-0.00478|-0.00383|-0.00348||-0.00491|-0.00617|360|360|360|360|1|24|360|360|360|360|360|360|360|360|360|360|354|341|353||||||||||0|||||||||||||||
2025-09-05 20:12:10|CC.D.HO.UME.IP|1929|2025-09-05 11:29:00|2025-09-05 16:59:50|22883|5.2|0.08666|2025-09-04|0.08565|0|0.163701|8|-0.195559|13|2025-09-04|0.08565|0.08581|0.08588|0.08583|0.0859|0.08592|0.08584|0.08614|0.08613|0.08633|0.08642|0.08635|0.08653|0.08673|0.08656|0.08608|0.08614|0.08609|0.08598|0.0862|0.08618||0.08623|0.08623|1|0|0|0|0|0|1|1|1|2|2|2|7|9|7|6|6|6|10|2|1||1|0|0.00928|0.009|0.00998|0.00926|0.00641|0.00852|0.01659|0.01558|0.02555|0.01555|0.01738|0.016|0.01378|0.01831|0.02691|0.01628|0.01615|0.01559|0.01035|0.00897|0.00855||0.01294|0.0115|-0.01015|-0.01122|-0.00896|-0.01042|-0.00648|-0.00852|-0.01546|-0.01565|-0.02334|-0.01362|-0.01611|-0.01236|-0.01604|-0.02061|-0.02253|-0.01849|-0.01761|-0.01194|-0.01385|-0.00902|-0.00855||-0.01051|-0.00493|196|226|228|222|187|212|288|294|349|284|297|300|335|356|356|348|346|332|305|239|216|65|58|||||||||||||||||||||||||
2025-09-05 20:12:10|CC.D.HG.UME.IP|2521|2025-09-05 11:29:00|2025-09-05 20:11:20|45459.1|7.2|0.03954|2025-09-04|0.0433|0|0.10401|7|-0.076228|13|2025-09-04|0.0433|0.04336|0.0435|0.0436|0.04367|0.04373|0.04371|0.04373|0.04371|0.04373|0.04377|0.04383|0.04378|0.04362|0.04368|0.04368|0.04381|0.04384|0.04376|0.04377|0.04375||0.04378|0.04372|1|1|2|2|2|2|2|2|2|2|3|3|6|7|5|5|10|5|2|2|2||1|1|0.00464|0.00742|0.00846|0.00745|0.00547|0.00738|0.00953|0.00874|0.00877|0.0067|0.00724|0.00884|0.00795|0.00886|0.00813|0.00702|0.00618|0.0049|0.0066|0.00345|0.00465||0.00696|0.00604|-0.00622|-0.00753|-0.00776|-0.00763|-0.00734|-0.009|-0.00829|-0.01019|-0.0076|-0.0073|-0.00764|-0.00896|-0.00822|-0.00948|-0.009|-0.00722|-0.00688|-0.00423|-0.00695|-0.00458|-0.00604||-0.0069|-0.00369|183|302|296|253|150|246|277|247|219|197|260|234|253|309|293|255|258|153|136|111|98|87|114|||||||||||||||||||||||||
2025-09-05 20:12:11|CC.D.IRON.UME.IP|719|2025-09-05 13:00:00|2025-09-05 14:59:50|780.5|157.8|0.13144|2025-09-04|0.57094|6|0.164975|6|-0.114825|3|2025-09-04||0.58114|0.57865|0.57511||0.57413|0.57094|||||||0.57389|0.57389|||||||||||496|419|598||509|704|||||||550|281|||||||||||0.05872|0.06079|0.04106||0.04962|0.05664|||||||0.03827|0.04849|||||||||||-0.05687|-0.06124|-0.05962||-0.04533|-0.03609|||||||-0.03373|-0.03399||||||||||99|75|74|53|102|90|44|||||||||||||||||||||||||
2025-09-05 20:12:12|CS.D.LEAD.MINI.IP|774|2025-09-05 11:30:10|2025-09-05 17:58:00|1979.8|2.4|0.3038|2025-09-04|0.30092|13|0.075328|13|-0.05546|4|2025-09-04|0.30167|0.30206|0.30202|0.30209|0.30246|0.30237|0.30203|0.30183|0.30158|0.30124|0.30132|0.30149|0.30137|0.30092|0.30149|0.30229|0.30235|0.33729|||||||2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|||||||0.01006|0.01495|0.01052|0.00806|0.01714|0.01432|0.01809|0.0138|0.01367|0.01507|0.00913|0.01292|0.01206|0.01638|0.01628|0.01163|0.01386|0.01655|||||||-0.03855|-0.01278|-0.0151|-0.01007|-0.02304|-0.01126|-0.01637|-0.01411|-0.0134|-0.01322|-0.01213|-0.01142|-0.01418|-0.01182|-0.0164|-0.01462|-0.01512|-0.01399|||||||15|125|88|65|33|77|118|129|99|113|73|64|68|136|106|117|68|37|||||||||||||||||||||||||
2025-09-05 20:12:12|CO.D.LH.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:12:13|CC.D.LC.UME.IP|1603|2025-09-05 13:30:00|2025-09-05 18:04:50|23680.4|10.3|0.04902|2025-09-04|0.05023|13|0.109834|13|-0.154147|16|2025-09-04||||||||||||||0.05023|0.05033|0.05037|0.05067|0.05057|0.05046|||||||||||||||||||17|10|6|10|9|12|||||||||||||||||||0.02023|0.01577|0.01037|0.0209|0.01759|0.01124|||||||||||||||||||-0.02374|-0.01422|-0.01062|-0.02238|-0.01675|-0.01231||||||180|353|311|355|342|30|||||||||||||||||||||||||
2025-09-05 20:12:19|EN.D.LGO.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:12:20|CC.D.LB.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:12:21|CS.D.CFDSILVER.CFM.IP|3117|2025-09-05 11:29:10|2025-09-05 20:12:10|4093.4|20.4|0.06205|2025-09-04|0.04955|19|0.101427|14|-0.143026|14|2025-09-04|0.06748|0.06329|0.07068|2.30351|0.0674|0.05634|0.06961|0.06968|0.06231|0.06893|0.07101|0.07208|0.07246|0.06908|0.07083|0.07174|0.06139|0.06222|0.0514|0.04955|0.06607||5.85666|15.35784|5|14|16|13|4|8|10|13|11|10|10|12|16|23|28|9|7|8|8|7|3||3|4|0.00882|0.01303|0.01323|0.01246|0.00656|0.00911|0.01173|0.01026|0.00969|0.00932|0.009|0.00984|0.01454|0.0178|0.02202|0.01032|0.008|0.00778|0.00828|0.00745|0.00437||0.01908|0.01052|-0.00811|-0.01574|-0.01572|-0.01296|-0.00592|-0.00847|-0.01223|-0.01035|-0.00963|-0.00873|-0.00944|-0.0114|-0.01454|-0.02275|-0.0228|-0.01082|-0.00716|-0.00998|-0.00816|-0.00672|-0.00492||-0.01413|-0.01101|332|358|357|358|287|347|342|352|357|355|349|355|352|360|360|345|341|344|353|336|237|226|262|||||||||||||||||||||||||
2025-09-05 20:12:22|CC.D.NG.UME.IP|2846|2025-09-05 11:29:10|2025-09-05 20:12:20||19.6|0.07355|2025-09-04|0.0935|11|0.345261|15|-0.408548|14|2025-09-04|0.09444|0.0944|0.09438|0.09442|0.09437|0.09434|0.09405|0.09377|0.09378|0.09387|0.09401|0.0935|0.09352|0.09399|0.09502|0.09357|0.09369|0.09418|0.09424|0.09419|0.09423||0.09591|0.0941|4|6|3|3|5|3|6|9|9|8|8|15|26|29|42|37|20|17|25|12|7||3|3|0.04117|0.04094|0.03147|0.03462||0.04717|0.03638|0.04048|0.03126|0.05221|0.04009|0.05612|0.05087|0.04862|0.05008|0.05848|0.04139|0.03969|0.04212|0.03623|0.03866||0.04394|0.03138|-0.04196|-0.03669|-0.04406|-0.03145|-0.03146|-0.03144|-0.03446|-0.0328|-0.03125|-0.03908|-0.03669|-0.04455|-0.05398|-0.05154|-0.05489|-0.05113|-0.04347|-0.04087|-0.03882|-0.03585|-0.03351||-0.03138|-0.03137|68|47|54|48|33|61|144|116|90|135|205|278|314|318|326|319|285|246|219|125|107|52|22|||||||||||||||||||||||||
2025-09-05 20:12:23|CC.D.CC.UME.IP|1512|2025-09-05 11:30:00|2025-09-05 17:29:50|7428.3|2.4|0.24592|2025-09-04|0.09315|16|0.22197|8|-0.480567|8|2025-09-04|||||||||0.15475|0.15805|0.15791|0.15632|0.1372|0.46239|0.10906|0.09657|0.09315|0.09713|||||||||||||||1|0|1|1|2|4|3|5|1|2|||||||||||||||0.04672|0.01896|0.02592|0.03606|0.02852|0.03009|0.02658|0.02471|0.02341|0.02238|||||||||||||||-0.05039|-0.02475|-0.03109|-0.03736|-0.03531|-0.03685|-0.02216|-0.02244|-0.01763|-0.02101|||||||68|182|179|213|272|284|288|313|184|104|||||||||||||||||||||||||
2025-09-05 20:12:23|CS.D.NICKEL.MINI.IP|314|2025-09-05 11:29:40|2025-09-05 17:57:50|15260|1.1|0.39329|2025-09-04|0.39454|12|0.08547|17|-0.059292|16|2025-09-04||||||||0.39626|0.3963|0.39578|0.39619|0.39558|0.39454|0.39461|0.39525|0.3948|0.39538|0.39465||||||||||||||1|1|1|1|1|1|1|1|1|1|1||||||||||||||||||0.04283|0.05703|0.05261||0.0329|0.0527|0.08547|||||||||||||||-0.05279|||-0.01315|-0.04601|-0.0296||-0.02632|-0.05929||||||||29|40|32|31|52|52|63|55|46|33|17|||||||||||||||||||||||||
2025-09-05 20:12:24|CC.D.RB.UME.IP|1956|2025-09-05 11:29:20|2025-09-05 16:59:50|19404|8.4|0.10248|2025-09-04|0.09971|15|0.165083|13|-0.201501|13|2025-09-04|0.10065|0.10074|0.10259|0.10045|0.10122|0.10185|0.10168|0.10111|0.10202|0.10054|0.10036|0.10035|0.1002|0.10045|0.1002|0.09971|0.10002|0.10024|0.10043|0.10064|0.1007||1.27978|0.16723|0|0|0|0|0|0|1|2|2|2|3|2|6|11|11|8|12|5|12|1|1||1|0|0.00879|0.00986|0.0101|0.00825|0.00594|0.00965|0.01115|0.01387|0.02008|0.01438|0.01352|0.01337|0.01529|0.02492|0.02465|0.0162|0.01877|0.01518|0.01408|0.00786|0.00959||0.01592|0.0112|-0.00848|-0.01126|-0.01066|-0.00922|-0.00754|-0.00978|-0.01414|-0.01459|-0.02173|-0.01399|-0.01538|-0.01286|-0.01548|-0.0244|-0.02051|-0.01669|-0.02248|-0.0144|-0.0144|-0.00969|-0.00801||-0.02823|-0.02635|242|270|281|236|151|233|313|328|351|328|334|343|342|358|359|353|349|350|326|279|223|89|47|||||||||||||||||||||||||
2025-09-05 20:12:25|CC.D.CT.UME.IP|1630|2025-09-05 11:30:00|2025-09-05 18:19:50|6698.3|4.3|0.19233|2025-09-04|0.2228|3|0.129717|1|-0.085372|13|2025-09-04||0.22326|0.22289|0.2228|0.2229|0.22299|0.22316|0.22342|0.22361|0.22366|0.22373|0.22388|0.2243|0.22472|0.22471|0.22448|0.22397|0.22368|0.22356|||||||2|2|0|1|1|1|1|1|1|1|1|4|8|6|3|4|4|16|||||||0.01866|0.01086|0.008|0.00701|0.00697|0.00822|0.00759|0.00784|0.008|0.00717|0.00971|0.01214|0.0115|0.00931|0.00738|0.00787|0.00785|0.01177|||||||-0.01187|-0.01248|-0.00934|-0.00627|-0.00654|-0.00708|-0.00881|-0.01049|-0.00916|-0.0078|-0.00805|-0.01113|-0.01008|-0.00822|-0.00754|-0.00864|-0.01027|-0.01184||||||138|130|118|108|161|171|136|131|82|119|106|209|254|137|153|143|169|88|||||||||||||||||||||||||
2025-09-05 20:12:26|CC.D.OJ.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:12:26|CC.D.SB.UME.IP|1580|2025-09-05 11:30:00|2025-09-05 16:59:50|1603.9|29.6|0.05294|2025-09-04|0.18187|7|0.079652|12|-0.184253|14|2025-09-04||||||||0.18187|0.18213|0.18228|0.18271|0.1834|0.18384|0.18387|0.18444|0.18554|0.18563|||||||||||||||19|31|7|47|31|26|21|42|50|33|||||||||||||||0.02382|0.01669|0.0152|0.01831|0.02324|0.02569|0.01878|0.03437|0.02603|0.02457|||||||||||||||-0.03679|-0.02377|-0.03037|-0.03268|-0.01172|-0.0156|-0.02605|-0.03714|-0.01814|-0.02051||||||||63|79|37|54|72|103|134|100|105|136|||||||||||||||||||||||||
2025-09-05 20:12:27|CC.D.O.UNC.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:12:28|CC.D.LCO.UME.IP|3050|2025-09-05 11:29:10|2025-09-05 20:12:10|6552.1|56.6|0.04214|2025-09-04|0.04368|15|0.232022|8|-0.237887|13|2025-09-04|1.89959|2.30099|2.06295|0.04712|0.04782|0.04819|0.04579|0.3583|0.04406|0.70439|0.04451|0.0451|0.35247|0.04577|0.04533|0.04368|0.0446|0.04452|0.04443|0.51665|0.64601|0.06681|||4|5|8|9|4|13|23|46|95|25|30|46|26|64|85|59|39|31|39|16|9|1|||0.00869|0.01136|0.01082|0.00818|0.00568|0.00936|0.01065|0.01355|0.02231|0.0133|0.01206|0.01468|0.01244|0.02164|0.02438|0.01481|0.01577|0.01311|0.01179|0.00892|0.00977|0.0042|||-0.01065|-0.01154|-0.01061|-0.01132|-0.00888|-0.00925|-0.01234|-0.01532|-0.018|-0.01394|-0.01321|-0.01274|-0.01273|-0.02125|-0.02016|-0.01577|-0.015|-0.01168|-0.01268|-0.01064|-0.00769|-0.01773|||216|266|248|198|123|230|311|319|341|303|308|314|326|352|355|342|323|321|281|212|167|38|||||||||||||||||||||||||
2025-09-05 20:12:29|CC.D.CL.UME.IP|3083|2025-09-05 11:29:20|2025-09-05 20:12:20|6177.6|67.7|0.0453|2025-09-04|0.04636|15|0.261614|8|-0.270977|13|2025-09-04|0.0488|0.04782|0.04738|0.04758|0.04687|0.048|0.04937|0.04846|0.04908|0.04892|0.04722|0.04738|0.04744|0.04718|0.04698|0.04636|0.04744|0.04678|0.04646|0.04802|0.48156||0.05319|0.73017|6|6|5|4|3|7|19|21|44|14|30|25|35|73|81|48|49|57|80|28|12||2|1|0.00806|0.00821|0.0094|0.00864|0.00577|0.00926|0.01119|0.01288|0.02152|0.01315|0.01166|0.01531|0.01393|0.02537|0.02559|0.01768|0.01753|0.0135|0.01259|0.00951|0.00945||0.00981|0.00742|-0.01022|-0.00948|-0.00835|-0.01042|-0.0088|-0.00829|-0.01391|-0.0157|-0.01977|-0.01351|-0.01462|-0.01348|-0.01522|-0.02344|-0.02151|-0.0176|-0.01601|-0.01428|-0.01279|-0.01024|-0.00804||-0.009|-0.0082|233|286|260|240|155|247|325|341|358|326|346|352|338|360|359|357|338|337|310|264|231|189|148|||||||||||||||||||||||||
2025-09-05 20:12:29|CC.D.RR.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:12:30|CC.D.SM.UME.IP|1848|2025-09-05 11:29:10|2025-09-05 18:19:50|28456.1|13.5|0.11225|2025-09-04|0.14061|18|0.111637|13|-0.111859|13|2025-09-04|0.14109|0.14091|0.14092|0.14093|0.14093|0.14093|0.14119|0.1413|0.14141|0.14136|0.1413|0.14139|0.14147|0.14087|0.14144|0.14137|0.14079|0.1407|0.14061||||||3|1|1|1|0|2|3|2|5|3|3|3|5|37|19|16|26|15|52||||||0.0154|0.01275|0.00897|0.01117|0.00546|0.01248|0.00977|0.01274|0.01212|0.00954|0.01219|0.01287|0.01695|0.02975|0.01569|0.01414|0.02009|0.01394|0.01599||||||-0.01983|-0.00934|-0.00956|-0.00874|-0.00881|-0.01395|-0.01225|-0.01347|-0.01143|-0.01343|-0.01077|-0.01097|-0.01297|-0.02439|-0.02133|-0.01448|-0.01166|-0.01188|-0.02016||||||105|98|87|53|38|114|100|98|121|101|69|119|88|175|253|240|193|183|73|||||||||||||||||||||||||
2025-09-05 20:12:31|CC.D.BO.UME.IP|1928|2025-09-05 11:29:20|2025-09-05 18:19:50|5120.4|16.6|0.09786|2025-09-04|0.11558|18|0.136195|13|-0.175039|13|2025-09-04|0.11585|0.11584|0.11583|0.11572|0.11574|0.11564|0.11579|0.116|0.1159|0.11594|0.11596|0.11615|0.11629|0.11674|0.11668|0.11609|0.11635|0.11613|0.11558||||||3|1|1|1|1|2|2|2|2|2|2|5|4|43|19|17|13|19|53||||||0.01182|0.00904|0.01104|0.01115|0.00727|0.01277|0.00927|0.01206|0.01476|0.01199|0.0116|0.01329|0.01204|0.02806|0.01987|0.01787|0.01235|0.0128|0.017||||||-0.016|-0.01291|-0.01151|-0.01273|-0.00965|-0.00783|-0.00971|-0.00958|-0.01352|-0.01056|-0.01159|-0.01145|-0.0107|-0.03071|-0.01549|-0.0173|-0.01408|-0.01234|-0.02065||||||155|177|213|182|84|150|199|143|207|169|132|186|170|165|317|294|234|229|110|||||||||||||||||||||||||
2025-09-05 20:12:32|CC.D.S.UME.IP|1909|2025-09-05 11:29:10|2025-09-05 18:19:50|1036.9|25.3|0.08501|2025-09-04|0.11506|5|0.08694|13|-0.096562|13|2025-09-04|0.1153|0.11519|0.11523|0.11518|0.11518|0.11506|0.1153|0.11533|0.1155|0.1156|0.11567|0.11581|0.11594|0.11588|0.11611|0.11579|0.11557|0.1155|0.11515||||||16|7|4|11|2|9|6|10|11|6|8|19|17|49|48|23|28|31|101||||||0.01722|0.01004|0.0096|0.01305|0.0192|0.01385|0.01146|0.01835|0.01251|0.01164|0.01157|0.01022|0.01186|0.0203|0.01337|0.01462|0.01195|0.01238|0.01806||||||-0.01546|-0.01181|-0.01227|-0.01162|-0.0096|-0.01106|-0.01153|-0.01257|-0.01254|-0.01017|-0.01065|-0.01141|-0.01554|-0.01931|-0.0142|-0.01292|-0.01111|-0.01347|-0.01389||||||113|117|124|113|35|101|139|82|124|124|106|108|111|161|241|227|195|123|96|||||||||||||||||||||||||
2025-09-05 20:12:32|CS.D.PALL.CFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:12:38|CS.D.PLAT.CFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:12:39|CS.D.ZINC.MINI.IP|1427|2025-09-05 11:29:30|2025-09-05 17:59:00|2847.3|3.9|0.2108|2025-09-04|0.20985|0|0.257905|8|-0.146951|7|2025-09-04|0.20985|0.2102|0.21059|0.21053|0.21112|0.21109|0.21066|0.2114|0.21144|0.21158|0.2116|0.21204|0.21184|0.21114|0.21116|0.21143|0.21175|0.27269|||||||2|5|4|5|2|3|4|3|3|2|2|2|2|4|3|3|2|2|||||||0.01771|0.0161|0.01447|0.01421|0.0131|0.01376|0.01648|0.01587|0.0221|0.01387|0.01215|0.01365|0.01508|0.01489|0.0131|0.01403|0.01107|0.02118|||||||-0.01889|-0.01749|-0.01403|-0.01537|-0.01936|-0.01399|-0.01306|-0.02322|-0.01769|-0.01181|-0.01428|-0.01534|-0.014|-0.01536|-0.01266|-0.01358|-0.00988|-0.02421|||||||66|314|275|179|79|172|264|232|167|151|152|170|181|292|235|182|68|37|||||||||||||||||||||||||
2025-09-05 20:12:39|IX.D.StoxxBank.FNI3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:12:40|IX.D.CANNABIS.IFD.IP|826|2025-09-05 13:33:10|2025-09-05 18:59:40|80.09|0|1.25816|2025-09-04|1.27168|13|0.226444|18|-0.205128|14|2025-09-04||||||||||||||1.27168|1.28303|1.2952|1.29414|1.28909|1.27252|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||0.04066|0.04051|0.0355|0.03453|0.03439|0.0682|||||||||||||||||||-0.05044|-0.03268|-0.03949|-0.01883|-0.01289|-0.08193||||||118|164|135|100|82|100|||||||||||||||||||||||||
2025-09-05 20:12:41|KB.D.BANKS.CASH.IP|1138|2025-09-05 11:29:20|2025-09-05 15:29:50|6354.3|0|0|2025-09-04|0|7|0.111651|10|-0.086642|10|2025-09-04||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00909|0.00627|0.00762|0.01129|0.00627|0.00691|0.00926|0.00926|0.0067||||||||||||||||-0.00916|-0.00672|-0.00879|-0.01172|-0.00582|-0.00836|-0.00841|-0.00901|-0.00721|||||||||208|260|240|229|203|229|267|294|161|||||||||||||||||||||||||
2025-09-05 20:12:43|KB.D.AERO.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:12:44|KB.D.DRINKS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:12:44|KB.D.CHEMS.CASH.IP|316|2025-09-05 11:31:00|2025-09-05 15:29:50|6591.73|0|0|2025-09-04|0|7|0.09455|11|-0.081507|15|2025-09-04||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02333|0.01763|0.01911|0.02193|0.03432|0.01598|0.03421|0.01701|0.01526||||||||||||||||-0.0252|-0.0224|-0.02834|-0.01098|-0.04874|-0.02754|-0.0204|-0.02764|-0.0241|||||||||52|63|67|49|44|54|62|78|56|||||||||||||||||||||||||
2025-09-05 20:12:45|KB.D.BUILD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:12:45|KB.D.ELECTY.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:12:46|KB.D.EE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:12:46|KB.D.SPECFINAN.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:12:47|KB.D.PHONES.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:12:47|KB.D.FDR.CASH.IP|868|2025-09-05 11:30:20|2025-09-05 15:29:50|4804.77|0|0|2025-09-04|0|7|0.050216|9|-0.048994|11|2025-09-04||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01069|0.00899|0.01284|0.01039|0.00954|0.01118|0.00975|0.00962|0.00971||||||||||||||||-0.00975|-0.01003|-0.01101|-0.01075|-0.00878|-0.00969|-0.01198|-0.01001|-0.00952|||||||||173|210|199|152|130|143|193|198|135|||||||||||||||||||||||||
2025-09-05 20:12:48|KB.D.FOOD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:12:48|KB.D.WATER.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:12:49|KB.D.GINDU.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:12:49|KB.D.RETAIL.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:12:50|KB.D.HEALTH.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:12:50|KB.D.HSEHLD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:12:51|KB.D.ENGINE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:12:51|KB.D.BUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:12:51|KB.D.LIFE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:12:52|KB.D.MEDIA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:12:52|KB.D.MINING.CASH.IP|392|2025-09-05 11:29:40|2025-09-05 15:29:50|23043.39|0|0|2025-09-04|0|7|0.139326|14|-0.267797|13|2025-09-04||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02095|0.03086|0.03513|0.02667|0.03989|0.02889|0.03991|0.0437|0.03766||||||||||||||||-0.01656|-0.02575|-0.0155|-0.01892|-0.04684|-0.00986|-0.06402|-0.03781|-0.03635|||||||||66|53|43|48|38|43|71|115|73|||||||||||||||||||||||||
2025-09-05 20:12:53|KB.D.INSURANCE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:12:54|KB.D.OIL.CASH.IP|1060|2025-09-05 11:29:40|2025-09-05 15:29:40|8362.52|0|0|2025-09-04|0|7|0.103344|13|-0.109326|13|2025-09-04||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0094|0.01261|0.01035|0.00836|0.00891|0.00628|0.01643|0.01134|0.00859||||||||||||||||-0.00933|-0.01183|-0.00946|-0.00891|-0.00597|-0.01017|-0.0164|-0.01103|-0.00984|||||||||187|201|175|145|179|150|269|255|138|||||||||||||||||||||||||
2025-09-05 20:12:54|KB.D.OILEQUIP.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:12:55|KB.D.PGOODS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:12:56|KB.D.REAL.CASH.IP|757|2025-09-05 11:29:40|2025-09-05 15:29:50|1948.26|0|0|2025-09-04|0|7|0.069922|7|-0.05174|7|2025-09-04||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01303|0.0092|0.00761|0.0103|0.00799|0.00997|0.00934|0.0069|0.00618||||||||||||||||-0.00961|-0.0076|-0.00822|-0.00736|-0.00649|-0.00974|-0.0077|-0.00741|-0.00975|||||||||152|163|130|149|105|144|147|187|116|||||||||||||||||||||||||
2025-09-05 20:12:56|KB.D.SOFT.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:12:56|KB.D.SUPPORT.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:12:57|KB.D.TOBACCO.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:12:58|KB.D.HOTELS.CASH.IP|1044|2025-09-05 11:29:50|2025-09-05 15:29:50|9537.3|0|0|2025-09-04|0|7|0.075621|7|-0.082388|7|2025-09-04||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01358|0.0081|0.00714|0.00815|0.00648|0.00698|0.00743|0.00815|0.00737||||||||||||||||-0.01273|-0.00657|-0.00874|-0.00538|-0.00605|-0.00716|-0.00953|-0.00831|-0.0083|||||||||225|264|219|199|199|200|281|300|160|||||||||||||||||||||||||
2025-09-05 20:12:58|KB.D.PHARMA.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:12:58|KB.D.OZTELE.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:12:59|KB.D.OZCOND.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:12:59|KB.D.OZCONSUM.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:13:00|KB.D.OZENER.IFD.IP|0|none|||0|0|2025-09-04|0.40052|3|0||0||2025-09-04|0.40106|0.4007|0.40113|0.40052|0.40097|0.40087|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99|117|119|116|116|116|||||||||||||||||||||||||
2025-09-05 20:13:01|KB.D.OZFINL.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:13:01|KB.D.OZHEALTH.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:13:01|KB.D.OZINDU.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:13:02|KB.D.OZMATR.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:13:02|KB.D.OZUTILI.IFD.IP|0|none|||0|0|2025-09-04|0.4005|0|0||0||2025-09-04|0.4005|0.40071|0.40081|0.4013|0.40104|0.40062|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93|111|104|109|112|116|||||||||||||||||||||||||
2025-09-05 20:13:04|SE.D.MMM.CASH.IP|1788|2025-09-05 11:39:30|2025-09-05 20:09:30||472.8|18.78532|2025-09-04|17.61996|19|0.918164|12|-1.292272|20|2025-09-04|||||||||75.20151|||50.34211|48.03082|41.68011|33.40613|37.17674|44.31863|62.332|35.53314|17.61996|51.04865|100|100|100|||||||||0|||200|13|1608|483|379|1364|1187|759|1261|12587|0|1|0|||||||||0.42506||||0.62496|0.05866|0.02832|0.01673|0.01308|0.01434|0.01566|0.0144|0.79438|0.1616|||||||||||||||-0.10372|-0.05922|-0.03781|-0.02375|-0.02615|-0.01526|-0.01828|-0.01448|-1.29227||-0.09667||4|2|59|118|150|132|131|130|138|216|2|6|6|2|||||||||||||||||||||0||||
2025-09-05 20:13:04|SA.D.AXP.CASH.IP|2211|2025-09-05 11:30:40|2025-09-05 20:11:40|32300|712.8|17.45138|2025-09-04|1.78838|10|0.961238|11|-1.862941|20|2025-09-04|||||||||76.32727||1.78838|83.63629|67.02908|28.69387|33.2373|40.46658|34.25518|45.38394|48.30662|15.5372|83.72625|50.32576|100|100|||||||||1||19|15|50|1409|940|500|725|526|675|847|2601|476|0|5||||||||||||0.96049|0.14019|0.03429|0.03375|0.02008|0.022|0.0125|0.01271|0.0149|0.45412|||0.03026|||||||||-0.15086||-0.35393|-0.09713|-0.13067|-0.09987|-0.03368|-0.02533|-0.02607|-0.02091|-0.01784|-0.01795|-1.86294|-0.12706||-0.02118|4|1|6|3|112|214|188|152|183|232|258|6|2|1|3|||||||||||0|||||||||||0|||
2025-09-05 20:13:05|UA.D.AAPL.CASH.IP|2974|2025-09-05 11:29:50|2025-09-05 20:12:50|23954|5845.5|3.9447|2025-09-04|0.00625|19|0.189044|10|-0.184301|13|2025-09-04|||||||||42.89361|74.15611|41.30112|48.74519|35.75007|6.24862|0.01013|0.28871|1.70297|0.00739|0.86159|0.00625|50.47935|45.26744|72.51547|46.45245|||||||||248|141|699|538|925|12834|7410|5032|2979|3268|3554|10165|45609|311|211|279|||||||||0.03499|0.0126|0.05517|0.01382|0.02043|0.04388|0.02353|0.01619|0.01084|0.01092|0.01211|0.01329|0.02663|0.04179|0.00418||||||||||-0.01908|-0.01097|-0.03132|-0.02383|-0.02924|-0.04437|-0.02577|-0.01513|-0.01098|-0.01079|-0.0117|-0.01121|-0.02801|-0.02042|-0.02047|-0.01358|35|58|80|78|126|241|360|357|354|347|351|359|109|42|40|28|||||||||||||||||||||||||
2025-09-05 20:13:06|SA.D.BA.CASH.IP|2545|2025-09-05 11:30:00|2025-09-05 20:13:00|22750|1962.2|8.53944|2025-09-04|11.71626|19|0.605798|10|-0.512291|10|2025-09-04|||||||||90.56283|87.26204|61.25627|78.61414|75.03979|15.51689|22.85039|30.1545|28.80026|28.60009|31.25681|11.71626|70.63211|84.6404|85.73876|92.86922|||||||||8|0|3|110|305|2635|1366|983|1477|646|1166|1934|1308|81|14|62|||||||||0.09582|0.05708|0.12744|0.18671||0.03383|0.02521|0.01551|0.01928|0.01612|0.02353|0.0116|0.1301|0.06613|0.04192|0.09394|||||||||-0.22063|-0.17148|-0.26106|-0.0382|-0.02472|-0.04711|-0.02368|-0.02631|-0.02477|-0.01672|-0.02157|-0.01387|-0.05959|-0.03033|-0.02817|-0.00867|95|172|113|56|12|162|272|176|153|175|221|248|17|13|14|14|||||||||||||||||||||||||
2025-09-05 20:13:07|SB.D.CAT.CASH.IP|1976|2025-09-05 11:29:50|2025-09-05 20:12:30||487.4|12.04022|2025-09-04|2.51763|8|0.311375|12|-1.843746|20|2025-09-04|||||||||2.51763||100|100|86.54794|39.0285|36.26444|46.79594|38.71873|42.04345|43.49688|13.42105|83.71345|100|87.54385|100|||||||||51||0|16|12|541|562|364|363|337|412|909|7350|0|50|3|||||||||||||0.28154|0.02622|0.01655|0.01281|0.01612|0.01276|0.01127|0.01037||0.27505|0.05728|0.00238|||||||||-1.19613|||-1.05737|-0.61868|-0.04693|-0.02659|-0.02145|-0.01664|-0.01149|-0.01414|-0.01148|-1.1149||-0.05959||2|1|6|22|95|185|139|137|119|138|209|6|6|8|4|||||||||||||||||||||||||
2025-09-05 20:13:08|SB.D.CVX.CASH.IP|2641|2025-09-05 11:30:40|2025-09-05 20:13:00||2448|5.06363|2025-09-04|0.08877|22|0.324201|13|-0.171625|13|2025-09-04|||||||||25.45069|40.2865|50.20771|95.26106|90.65056|12.05575|7.57595|14.60538|18.10396|14.04477|7.21006|4.14022|55.75797|100|0.08877|100|||||||||46|0|56|3|66|1441|1077|801|703|2856|1680|2870|6592|51|640|0|||||||||0.19084|0.12573|0.00634|0.03172|0.04787|0.03215|0.0207|0.01291|0.01207|0.01381|0.01366|0.01249||||0.03806|||||||||-0.11729|||-0.09379|-0.06012|-0.0325|-0.01982|-0.01486|-0.01252|-0.01304|-0.01374|-0.01476|-0.13949|-0.03801|||4|5|4|21|32|175|305|288|282|278|292|291|9|4|1|1||||||||||0||||||||||||||0|
2025-09-05 20:13:09|UA.D.CSCO.CASH.IP|2325|2025-09-05 11:30:00|2025-09-05 20:13:00||4611|3.15958|2025-09-04|0.11782|22|0.354244|20|-0.235294|13|2025-09-04|||||||||71.35941|96.19357|85.91017|92.18089|54.00738|7.19305|1.96806|0.60984|1.36571|1.56482|3.16373|1.77906|76.96833|66.70274|0.11782|100|||||||||0|1|7|49|873|5220|2942|2574|3111|2316|4387|9814|188473|99|23|42|||||||||0.08135|0.01898|0.05689|0.02215|0.01477|0.03473|0.02152|0.01616|0.01466|0.01466|0.0181|0.01871|0.14254|0.35424|||||||||||-0.01781|-0.0173|-0.03107|-0.06639|-0.0688|-0.04705|-0.02256|-0.01637|-0.01877|-0.01466|-0.01654|-0.019||||-0.01472|94|131|92|51|13|196|256|168|148|129|127|170|13|9|1|3|||||||||||||||||||||||||
2025-09-05 20:13:10|SD.D.KO.CASH.IP|2843|2025-09-05 11:30:00|2025-09-05 20:13:00|6797|5085.9|2.6517|2025-09-04|0.0146|17|0.276928|8|-0.130227|13|2025-09-04|||||||||75.03634|80.00929|100|65.04136|53.37877|5.87829|0.65598|1.20953|0.99484|0.0146|1.1318|0.46096|62.51647|84.00879|87.50366|82.35983|||||||||52|48|108|194|1060|4940|2144|4498|3850|3377|9185|12842|6345|222|26|79|||||||||0.16753|0.0353|0.01451|0.08708|0.0145|0.04025|0.01878|0.01972|0.01881|0.01643|0.01893|0.02199|0.04393|0.02196|0.01463||||||||||-0.01452|-0.01816||-0.02708|-0.03221|-0.0355|-0.01947|-0.01964|-0.02019|-0.01519|-0.02088|-0.01786|-0.02439|-0.04392|||8|25|6|20|15|188|312|251|204|145|179|224|32|25|8|17|||||||||||||||||||||||||
2025-09-05 20:13:11|SB.D.DOWWUS.CASH.IP|1954|2025-09-05 13:30:00|2025-09-05 19:59:50|2449|1122.3|3.98026|2025-09-04|3.81406|17|0.342612|13|-0.253915|13|2025-09-04||||||||||||||6.63188|6.58949|5.27042|5.73383|3.81406|11.68787|6.07597||||||||||||||||||1405|420|572|928|691|714|6575||||||||||||||||||0.07544|0.05413|0.05313|0.04653|0.04553|0.04435|0.04185||||||||||||||||||-0.08459|-0.05314|-0.05|-0.05324|-0.04206|-0.04184|-0.04534|||||168|275|153|123|106|103|116|||||||||||||||||||||||||
2025-09-05 20:13:11|SH.D.XOM.CASH.IP|2633|2025-09-05 11:30:00|2025-09-05 20:13:00|10925|3092.7|2.79574|2025-09-04|0.01748|14|0.540541|8|-0.364736|20|2025-09-04|||||||||48.03313|42.44864|70.36761|74.43193|93.12043|12.48896|0.01748|2.10224|4.0247|2.60052|1.32595|1.27086|62.69286|85.77406|100|50.05342|||||||||7|17|6|1|89|2874|2106|1515|1446|1441|1762|4360|368964|73|18|500|||||||||0.29607|0.26847|0.09289|0.02821|0.04702|0.02961|0.0202|0.01602|0.01346|0.01236|0.01405|0.01333|||||||||||||-0.06107|-0.0504|-0.03881|-0.03234|-0.0537|-0.0455|-0.02199|-0.01526|-0.01342|-0.01209|-0.01242|-0.01377|-0.17791|-0.07561|-0.0356||69|45|37|78|29|201|359|335|324|309|304|317|8|7|1|2|||||||||||||||||||||||0||
2025-09-05 20:13:12|SC.D.GS.CASH.IP|2210|2025-09-05 11:30:40|2025-09-05 20:12:30|72731|373.8|14.3784|2025-09-04|0.89131|8|1.28448|8|-0.451671|13|2025-09-04|||||||||0.89131|100|100|100|100|28.82587|46.18145|39.85369|45.29339|45.59312|26.80817|14.69923|78.30699||100|100|||||||||0|8|7|0|0|282|264|245|214|274|271|621|684||9|17|||||||||1.28448|||||0.04092|0.01771|0.01753|0.01312|0.01122|0.01523|0.01393|0.05787|||0.7742||||||||||-0.17781|-0.00138|-0.13462|-0.09982|-0.05498|-0.03194|-0.02766|-0.02108|-0.01404|-0.01881|-0.01883|-0.03072||-0.00134||1|2|2|2|1|115|245|201|179|180|198|232|23|3|12|||||||||0|0|0||0|||||||||||0|
2025-09-05 20:13:13|SC.D.HD.CASH.IP|2400|2025-09-05 11:31:10|2025-09-05 20:12:20|41760|1270.7|10.4073|2025-09-04|0.12652|21|0.25|8|-0.969058|20|2025-09-04|||||||||67.20698||100|100|100|10.18162|24.47276|31.14777|33.36393|34.28897|15.33681|14.06978|57.58067|0.12652|66.76778|100|||||||||0||0|14|17|1806|677|861|764|429|1031|2636|6318|376|322|0|||||||||0.25|||0.15265||0.03352|0.01908|0.01853|0.01553|0.01174|0.01316|0.01384||||||||||||||||-0.20763|-0.20672|-0.04437|-0.02514|-0.02146|-0.01563|-0.01405|-0.01737|-0.01676|-0.29492||-0.04378||3|1|6|3|119|217|180|138|108|183|235|7|1|6|2|||||||||||||||||||||||||
2025-09-05 20:13:14|SD.D.IBM.CASH.IP|2283|2025-09-05 11:30:00|2025-09-05 20:12:40|24787|475.2|17.06721|2025-09-04|11.87232|19|0.664191|8|-0.4914|13|2025-09-04|||||||||78.53152|73.33045|57.29777|73.03734|82.95962|24.76581|26.13874|20.96414|22.36253|17.8824|17.49973|11.87232|63.19583|77.80475|74.2392|71.47881|||||||||82|113|27|119|159|1159|829|1747|1213|1406|1326|1847|4020|68|63|181|||||||||0.15223|0.32131|0.11894|0.12394|0.0205|0.04328|0.01801|0.02067|0.0152|0.01519|0.01234|0.01602|||0.04718||||||||||-0.10404|-0.14211|-0.08038|-0.16961|-0.07168|-0.08399|-0.01737|-0.01607|-0.01739|-0.01552|-0.01531|-0.01468|-0.05317|-0.06066|-0.05898|-0.02021|65|56|42|37|41|142|226|258|197|196|206|270|19|9|31|7|||||||||||||||||||||||||
2025-09-05 20:13:15|UB.D.INTC.CASH.IP|2498|2025-09-05 11:30:00|2025-09-05 20:13:00|2445|9004.1|3.22507|2025-09-04|2.35412|14|0.33557|13|-0.292765|13|2025-09-04|||||||||23.59089|25.04181|12.53656|55.02508|23.85727|3.10912|2.35412|3.78912|8.45839|4.38662|7.32863|2.36505|34.82686|72.74207|61.31526|45.04066|||||||||612|779|1742|610|1189|20455|23114|13289|9433|15126|10682|34154|106331|1627|999|630|||||||||0.06278|0.04181||0.05574|0.05568|0.06985|0.05262|0.04888|0.04813|0.04576|0.04081|0.0505|0.07336|0.05769|0.04071||||||||||-0.04177|-0.04177|-0.04177|-0.04477|-0.04178|-0.0658|-0.05178|-0.04797|-0.04714|-0.05032|-0.04078|-0.0407|-0.0407|-0.04067|-0.04068|-0.04066|17|12|8|60|21|163|216|160|95|115|96|129|46|22|31|20|||||||||||||||||||||||||
2025-09-05 20:13:16|SD.D.JNJ.CASH.IP|2353|2025-09-05 11:00:10|2025-09-05 20:13:00|17775|2301.2|9.71415|2025-09-04|1.58221|19|0.807089|20|-0.951315|20|2025-09-04|||||||||75.35733|100|100|100|50.20308|15.96966|13.44362|12.47513|8.47179|11.12366|9.63717|1.58221|40.49791|75.13107|100|100|||||||||5|1|35|18|31|1836|792|1258|1211|2485|3304|3364|15993|138|0|0||||||||||||||0.02583|0.01683|0.01265|0.0102|0.00945|0.00934|0.01304|0.80709|0.24829||0.05047|||||||||-0.10199|-0.03962|-0.2508|-0.38588|-0.23635|-0.02859|-0.01475|-0.01349|-0.01092|-0.00892|-0.00973|-0.01181|-0.39598|-0.19993|||4|1|9|4|4|157|313|289|272|252|239|318|5|8|1|3||||||||||0|||||||||||||||
2025-09-05 20:13:16|SD.D.JPM.CASH.IP|2695|2025-09-05 11:30:40|2025-09-05 20:12:50|29430|2131.8|10.05556|2025-09-04|5.27834|19|0.220889|22|-0.297639|13|2025-09-04|||||||||75.36919||33.66286|94.4634|94.75081|14.8923|10.38138|15.95065|9.04155|10.17633|7.2258|5.27834|81.8809|91.69579|83.3707|100|||||||||1||29|12|35|2619|1347|1181|1068|1033|2084|2293|31154|68|27|0|||||||||0.08908||0.15416|0.00334|0.01613|0.03214|0.02044|0.01393|0.01086|0.01157|0.01091|0.01012|0.0132|0.02637|0.21264|0.05275|||||||||||-0.00669|-0.04613|-0.08722|-0.04161|-0.01942|-0.01418|-0.01267|-0.00947|-0.01016|-0.0102|-0.2962|-0.02637|-0.00659||8|6|36|38|182|290|270|255|256|222|304|11|12|6|2|||||||||||||||||||||||||
2025-09-05 20:13:17|SE.D.MCD.CASH.IP|2161|2025-09-05 11:30:10|2025-09-05 20:11:20||520.9|19.64599|2025-09-04|12.57549|19|0.300633|13|-0.479314|20|2025-09-04|||||||||88.97365|64.48876|100|71.53351||32.09751|23.21525|27.80956|41.9447|35.69097|28.42495|12.57549|50.5802|100|90.07592|92.37744|||||||||2|6|16|14||1175|655|630|503|432|534|968|5252|0|300|7|||||||||0.00556||0.03333|0.1047||0.03151|0.02202|0.01713|0.01736|0.00912|0.01333|0.01154||||0.00632||||||||||-0.09641|-0.15498|-0.09486||-0.03412|-0.0205|-0.01586|-0.02291|-0.01781|-0.01653|-0.01681|-0.30127||-0.15251||9|14|7|7|128|177|162|167|143|169|255|4|1|10|13|||||||||||||||||||||||||
2025-09-05 20:13:18|SE.D.MRK.CASH.IP|2443|2025-09-05 11:30:20|2025-09-05 20:11:00|8450|3977.6|7.10893|2025-09-04|0.29638|9|0.406699|21|-0.488153|20|2025-09-04|||||||||74.37805|0.29638|100|100|66.78146|9.21361|4.4408|5.31703|5.80802|8.72996|4.4468|2.71572|80.15075|83.43102|100|100|||||||||9|168|17|198|575|3293|1690|2022|1765|1395|2736|4691|126775|53|0|8|||||||||0.08324|||||0.03816|0.02701|0.02111|0.01923|0.01799|0.01913|0.01723||0.4067||0.01196|||||||||-0.05691|-0.03555|-0.0474|-0.0533|-0.07113|-0.05084|-0.02712|-0.01911|-0.01808|-0.01761|-0.01585|-0.01771|-0.26799|||-0.18253|31|1|3|3|6|164|340|302|259|241|203|259|5|6|1|9||||||||||0|||||||||||||||
2025-09-05 20:13:19|UC.D.MSFT.CASH.IP|2944|2025-09-05 11:30:00|2025-09-05 20:13:10|49455|2936.7|3.31365|2025-09-04|0.00553|19|0.194734|8|-0.098328|20|2025-09-04|||||||||69.63477|94.35622|72.87502|57.60737|34.0997|3.38276|1.73784|2.22033|4.49878|5.08767|6.6323|0.00553|51.94095|44.1536|47.41617|68.7714|||||||||32|17|21|200|331|3438|1661|1545|987|1004|1014|3528|477|418|63|119|||||||||0.02539|0.02414|0.01289|0.01388|0.01488|0.02839|0.01545|0.01057|0.00833|0.00725|0.00726|0.0093|0.02211|0.03936|||||||||||-0.01668|-0.01548|-0.0121|-0.00793|-0.02827|-0.02775|-0.0169|-0.01145|-0.00922|-0.0078|-0.00758|-0.00858|-0.03201|-0.02341|-0.01552|-0.01902|102|177|81|33|47|209|349|318|290|276|287|355|79|34|19|16|||||||||||||||||||||||||
2025-09-05 20:13:20|SE.D.NKE.CASH.IP|2612|2025-09-05 11:31:20|2025-09-05 20:13:00|7379|3462.7|4.00732|2025-09-04|0.43693|19|0.281955|8|-0.465116|20|2025-09-04|||||||||90.94682|75.03008|100|60.0641|55.65268|10.22851|9.12302|13.97064|13.45159|9.63497|13.71571|0.43693|57.62304|65.65115|68.77405|90.49097|||||||||125|178|148|692|205|3015|1892|1835|1608|1770|1801|6317|1816|693|231|100|||||||||0.10737||||0.13351|0.04147|0.03047|0.02066|0.02086|0.01819|0.02109|0.02084|0.05378|0.09452|0.13047|0.08367|||||||||-0.07123|-0.05345|-0.05337|-0.07559|-0.04268|-0.04114|-0.03072|-0.01974|-0.01819|-0.01833|-0.01461|-0.02459|-0.10092|-0.02547|-0.03661|-0.08758|11|4|4|5|18|177|297|251|201|208|219|238|73|32|32|21|||||||||||||||||||||||||
2025-09-05 20:13:21|SE.D.PFE.CASH.IP|2713|2025-09-05 11:30:50|2025-09-05 20:12:40|2483|8868.7|0.42125|2025-09-04|0.04023|10|0.36452|8|-0.737705|20|2025-09-04|||||||||29.22036|50.0201|0.04023|75.02015|41.70534|3.56459|1.97515|1.08199|1.76437|0.04089|0.04077|0.04079|54.31089|55.60544|85.72594|71.44606|||||||||1751|903|4765|1154|916|25232|24636|21876|33420|34222|27372|47192|5792|739|73|350|||||||||0.10767|||0.0403|0.05384|0.05861|0.04745|0.05433|0.04102|0.0545|0.04078|0.04451|0.12889||||||||||||-0.06037|-0.04016|-0.04021|-0.04832|-0.04035|-0.05718|-0.04225|-0.04072|-0.05724|-0.04083|-0.04075|-0.04076|-0.16808|-0.04082|-0.04078|-0.0408|24|2|1|16|24|142|155|96|58|56|44|77|37|18|7|7|||||||||||0||||||||||||||
2025-09-05 20:13:22|SE.D.PG.CASH.IP|2400|2025-09-05 11:30:40|2025-09-05 20:09:50|15975|1485.9|8.44114|2025-09-04|1.86527|14|0.560081|8|-0.364872|22|2025-09-04|||||||||64.56649|60.13885|100|100|80.82209|21.44128|1.86527|5.24578|5.9642|11.53938|9.34065|6.31988|66.80507|100|100|100|||||||||2|402|78|43|91|2340|1584|1578|1204|1182|1044|2084|27354|24|5|4|||||||||0.19248|0.11358|||0.22817|0.02628|0.01839|0.01397|0.01235|0.01036|0.00997|0.01183||0.11953|0.06927||||||||||-0.12636|-0.08194|-0.00631|-0.03785|-0.09887|-0.03607|-0.01948|-0.01473|-0.01331|-0.01142|-0.00976|-0.01352|-0.0911|-0.09426|-0.19501|-0.01258|59|5|1|9|109|173|326|306|269|269|268|317|3|9|8|5|||||||||||0||||||||||||||
2025-09-05 20:13:22|SH.D.UTX.CASH.IP|2142|2025-09-05 11:30:40|2025-09-05 20:00:00|15555|755.1|19.12795|2025-09-04|0.57814|11|0.317581|8|-0.518266|12|2025-09-04|||||||||66.84882|||0.57814|92.89526|31.79929|13.65045|20.30607|19.25897|20.55445|19.69598|9.31329|50.42722|100|100||||||||||17|||0|22|1255|582|431|495|394|526|893|15984|0|0||||||||||0.24127||||0.00847|0.03023|0.01809|0.01582|0.01203|0.00916|0.01083|0.0122|||||||||||||-0.08888||||-0.09494|-0.02671|-0.01923|-0.01484|-0.01456|-0.01211|-0.01154|-0.01107|-0.25865||||6|1|14|104|279|281|291|258|254|301|2|1|1|||||||||||||||||||||0||||
2025-09-05 20:13:23|SG.D.TRVUS.CASH.IP|1229|2025-09-05 13:30:00|2025-09-05 19:59:50|27523|217.5|12.40581|2025-09-04|40.25432|19|0.509798|13|-0.171471|13|2025-09-04||||||||||||||47.41514|42.72283|52.33104|50.50079|58.2547|51.09246|40.25432||||||||||||||||||607|353|301|330|284|273|835||||||||||||||||||0.05138|0.02736|0.01988|0.02131|0.02382|0.0176|0.01977||||||||||||||||||-0.0486|-0.04055|-0.0297|-0.0293|-0.02774|-0.01933|-0.02272|||||93|136|109|107|79|94|179|||||||||||||||||||||||||
2025-09-05 20:13:24|SH.D.UNH.CASH.IP|2985|2025-09-05 11:30:10|2025-09-05 20:13:20||2545.5|12.9383|2025-09-04|9.15151|14|0.262338|8|-0.254254|13|2025-09-04|||||||||51.79819|82.90487|80.52154|55.74306|68.65409|19.06222|9.15151|14.54274|18.05061|16.70016|14.2235|10.46659|60.77965|69.78692|78.80587|60.03784|||||||||338|26|33|700|317|4041|2341|1604|1286|1571|2346|1668|589|187|127|93|||||||||0.07906|0.03691|0.02359|0.05052|0.03704|0.04441|0.02866|0.02265|0.01329|0.01621|0.01763|0.01601|0.05817|0.02587|0.02335|0.03558|||||||||-0.02341|-0.02386|-0.03414|-0.05327|-0.03556|-0.05352|-0.02964|-0.02221|-0.01707|-0.01635|-0.02081|-0.01788|-0.03639|-0.00539|-0.01884|-0.01859|29|35|41|88|86|216|319|276|272|234|296|278|56|43|66|20|||||||||||||||||||||||||
2025-09-05 20:13:25|SH.D.VZ.CASH.IP|2418|2025-09-05 11:24:10|2025-09-05 20:13:00|4427|3636.3|0.96903|2025-09-04|0.02239|18|0.753597|13|-0.136147|13|2025-09-04|||||||||57.24433||75.01713|50.03137|58.36759|3.35496|0.02271|0.02259|0.82247|0.02264|0.02239|1.67479|60.05894|100|50.03399|100|||||||||18||911|1086|281|10341|4177|6108|4086|4054|6587|13074|41743|191|1|0|||||||||0.1956||0.09145|0.02282|0.05333|0.05884|0.02855|0.0267|0.02266|0.02267|0.02548|0.0302||||0.02267||||||||||||-0.02281|-0.02283|-0.04353|-0.02631|-0.02455|-0.02378|-0.02263|-0.02264|-0.02264|-0.11325|-0.02266|||7|4|8|12|181|242|136|125|68|94|121|5|4|2|1||||||||||||||||||||||||0|
2025-09-05 20:13:26|SH.D.VUS.CASH.IP|2408|2025-09-05 11:13:10|2025-09-05 20:10:00||1345|14.90381|2025-09-04|18.14456|19|0.674624|8|-0.376798|20|2025-09-04|||||||||89.39741|100|75.24252|94.16815|100|22.98452|41.56562|36.29526|41.65003|41.00127|34.26021|18.14456|77.14971|100|100|66.75238|||||||||4|4|27|9|71|1517|886|1064|1013|680|1181|2321|8235|0|7|112|||||||||0.366|0.25534|0.24096|0.30544||0.02671|0.01694|0.00991|0.00879|0.00927|0.00825|0.01328|||||||||||||-0.05735|-0.17174||-0.15894|-0.06843|-0.04656|-0.02182|-0.01562|-0.01549|-0.01088|-0.01586|-0.01311|-0.24279||-0.00856|-0.21952|28|14|4|17|2|131|171|171|161|144|149|276|13|1|9|3|||||||||||0||||||||||||||
2025-09-05 20:13:30|SH.D.WAG.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:13:31|SH.D.WMT.CASH.IP|2689|2025-09-05 11:30:40|2025-09-05 20:13:00||2864.2|3.32536|2025-09-04|0.00991|17|0.335468|8|-0.231412|9|2025-09-04|||||||||72.84849|85.76327|50.1007|70.03222|78.97595|8.68615|0.91834|0.01007|0.00998|0.00991|0.54746|0.94442|57.22014|85.71853|80.01885|72.75883|||||||||161|65|247|152|494|7209|4411|6100|3892|3320|3719|8056|11278|104|73|145|||||||||0.08469||||0.07547|0.03508|0.01986|0.01828|0.01515|0.01294|0.01353|0.01634|0.23821|0.02479||0.09677|||||||||-0.07225|-0.07217|-0.02517|-0.01678|-0.01437|-0.03732|-0.02122|-0.01817|-0.01285|-0.01474|-0.01248|-0.0151|-0.0926|-0.01652|-0.00992|-0.01984|66|7|2|10|19|208|331|305|246|203|186|214|14|7|10|11|||||||||||0||||||||||||||
2025-09-05 20:13:32|UB.D.GOOGUS.CASH.IP|2943|2025-09-05 11:30:30|2025-09-05 20:13:10|23517|2966.4|3.92546|2025-09-04|0.00726|19|0.375759|13|-0.334724|13|2025-09-04|||||||||41.57961|31.51976|36.1016|29.54159|23.15091|4.23977|0.01235|0.00997|0.28957|0.28855|0.00781|0.00726|30.89746|53.68203|42.89901|72.24756|||||||||222|224|291|232|303|9181|6428|2707|2445|1863|3129|5413|38062|174|150|35|||||||||0.02234|0.02473|0.02629|0.02177|0.01865|0.05177|0.03175|0.01637|0.01417|0.01323|0.01481|0.01486|0.01934|0.0344|0.02581|0.0043|||||||||-0.0183|-0.01705|-0.02897|-0.0134|-0.01937|-0.04937|-0.02895|-0.01525|-0.01516|-0.01178|-0.01313|-0.01464|-0.02502|-0.01242|-0.01567|-0.0129|142|162|183|183|199|285|360|360|357|358|353|358|81|41|49|18|||||||||||||||||||||||||
2025-09-05 20:13:33|UC.D.NFLX.CASH.IP|1775|2025-09-05 11:30:30|2025-09-05 20:13:10|124382|410.4|14.59261|2025-09-04|7.44356|13|0.40702|13|-0.2534|13|2025-09-04|||||||||29.59985|71.53284|80.07853|76.54761|75.05887|7.44356|14.62765|23.96486|14.57842|22.55667|22.26698|12.90607|65.24404|100|80.01594|80.01074|||||||||4|7|41|54|25|1194|600|598|365|276|257|780|6089|23|70|67|||||||||0.04734|0.06557||0.06549||0.05693|0.02835|0.02077|0.01549|0.02415|0.01288|0.01287|0.06753|||0.01194|||||||||-0.04105|-0.11208|-0.22025|-0.13561||-0.05608|-0.0398|-0.02753|-0.03408|-0.02612|-0.0275|-0.02133|-0.03031|-0.00159|-0.0008||68|14|5|17|4|164|220|184|124|120|117|171|46|6|5|10|||||||||||||||||||||||||
2025-09-05 20:13:34|UB.D.FB.CASH.IP|2712|2025-09-05 11:30:20|2025-09-05 20:13:10|75055|1194.3|7.97016|2025-09-04|1.50649|14|0.466367|13|-0.26197|10|2025-09-04|||||||||75.0386|94.74019|52.7646|42.38871|38.27318|9.30939|1.50649|9.83612|9.12468|14.83067|17.98645|7.93934|42.64582|58.84412|65.02718|64.73827|||||||||23|7|355|425|438|5249|2016|908|706|662|743|1781|166|242|198|135|||||||||0.0145|0.05153|0.10262|0.04266|0.03206|0.04977|0.02381|0.01462|0.01257|0.00967|0.00773|0.0126|0.02952|0.00713|0.01469||||||||||-0.01491|-0.01491|-0.06986|-0.05097|-0.03742|-0.05771|-0.03074|-0.02165|-0.01536|-0.01481|-0.01038|-0.01314|-0.0479|-0.03674|-0.00735|-0.04032|68|19|76|130|89|238|344|296|286|250|206|278|54|17|20|17|||||||||||||||||||||||||
2025-09-05 20:13:35|UA.D.AMZN.CASH.IP|3014|2025-09-05 11:30:20|2025-09-05 20:13:20|23224|5103.4|4.26147|2025-09-04|0.00541|19|0.614825|13|-0.417438|13|2025-09-04|||||||||65.81639|76.24763|60.40491|27.08734|26.81673|7.016|0.01192|0.00954|0.00877|0.00755|0.0061|0.00541|38.87628|46.68534|50.7665|45.85059|||||||||148|80|375|990|1697|24520|8497|5053|5320|3784|7039|9874|34719|337|292|202|||||||||0.03451|0.02317|0.02588|0.02243|0.03008|0.06551|0.0285|0.02013|0.01732|0.01257|0.01367|0.01242|0.02937|0.00849|0.01629|0.01444|||||||||-0.02965|-0.01605|-0.0289|-0.01884|-0.02922|-0.05679|-0.02989|-0.02002|-0.01746|-0.01277|-0.01429|-0.01239|-0.02255|-0.01042|-0.01423|-0.01115|222|164|111|122|183|272|360|360|360|360|359|359|121|75|67|48|||||||||||||||||||||||||
2025-09-05 20:13:35|SG.D.TWTRUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:13:36|EC.D.ACCP.CASH.IP|963|2025-09-05 11:30:20|2025-09-05 15:29:30|4089|54.7|17.7816|2025-09-04|16.49798|7|0.22113|7|-0.122699|7|2025-09-04||||||||16.49798|17.42657|20.7226|18.69324|24.54093|30.11524|25.03078|36.71578|40.69779||||||||||||||||50|49|32|49|35|37|49|77|93||||||||||||||||0.04524|0.033|0.02676|0.0421|0.02684|0.02715|0.02446|0.03256|0.03045||||||||||||||||-0.03446|-0.03249|-0.02827|-0.0335|-0.03443|-0.03488|-0.02689|-0.0278|-0.02437|||||||||231|161|145|134|102|123|120|139|59|||||||||||||||||||||||||
2025-09-05 20:13:37|SA.D.BABA.CASH.IP|3027|2025-09-05 11:30:50|2025-09-05 20:13:20|13531|4413.5|5.10922|2025-09-04|0.02217|14|0.481384|13|-0.217391|8|2025-09-04|||||||||48.76693|55.82325|63.82726|57.81557|68.36761|10.78289|0.02217|0.30637|3.46313|2.46063|4.4643|3.55841|73.82963|66.68813|65.23661|62.80309|||||||||801|421|386|478|721|17388|13881|4444|3674|3312|3142|6959|494|403|434|481|||||||||0.06568|0.03004|0.0605|0.03512|0.01872|0.06483|0.03799|0.02287|0.01803|0.01405|0.01483|0.01402|0.0242|0.02399|0.07434|0.03552|||||||||-0.05892|-0.05451|-0.0375|-0.04541|-0.01627|-0.06039|-0.04047|-0.0239|-0.02079|-0.01605|-0.0134|-0.01448|-0.03199|-0.04733|-0.01523|-0.02283|117|52|58|90|79|270|360|348|319|286|292|310|84|42|46|43|||||||||||||||||||||||||
2025-09-05 20:13:38|SA.D.ACBUS.CASH.IP|918|2025-09-05 13:30:00|2025-09-05 19:59:50|490|701.8|2.41326|2025-09-04|0.20688|18|0.41841|15|-0.413223|13|2025-09-04||||||||||||||25.68037|3.72134|0.20941|5.45069|0.20826|0.20688|0.20733||||||||||||||||||2192|1333|1604|2777|1334|2617|1540||||||||||||||||||0.20747|0.20886|0.31403|0.20921||0.20661|||||||||||||||||||-0.23231|-0.20816|-0.20929|||-0.20704|-0.20747|||||55|57|26|19|6|24|19|||||||||||||||||||||||||
2025-09-05 20:13:38|UA.D.CARUS.CASH.IP|914|2025-09-05 13:30:00|2025-09-05 19:59:50|15627|178.2|35.31142|2025-09-04|33.94192|13|0.557934|13|-0.993548|13|2025-09-04||||||||||||||33.94192|66.81556|73.40496|73.47337|64.71446|75.16983|44.77583||||||||||||||||||487|286|174|284|186|336|857||||||||||||||||||0.20447|0.06449|0.02786|0.05082|0.03391|0.03354|0.0375||||||||||||||||||-0.37827|-0.14233|-0.11397|-0.10304|-0.07113|-0.05406|-0.06442|||||27|69|60|79|65|189|150|||||||||||||||||||||||||
2025-09-05 20:13:39|ED.D.BAS.CASH.IP|912|2025-09-05 11:30:20|2025-09-05 15:29:50|4391|252.7|18.553|2025-09-04|16.57716|13|0.159163|10|-0.090909|13|2025-09-04||||||||18.25792|26.34599|20.02924|22.05503|30.09597|32.23829|16.57716|20.14714|22.99423||||||||||||||||273|180|275|314|225|283|182|382|581||||||||||||||||0.03791|0.02637|0.02727|0.04136|0.03292|0.03109|0.02777|0.03005|0.02851||||||||||||||||-0.02849|-0.02422|-0.02864|-0.02794|-0.02432|-0.02656|-0.03362|-0.02989|-0.02629|||||||||247|190|195|168|143|149|139|164|74|||||||||||||||||||||||||
2025-09-05 20:13:40|ED.D.BMW.CASH.IP|870|2025-09-05 11:30:30|2025-09-05 15:29:50|8836|102.1|16.91895|2025-09-04|20.63028|7|0.067981|14|-0.089969|9|2025-09-04||||||||20.63028|24.53288|22.40864|23.50837|25.92435|26.34528|38.62162|25.74094|33.75862||||||||||||||||57|90|69|58|57|53|64|68|125||||||||||||||||0.02867|0.0259|0.02501|0.02812|0.02246|0.02431|0.02473|0.02891|0.02259||||||||||||||||-0.02904|-0.02802|-0.02532|-0.0257|-0.02621|-0.0247|-0.02439|-0.02575|-0.02483|||||||||238|151|143|115|112|114|171|140|83|||||||||||||||||||||||||
2025-09-05 20:13:40|UA.D.BNTXUS.CASH.IP|1298|2025-09-05 11:30:30|2025-09-05 20:10:00|11103|585.4|21.0958|2025-09-04|1.90123|20|0.492041|20|-0.319361|13|2025-09-04|||||||||88.28965|90.52524|51.9782|57.42812|25.241|32.34567|36.13903|17.61741|19.05543|27.90112|17.65781|15.15929|1.90123|||100|||||||||0|0|4|0|38|598|281|513|269|298|457|1165|122|||0|||||||||0.03997|0.01997|0.0333|0.01333|0.00998|0.14954|0.05907|0.05278|0.02134|0.05979|0.02803|0.0294|0.49204||||||||||||-0.15463|||-0.03498|-0.07994|-0.10187|-0.07597|-0.04917|-0.03939|-0.03325|-0.05794|-0.05299|-0.27979||||34|21|29|28|8|28|50|63|37|36|40|93|4|1|||||||||||||||||||||||||
2025-09-05 20:13:41|SB.D.CCL.CASH.IP|2424|2025-09-05 11:30:40|2025-09-05 20:13:20|3149|3629.3|2.25182|2025-09-04|0.03132|15|0.32|12|-0.50267|20|2025-09-04|||||||||60.04689|71.00382|37.59163|16.73569|45.53571|4.74681|0.86192|0.03132|0.03148|0.03156|0.03166|1.54613|90.95214|87.55126|100|80.0063|||||||||378|77|144|208|272|6247|4143|6210|3850|3949|3614|8979|3423|1022|13|24|||||||||0.07991|0.15159|0.0319|0.03184|0.10385|0.05829|0.03977|0.03637|0.03436|0.03156|0.03615|0.03672|0.21049|0.15778|||||||||||-0.03191|-0.07987|-0.03186|-0.06373|-0.05176|-0.05355|-0.03996|-0.04005|-0.03541|-0.03155||-0.03671|-0.28328|-0.12593|||15|31|8|12|44|170|241|163|136|95|84|132|22|8|4|5|||||||||||||||||||||||||
2025-09-05 20:13:41|EJ.D.CSGN.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:13:42|ED.D.DCX.CASH.IP|1035|2025-09-05 11:30:40|2025-09-05 15:29:50|5296|178.4|11.13754|2025-09-04|15.61595|7|0.132026|7|-0.225776|7|2025-09-04||||||||15.61595|23.43192|25.43977|23.75437|33.59198|24.51505|30.91183|24.60406|27.72877||||||||||||||||156|91|126|199|82|106|90|138|265||||||||||||||||0.03078|0.02374|0.01994|0.03057|0.02292|0.02201|0.02525|0.02244|0.02152||||||||||||||||-0.03043|-0.02564|-0.02092|-0.02196|-0.02264|-0.02375|-0.02158|-0.02279|-0.02028|||||||||276|188|181|118|140|147|191|179|83|||||||||||||||||||||||||
2025-09-05 20:13:43|ED.D.DHERGY.CASH.IP|558|2025-09-05 11:32:00|2025-09-05 15:29:50|2504|131.4|18.71542|2025-09-04|14.36812|10|0.250731|8|-0.292276|7|2025-09-04||||||||28.95642|31.24233|39.1201|14.36812|44.3364|28.43661|35.63672|29.56589|48.30867||||||||||||||||98|58|60|175|98|55|86|131|109||||||||||||||||0.09062|0.10026|0.04143|0.0748|0.06453|0.06209|0.04136|0.08276|0.06205||||||||||||||||-0.06871|-0.05432|-0.05027|-0.0922|-0.0516|-0.06675|-0.04143|-0.05869|-0.062|||||||||104|77|64|63|70|67|59|61|29|||||||||||||||||||||||||
2025-09-05 20:13:44|SB.D.DAL.CASH.IP|2395|2025-09-05 11:32:00|2025-09-05 20:13:20|6090|1694.3|8.93345|2025-09-04|0.32637|11|1.559648|8|-0.228013|13|2025-09-04|||||||||3.74122||100|0.32637|100|10.31384|3.59831|7.64599|10.44759|6.64523|7.45099|5.41942|77.00979|37.5991|25.06611|100|||||||||0||0|440|0|3477|2578|2905|990|1825|1664|2474|3210|1140|291|0|||||||||1.55965|||||0.06053|0.04039|0.04982|0.0262|0.02826|0.0291|0.02509|0.44791|0.04626||||||||||||||-0.21169||-0.06382|-0.04978|-0.04307|-0.02706|-0.03|-0.02784|-0.02438|-0.06635|-0.16502|-0.01653||1|2|1|7|166|310|276|240|257|256|278|13|8|4|2|||||||||0|||0|||||||||||||
2025-09-05 20:13:45|ED.D.DBK.CASH.IP|1174|2025-09-05 11:30:50|2025-09-05 15:29:50|2985|630.3|6.92793|2025-09-04|8.58994|7|0.267335|10|-0.117194|7|2025-09-04||||||||8.58994|11.81596|20.93186|14.44755|17.08294|17.73816|20.11495|19.94708|27.21151||||||||||||||||397|372|184|346|186|297|318|396|719||||||||||||||||0.03112|0.02163|0.02149|0.03903|0.02083|0.01861|0.02432|0.02446|0.02122||||||||||||||||-0.03368|-0.02231|-0.01843|-0.02788|-0.01935|-0.01854|-0.02283|-0.02222|-0.01916|||||||||304|246|220|215|170|175|219|266|114|||||||||||||||||||||||||
2025-09-05 20:13:45|ED.D.LHAG.CASH.IP|669|2025-09-05 11:32:10|2025-09-05 15:29:50|753.4|588.1|15.7285|2025-09-04|25.92818|7|0.186667|9|-0.286832|7|2025-09-04||||||||25.92818|29.21056|27.8648|42.34658|30.37651|40.45782|38.3291|31.03306|34.02884||||||||||||||||646|917|776|462|682|730|438|672|854||||||||||||||||0.05091|0.03783|0.04441|0.04435|0.04061|0.03555|0.03204|0.04271|0.03005||||||||||||||||-0.06812|-0.03724|-0.04512|-0.0381|-0.03544|-0.02884|-0.03285|-0.03332|-0.03204|||||||||232|120|133|104|89|94|94|100|50|||||||||||||||||||||||||
2025-09-05 20:13:46|SB.D.D.CASH.IP|2098|2025-09-05 13:30:00|2025-09-05 19:59:50|5816|1164|7.40903|2025-09-04|3.22562|19|0.831919|13|-0.320081|13|2025-09-04||||||||||||||9.84822|7.41841|12.62597|12.24549|14.9264|12.74496|3.22562||||||||||||||||||1932|1980|915|853|846|1776|4893||||||||||||||||||0.05656|0.0271|0.02395|0.02231|0.01987|0.02017|0.02737||||||||||||||||||-0.0386|-0.02989|-0.02213|-0.01845|-0.01972|-0.01838|-0.02451|||||143|298|246|180|161|165|187|||||||||||||||||||||||||
2025-09-05 20:13:47|EJ.D.DUFNSW.CASH.IP|241|2025-09-05 11:30:50|2025-09-05 15:19:50|4454|103|13.31461|2025-09-04|24.08221|8|0.226244|7|-0.18075|7|2025-09-04||||||||36.96087|24.08221|35.3571|25.07791|42.90795|32.07122|55.59758|50.04157|85.72704||||||||||||||||49|52|181|92|62|144|106|194|165||||||||||||||||0.0753|0.04472||0.06679|0.04446|0.0446|||||||||||||||||||-0.12031||-0.06695|-0.04448|-0.04444|-0.06666||-0.04455||||||||||38|25|17|12|14|25|18|30|7|||||||||||||||||||||||||
2025-09-05 20:13:47|SB.D.EQR.CASH.IP|1794|2025-09-05 13:30:00|2025-09-05 19:59:50|6677|469.6|11.6235|2025-09-04|21.86807|16|0.155087|13|-0.199877|13|2025-09-04||||||||||||||34.95149|25.78758|27.93473|21.86807|32.74764|40.02884|26.80711||||||||||||||||||470|325|316|507|590|297|1002||||||||||||||||||0.05951|0.02789|0.02365|0.02345|0.02246|0.01926|0.02292||||||||||||||||||-0.04034|-0.0336|-0.02155|-0.02149|-0.02733|-0.02608|-0.02455|||||89|175|147|110|107|145|183|||||||||||||||||||||||||
2025-09-05 20:13:48|UB.D.EXPE.CASH.IP|1365|2025-09-05 13:30:00|2025-09-05 19:59:50|21494|362|24.0785|2025-09-04|40.61926|19|0.129432|19|-0.494141|13|2025-09-04||||||||||||||44.17372|40.83026|42.56021|52.28643|54.43096|46.39445|40.61926||||||||||||||||||528|457|579|295|488|829|751||||||||||||||||||0.03283|0.03063|0.01593|0.00938|0.01776|0.01887|0.01791||||||||||||||||||-0.09767|-0.06596|-0.02985|-0.02165|-0.03079|-0.01996|-0.02155|||||50|81|80|67|57|123|138|||||||||||||||||||||||||
2025-09-05 20:13:49|SC.D.FRT.CASH.IP|1240|2025-09-05 13:30:00|2025-09-05 19:59:50|10263|157.6|23.10848|2025-09-04|35.23646|17|0.581862|13|-0.369225|13|2025-09-04||||||||||||||66.16235|43.83882|55.60067|50.04492|35.23646|50.58083|39.87885||||||||||||||||||201|112|37|35|128|91|289||||||||||||||||||0.12882|0.04191|0.03115|0.02552|0.02657|0.02322|0.02368||||||||||||||||||-0.07579|-0.0417|-0.01763|-0.02245|-0.02921|-0.01695|-0.01943|||||53|80|72|78|54|91|128|||||||||||||||||||||||||
2025-09-05 20:13:49|SC.D.F.CASH.IP|2632|2025-09-05 11:29:40|2025-09-05 20:13:40|1171|14492.7|0.39837|2025-09-04|0.0857|19|1.133391|8|-0.172117|13|2025-09-04|||||||||33.7067|100|0.0858|0.08591|66.69533|8.59298|0.08601|0.08589|0.0858|0.08597|0.08586|0.0857|60.05141|30.06429|50.04284|66.69521|||||||||1910|610|2299|4664|3671|26232|44932|67123|53630|51802|79667|96685|1037|2244|197|145|||||||||0.69589|||||0.08606|0.08584||||0.08598||||||||||||||-0.08584|-0.08584||-0.08584||-0.11466|-0.08613|-0.08576||-0.08584|||-0.08562|-0.08562|||3|1|2|1|3|47|42|24|17|14|9|14|10|20|2|3|||||||||0|0||0|||||||||||||
2025-09-05 20:13:50|SC.D.GMUS.CASH.IP|2319|2025-09-05 11:31:00|2025-09-05 20:12:00||2006.2|4.47543|2025-09-04|2.17588|16|4.895359|8|-0.584192|21|2025-09-04|||||||||51.08432|100|100|82.44082|88.96587|13.32038|6.41023|4.2277|2.17588|2.34301|4.11505|2.9755|67.27211|100|100|75.04299|||||||||0|0|5|59|23|2612|1849|1935|1309|1876|3477|5416|10867|159|13|128|||||||||4.89536||0.0173||0.18712|0.06277|0.03028|0.02418|0.02371|0.02482|0.02383|0.02404||||0.10329|||||||||||-0.01727|-0.15587|-0.03462|-0.05991|-0.02965|-0.02232|-0.01861|-0.01816|-0.02136|-0.01938|-0.53531|-0.58419|||2|2|9|17|27|151|282|190|139|129|122|169|6|4|8|4|||||||||||0||||||||||||||
2025-09-05 20:13:51|UB.D.GILD.CASH.IP|1961|2025-09-05 11:31:00|2025-09-05 20:13:10|11503|866.8|7.52928|2025-09-04|7.46032|13|0.267857|20|-0.211752|13|2025-09-04|||||||||||50.26991|100|100|7.46032|7.88872|10.94904|9.87394|15.08368|14.85673|12.61902|80.15|100|66.80293||||||||||||50|0|0|1139|617|436|942|445|409|1053|142533|90|75|||||||||||||||0.03108|0.02236|0.01738|0.02213|0.01678|0.01438|0.0137|0.26786|||||||||||||||||-0.03919|-0.02263|-0.02269|-0.02626|-0.02109|-0.01647|-0.01497|||-0.02665||2|5|4|135|280|238|193|166|182|238|5|2|3|||||||||||||||||||||||||
2025-09-05 20:13:51|SC.D.HLTUS.CASH.IP|1627|2025-09-05 13:30:00|2025-09-05 19:59:50|27218|381.9|19.89577|2025-09-04|34.86437|14|0.614282|13|-0.271523|13|2025-09-04||||||||||||||46.59513|34.86437|40.65379|47.09897|44.30289|35.7571|35.06221||||||||||||||||||597|845|823|633|680|1239|1801||||||||||||||||||0.07068|0.02891|0.01896|0.02271|0.01309|0.02042|0.01904||||||||||||||||||-0.06888|-0.03693|-0.03777|-0.02734|-0.02483|-0.01594|-0.01698|||||71|138|101|85|61|70|157|||||||||||||||||||||||||
2025-09-05 20:13:52|SD.D.JKSUS.CASH.IP|1066|2025-09-05 13:30:00|2025-09-05 19:59:50|2528|575.6|19.28405|2025-09-04|15.30073|17|0.336134|13|-1.083333|13|2025-09-04||||||||||||||50.36754|37.50061|57.30667|50.1899|15.30073|48.88484|24.77858||||||||||||||||||611|383|197|160|344|271|910||||||||||||||||||0.20182|0.10922|0.0532|0.06245|0.07311|0.06263|0.07584||||||||||||||||||-0.25037|-0.15875|-0.09754|-0.09976|-0.06562|-0.10415|-0.07684|||||32|43|35|62|20|39|65|||||||||||||||||||||||||
2025-09-05 20:13:53|SD.D.JMIAUS.CASH.IP|1679|2025-09-05 13:30:00|2025-09-05 19:59:50|879|1574.8|4.07673|2025-09-04|0.11829|19|0.878294|16|-0.625|13|2025-09-04||||||||||||||16.31291|10.27358|2.50207|0.12446|0.12247|0.12197|0.11829||||||||||||||||||3575|2000|2980|3742|2267|3084|6619||||||||||||||||||0.26107|0.13908|0.18652|0.23199|0.12255|0.13221|0.20385||||||||||||||||||-0.20975|-0.14487|-0.12395|-0.12376|-0.13761|-0.12175|-0.12214|||||81|138|84|42|83|54|62|||||||||||||||||||||||||
2025-09-05 20:13:54|EG.D.KPN.CASH.IP|490|2025-09-05 11:32:00|2025-09-05 15:29:50|415.4|876.3|16.14459|2025-09-04|11.22345|7|0.247402|7|-0.14771|7|2025-09-04||||||||11.22345|18.22001|24.81201|24.78434|27.49932|19.5701|25.40204|28.50243|23.19437||||||||||||||||911|873|1032|816|514|1248|1078|1009|1224||||||||||||||||0.05512|0.03434|0.03465|0.03025|0.02414|0.0321|0.03091|0.0304|0.02793||||||||||||||||-0.03462|-0.02919|-0.02754|-0.0242|-0.02413|-0.0259|-0.02887|-0.0285|-0.02393|||||||||197|121|113|101|91|87|134|151|82|||||||||||||||||||||||||
2025-09-05 20:13:54|SD.D.LMT.CASH.IP|1733|2025-09-05 11:31:00|2025-09-05 20:13:40|45995|262|26.18153|2025-09-04|0.87665|20|0.286218|23|-0.632537|20|2025-09-04|||||||||100|88.93352|100|33.57988|83.40757|52.1439|51.13741|59.3721|60.37113|63.91552|31.34863|21.59987|0.87665|100|100|100|||||||||43|17|34|185|44|616|299|214|387|269|584|665|4190|109|0|2||||||||||0.15622||||0.02611|0.02765|0.01294|0.00764|0.00648|0.01686|0.016||||0.28622|||||||||-0.15597||-0.18708|-0.24882|-0.06232|-0.06128|-0.03031|-0.02507|-0.01809|-0.02308|-0.01736|-0.01626|-0.33388|||-0.17751|4|9|4|3|6|73|139|91|116|72|115|181|2|1|1|2|||||||||||0||||||||||0|||0|
2025-09-05 20:13:55|EC.D.MCA.CASH.IP|1386|2025-09-05 11:30:40|2025-09-05 15:29:50|49455|19.5|2.8271|2025-09-04|4.8196|13|0.199283|12|-0.317965|12|2025-09-04||||||||7.84231|9.84898|10.76701|17.80976|20.21693|8.61973|4.8196|8.35271|8.71561||||||||||||||||18|16|13|16|15|21|25|29|24||||||||||||||||0.03744|0.0226|0.02214|0.02532|0.02411|0.0368|0.03913|0.02486|0.02687||||||||||||||||-0.03285|-0.02724|-0.02381|-0.02563|-0.0243|-0.03473|-0.03203|-0.02915|-0.02952|||||||||307|234|214|208|203|221|271|264|115|||||||||||||||||||||||||
2025-09-05 20:13:56|UC.D.MRNAUS.CASH.IP|2248|2025-09-05 11:30:10|2025-09-05 20:13:40||2796.4|6.00682|2025-09-04|1.14622|19|0.418936|16|-0.456242|20|2025-09-04|||||||||67.73556|83.40972|83.37493|42.99722|62.5522|2.48893|2.3643|4.45443|2.02428|1.96613|2.89795|1.14622|44.7996|60.10769|100|83.44389|||||||||327|47|129|505|341|4243|2440|2260|1420|1647|2504|4788|998|217|15|8||||||||||||0.04179||0.0833|0.0572|0.05103|0.06455|0.04185|0.06288|0.0513|||0.04137||||||||||-0.13938|-0.08326||-0.11462|-0.04177|-0.09549|-0.05318|-0.05395|-0.05372|-0.04183|-0.04132|-0.05258|-0.26478||-0.10354|-0.10342|34|6|6|14|8|167|259|204|202|104|140|181|9|5|6|6|||||||||||||||||||||||||
2025-09-05 20:13:57|EJ.D.NESN.CASH.IP|1077|2025-09-05 11:31:00|2025-09-05 15:19:50|7544|337.3|13.10718|2025-09-04|6.27601|7|0.1321|9|-0.146647|7|2025-09-04||||||||6.27601|17.16188|17.69529|13.02035|22.23708|19.49869|21.58518|17.68746|12.08622||||||||||||||||601|332|335|360|434|363|414|999|1019||||||||||||||||0.02413|0.01989|0.02199|0.01797|0.01686|0.02053|0.01765|0.01581|0.01646||||||||||||||||-0.02601|-0.0154|-0.01418|-0.01739|-0.01462|-0.01622|-0.01685|-0.01733|-0.01594|||||||||256|175|198|200|135|154|204|232|58|||||||||||||||||||||||||
2025-09-05 20:13:57|SE.D.NIOUS.CASH.IP|2620|2025-09-05 11:31:00|2025-09-05 20:13:50|593|15936|0.79485|2025-09-04|0.15946|19|0.821018|13|-0.492611|13|2025-09-04|||||||||15.13898|14.95546|0.16573|18.90951|63.02401|7.2959|4.50685|5.41539|7.83872|0.16244|0.16264|0.15946|35.88939|20.14762|0.24604|20.13104|||||||||15756|11856|20064|4655|30798|114461|130104|85235|75159|61945|63712|148786|5301|9129|9872|6927|||||||||0.20432|0.16502||||0.24656|0.183|0.16577|0.16324|0.16327|0.16266|0.16413|0.16313||||||||||||-0.1626|-0.16475|-0.16538|-0.1645|-0.16453|-0.19843|-0.16621|-0.16461||-0.16181|-0.1626|-0.16447|-0.32626|-0.1642|||20|27|8|32|27|98|69|38|39|24|22|37|14|10|2|5|||||||||||||||||||||||||
2025-09-05 20:13:58|EJ.D.NOV.CASH.IP|1001|2025-09-05 11:30:40|2025-09-05 15:19:50|10382|252.6|14.40692|2025-09-04|8.08295|7|0.116709|7|-0.097163|7|2025-09-04||||||||8.08295|20.16049|23.74046|30.29493|23.29584|30.27193|17.19846|14.7291|10.54557||||||||||||||||407|284|337|507|323|355|388|298|384||||||||||||||||0.0301|0.02334|0.02239|0.02556|0.0209|0.01918|0.02667|0.02234|0.02166||||||||||||||||-0.02643|-0.01988|-0.02509|-0.02091|-0.02234|-0.02031|-0.02491|-0.02123|-0.01925|||||||||236|149|156|109|116|119|198|204|57|||||||||||||||||||||||||
2025-09-05 20:13:59|KA.D.OCDO.CASH.IP|436|2025-09-05 11:32:10|2025-09-05 15:29:50|309.9|618.4|14.74007|2025-09-04|28.639|15|1.128443|7|-0.355987|9|2025-09-04||||||||48.69537|48.66235|46.26686|32.71769|41.28926|37.63173|32.25388|31.32821|28.639||||||||||||||||1455|264|271|451|634|345|738|952|1103||||||||||||||||0.16353|0.081|0.07133|0.06475|0.05375|0.09013|0.07566|0.04331|0.04569||||||||||||||||-0.04054|-0.08829|-0.10592|-0.07001|-0.05372|-0.05225|-0.05825|-0.0361|-0.06811|||||||||66|68|39|46|34|32|28|32|42|||||||||||||||||||||||||
2025-09-05 20:14:00|UC.D.ORLY.CASH.IP|2199|2025-09-05 13:30:00|2025-09-05 19:59:50|10482|888.4|8.11569|2025-09-04|9.82123|13|0.096052|13|-0.105102|14|2025-09-04||||||||||||||9.82123|15.62556|20.43037|21.01178|22.77116|15.74602|11.12717||||||||||||||||||1355|728|1182|1201|785|783|1692||||||||||||||||||0.02586|0.02336|0.01892|0.01386|0.01312|0.01374|0.01528||||||||||||||||||-0.03085|-0.02019|-0.01774|-0.01529|-0.0138|-0.01233|-0.01347|||||133|218|196|181|167|178|279|||||||||||||||||||||||||
2025-09-05 20:14:01|SE.D.PLTRUS.CASH.IP|3100|2025-09-05 11:30:40|2025-09-05 20:13:50||9651.7|2.3795|2025-09-04|0.01228|19|0.374459|13|-0.544593|13|2025-09-04|||||||||50.44442|77.28685|43.64007|35.32331|22.62112|3.35152|0.02154|0.01795|0.01773|0.01894|0.01484|0.01228|37.72633|56.97733|58.48561|41.88581|||||||||394|117|1210|850|579|13768|9604|8458|5767|4682|4003|8315|717|378|267|398|||||||||0.026|0.01072|0.03272|0.03672|0.02281|0.0752|0.04379|0.03183|0.02801|0.022|0.01971|0.02296|0.01839|0.02382|0.00961|0.02137|||||||||-0.03715|-0.01971|-0.06912|-0.03572|-0.02823|-0.07764|-0.05031|-0.03671|-0.02933|-0.02118|-0.02018|-0.02181|-0.02741|-0.03176|-0.01795|-0.01923|129|66|124|207|164|272|360|360|360|357|359|360|130|72|65|43|||||||||||||||||||||||||
2025-09-05 20:14:02|UC.D.PYPLVUS.CASH.IP|2217|2025-09-05 11:33:30|2025-09-05 20:13:50|6819|1801.8|4.71593|2025-09-04|0.91267|14|0.281774|14|-0.612066|14|2025-09-04|||||||||85.32539|94.05822|87.51973|56.31826|53.89146|6.35022|0.91267|5.57376|6.69311|8.3579|8.59221|5.34325|73.20791|100|50.04383|62.6724|||||||||9|1|33|78|136|1852|8560|1736|1363|1212|906|2825|59405|89|235|41|||||||||0.07188|0.0431|0.04787|||0.03962|0.06796|0.03246|0.02382|0.02483|0.02322|0.02405|||||||||||||-0.05542|-0.04447|-0.03145|-0.02443|-0.03949|-0.06741|-0.07428|-0.03166|-0.02492|-0.0223|-0.0189|-0.02327|-0.26976|-0.04384|-0.26362|-0.14646|68|84|96|16|13|175|348|289|225|216|210|263|26|5|2|8|||||||||||||||||||||||||
2025-09-05 20:14:03|UC.D.PTONUS.CASH.IP|1380|2025-09-05 11:34:00|2025-09-05 20:13:40|796|3545.7|2.24369|2025-09-04|0.28929|23|1.85923|13|-0.65703|11|2025-09-04|||||||||60.29014|100||60.21122|58.60928|6.55198|5.44766|8.44384|9.86863|5.8284|3.23702|5.87809|40.17266|66.95438|100|0.28929|||||||||84|500||2693|397|6901|9769|6936|4585|5825|7211|18795|380|176|1000|643||||||||||||0.13141||0.30809|0.1359|0.14674|0.12473|0.3118|0.15509|0.12336|||||||||||||-0.1321|||-0.65703|-0.52356|-0.17152|-0.14117|-0.12412|-0.12453|-0.12461|-0.12354|-0.1227|||||5|2|5|12|78|150|72|41|35|32|52|5|3|1|3|||||||||||||||||||||||||
2025-09-05 20:14:03|KA.D.RIO.CASH.IP|1276|2025-09-05 11:30:50|2025-09-05 15:29:50|4690.5|229.9|7.54004|2025-09-04|9.95198|7|0.172637|7|-0.215471|7|2025-09-04||||||||9.95198|15.98248|22.09351|22.4808|17.74768|19.24834|13.08345|16.89633|20.48765||||||||||||||||278|135|104|127|196|190|202|141|207||||||||||||||||0.03158|0.0157|0.01076|0.01857|0.01496|0.01339|0.01886|0.02142|0.01411||||||||||||||||-0.02684|-0.01876|-0.01392|-0.01338|-0.01665|-0.01491|-0.01973|-0.0191|-0.01315|||||||||272|213|154|138|141|156|222|237|127|||||||||||||||||||||||||
2025-09-05 20:14:04|EJ.D.ROG.CASH.IP|834|2025-09-05 11:30:20|2025-09-05 15:19:50|27390|75.4|12.36773|2025-09-04|16.6969|15|0.183824|7|-0.148478|7|2025-09-04||||||||22.54145|47.2682|36.86852|33.76338|23.20215|28.797|27.03846|28.84162|16.6969||||||||||||||||157|137|148|144|147|124|178|139|201||||||||||||||||0.05765|0.03649|0.04286|0.03932|0.03629|0.03636|0.04056|0.0364|0.03628||||||||||||||||-0.04602|-0.03645|-0.03627|-0.03628|-0.03629|-0.03634|-0.03648|-0.03639|-0.03626|||||||||200|127|114|83|82|73|137|118|24|||||||||||||||||||||||||
2025-09-05 20:14:05|KA.D.RR.CASH.IP|1212|2025-09-05 11:31:10|2025-09-05 15:29:50|1074.5|4312.3|7.69558|2025-09-04|3.89104|15|0.140911|7|-0.323625|7|2025-09-04||||||||20.54975|26.80271|16.26044|31.37951|25.52596|30.92087|23.12051|34.10481|3.89104||||||||||||||||2770|737|1055|1175|1791|830|1209|1755|2860||||||||||||||||0.06173|0.07009|0.04672|0.0467|0.04682|0.04676|0.04661|0.04654|0.04671||||||||||||||||-0.06724|-0.04673|-0.04684|-0.05826|-0.04675|-0.04678|-0.04663|-0.04651|-0.06219|||||||||166|71|74|67|51|68|91|91|26|||||||||||||||||||||||||
2025-09-05 20:14:05|EG.D.RDSANA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:14:06|ED.D.SAPG.CASH.IP|1079|2025-09-05 11:30:40|2025-09-05 15:29:50|22855|358.5|7.53266|2025-09-04|3.76316|15|0.193798|7|-0.213129|13|2025-09-04||||||||10.32246|19.01861|15.97395|20.30306|17.76586|31.44974|8.14989|7.04166|3.76316||||||||||||||||308|203|146|294|180|167|428|241|444||||||||||||||||0.03975|0.02198|0.02503|0.02657|0.02763|0.02503|0.0268|0.02445|0.02411||||||||||||||||-0.02834|-0.02441|-0.02214|-0.02606|-0.02304|-0.02487|-0.03295|-0.02601|-0.02449|||||||||243|179|163|143|124|140|197|228|107|||||||||||||||||||||||||
2025-09-05 20:14:07|SG.D.SAP.CASH.IP|1619|2025-09-05 13:30:00|2025-09-05 19:59:50|26898|48.7|16.48423|2025-09-04|2.41659|14|0.106909|15|-0.344929|13|2025-09-04||||||||||||||7.17518|2.41659|24.0184|49.38012|37.56363|37.98847|42.70785||||||||||||||||||125|23|53|36|20|26|83||||||||||||||||||0.0186|0.01753|0.01779|0.0129|0.01571|0.01309|0.00969||||||||||||||||||-0.03483|-0.01743|-0.02246|-0.01211|-0.0184|-0.0167|-0.01286|||||169|340|217|75|72|87|157|||||||||||||||||||||||||
2025-09-05 20:14:07|ED.D.SIEGn.CASH.IP|1134|2025-09-05 11:30:50|2025-09-05 15:29:50|22550|265.1|11.84296|2025-09-04|5.83869|15|0.173686|7|-0.130548|7|2025-09-04||||||||8.63377|21.61441|22.68605|21.9439|15.81707|30.02135|24.20868|12.41101|5.83869||||||||||||||||175|129|172|189|147|173|154|262|249||||||||||||||||0.03735|0.02738|0.02614|0.03708|0.02851|0.02354|0.0263|0.02943|0.03173||||||||||||||||-0.03417|-0.02597|-0.02513|-0.02514|-0.02584|-0.02468|-0.02603|-0.02703|-0.02412|||||||||256|227|203|146|133|150|215|218|86|||||||||||||||||||||||||
2025-09-05 20:14:08|EC.D.GLEFP.CASH.IP|930|2025-09-05 11:31:20|2025-09-05 15:29:50|5308|148.3|14.44313|2025-09-04|18.49809|14|0.374111|10|-0.299401|10|2025-09-04||||||||24.29102|34.36123|48.06474|22.70643|33.36417|33.94709|26.59349|18.49809|28.26965||||||||||||||||159|158|113|286|84|138|162|182|242||||||||||||||||0.06409|0.03765|0.03776|0.07888|0.03745|0.04015|0.03708|0.04455|0.03695||||||||||||||||-0.05063|-0.03987|-0.03773|-0.06238|-0.04054|-0.0429|-0.03912|-0.04026|-0.04065|||||||||198|134|102|150|108|115|128|130|85|||||||||||||||||||||||||
2025-09-05 20:14:09|UD.D.TSLA.CASH.IP|3137|2025-09-05 11:30:50|2025-09-05 20:14:00|35030|12366|1.45559|2025-09-04|0.00969|19|0.227723|8|-0.267833|13|2025-09-04|||||||||42.80989|62.23826|49.01676|25.65695|19.00569|8.71429|0.01897|0.01495|0.01347|0.01216|0.01159|0.00969|30.92224|43.28572|39.23138|47.87696|||||||||632|266|359|643|780|11951|10647|7486|4829|4478|4164|9404|1464|560|497|297|||||||||0.0276|0.0109|0.01455|0.01262|0.01258|0.04593|0.02984|0.02412|0.01916|0.01679|0.01532|0.01877|0.02343|0.01501|0.01361|0.01145|||||||||-0.02253|-0.01398|-0.01384|-0.01555|-0.01723|-0.05288|-0.03947|-0.02311|-0.02003|-0.01649|-0.01431|-0.01656|-0.01777|-0.01247|-0.00849|-0.01342|180|135|149|238|253|311|360|360|360|357|359|360|178|104|102|117|||||||||||||||||||||||||
2025-09-05 20:14:10|EC.D.FP.CASH.IP|1177|2025-09-05 11:30:50|2025-09-05 15:29:50|5177|256|6.55956|2025-09-04|8.61294|9|0.133105|7|-0.113636|7|2025-09-04||||||||9.63101|8.71429|8.61294|13.75937|11.42256|18.66091|16.68492|10.5216|11.64642||||||||||||||||280|169|166|148|131|161|190|219|289||||||||||||||||0.03064|0.02124|0.02079|0.02245|0.01889|0.01893|0.02542|0.02318|0.01895||||||||||||||||-0.02384|-0.02657|-0.02061|-0.02234|-0.0189|-0.02037|-0.02714|-0.02113|-0.02132|||||||||229|161|128|131|114|118|216|219|86|||||||||||||||||||||||||
2025-09-05 20:14:11|SH.D.UBERUS.CASH.IP|2665|2025-09-05 11:32:00|2025-09-05 20:14:10|9098|4925.7|4.64815|2025-09-04|0.90155|14|0.269542|8|-0.543478|20|2025-09-04|||||||||66.88172|66.83701|45.07002|62.38574|88.92842|2.25023|0.90155|3.33195|5.05482|12.18832|10.62033|2.96777|80.11508|58.34872|100|50.02173|||||||||160|547|36|74|81|7870|5755|3966|2219|3129|2165|6480|29686|230|74|81|||||||||0.26954||0.05196|0.06972|0.03021|0.05195|0.03371|0.02632|0.0201|0.02277|0.01831|0.02081|0.01088|0.06519|||||||||||-0.086|-0.08599|-0.02957|-0.04303|-0.16757|-0.06215|-0.03523|-0.02369|-0.02155|-0.02281|-0.01743|-0.02079|-0.53807|-0.01087|||3|6|87|45|27|182|343|332|278|263|217|305|15|12|4|4|||||||||||||||||||||||||
2025-09-05 20:14:12|EG.D.ULNA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:14:12|KA.D.ULVR.CASH.IP|1107|2025-09-05 11:30:50|2025-09-05 15:29:50|4766|1359.3|16.00737|2025-09-04|4.70963|15|0.08356|13|-0.063025|7|2025-09-04||||||||20.37649|22.00857|24.13411|29.3812|46.89244|51.53078|25.19491|28.08944|4.70963||||||||||||||||684|392|321|363|283|418|342|742|1054||||||||||||||||0.0265|0.02476|0.02847|0.02092|0.02093|0.02389|0.02466|0.02246|0.02085||||||||||||||||-0.02793|-0.02174|-0.02584|-0.02614|-0.02092|-0.0228|-0.02572|-0.0216|-0.02272|||||||||172|141|112|109|96|99|147|171|64|||||||||||||||||||||||||
2025-09-05 20:14:13|SH.D.UPS.CASH.IP|2292|2025-09-05 13:30:00|2025-09-05 19:59:50|8500|2452.1|7.35478|2025-09-04|0.30695|14|0.165367|13|-0.340056|13|2025-09-04||||||||||||||6.03127|0.30695|0.63959|3.52867|1.83044|3.43168|8.69447||||||||||||||||||5798|5490|4451|2302|2336|2332|3286||||||||||||||||||0.0365|0.02566|0.02193|0.01754|0.01557|0.01799|0.02014||||||||||||||||||-0.0434|-0.02588|-0.02066|-0.01783|-0.016|-0.01532|-0.01909|||||167|343|319|256|220|234|311|||||||||||||||||||||||||
2025-09-05 20:14:14|UD.D.VRMUS.CASH.IP|55|2025-09-04 19:59:40|2025-09-04 19:59:40|2632|0|40.94913|2025-09-04|52.80408|14|5.464896|18|-5.527457|18|2025-09-04||||||||||||||61.50698|52.80408|97.2271|100|100|100|87.17215||||||||||||||||||0|0|0|0|0|0|29||||||||||||||||||3.24018|0.40205|0.52631|0.34441||0.53538|0.74572||||||||||||||||||-3.58056||-4.05554|-1.04467|-1.13891|-2.6136|-2.25505|||||7|2|35|10|5|112|81|||||||||||||||||||||||||
2025-09-05 20:14:15|SB.D.DIS.CASH.IP|2450|2025-09-05 11:32:10|2025-09-05 20:10:20|11749|1741.3|11.17056|2025-09-04|5.08133|14|0.346459|20|-0.362044|20|2025-09-04|||||||||62.05188|96.21614|96.44135|81.55254|90.27243|12.81578|5.08133|8.4308|14.19181|12.57512|14.9709|6.63315|78.4077|83.38051|50.175|66.74526|||||||||4|1|32|34|37|1294|1874|1280|1833|1112|1958|3257|132|88|159|176|||||||||0.09129|0.13909|0.07167|0.10157|0.0869|0.03329|0.02353|0.014|0.01577|0.01437|0.0176|0.0148|0.22601|0.05915|0.16878|0.19406|||||||||-0.00853|-0.01287|-0.04155|-0.07278|-0.08741|-0.03221|-0.01964|-0.01417|-0.01518|-0.012|-0.01529|-0.01592|-0.36204|-0.0169||-0.18531|21|79|28|54|41|149|277|214|247|223|214|272|23|12|4|3|||||||||||||||||||||||||
2025-09-05 20:14:16|SH.D.WFC.CASH.IP|2444|2025-09-05 11:38:30|2025-09-05 20:11:30|7883|5374.1|1.33141|2025-09-04|0.59568|14|1.452754|8|-0.268883|20|2025-09-04|||||||||51.36347|50.20517||100|50.08999|3.47272|0.59568|5.4577|4.1418|2.87051|3.9017|1.73672|66.74426|50.07344|100||||||||||0|0||0|64|4583|2792|2029|2068|2304|2531|6764|4239|691|0||||||||||1.45275|||||0.03564|0.02341|0.016|0.01518|0.01492|0.0139|0.01927|0.08578||||||||||||||||-0.07442|-0.04291|-0.02427|-0.01803|-0.01631|-0.01547|-0.01562|-0.01555|-0.26888|-0.02447|||2|2|1|4|175|346|294|218|210|180|232|9|2|3||||||||||||||||||||||0|||
2025-09-05 20:14:16|UD.D.WYNN.CASH.IP|1619|2025-09-05 13:30:00|2025-09-05 19:59:50|12090|456.9|14.1867|2025-09-04|13.13394|19|0.306575|13|-0.709333|13|2025-09-04||||||||||||||36.51526|37.36808|31.22071|31.94459|32.51775|22.87454|13.13394||||||||||||||||||2176|1323|667|498|421|674|1389||||||||||||||||||0.07204|0.04114|0.01982|0.03761|0.02725|0.02617|0.02267||||||||||||||||||-0.19005|-0.05676|-0.03179|-0.03026|-0.02418|-0.03176|-0.0208|||||69|102|122|91|114|149|191|||||||||||||||||||||||||
2025-09-05 20:14:17|UD.D.ZMUS.CASH.IP|1687|2025-09-05 11:42:00|2025-09-05 20:13:50||598.5|10.1827|2025-09-04|8.12758|14|0.408359|15|-1.724757|13|2025-09-04|||||||||100|100||100||11.58515|8.12758|9.61912|14.03149|11.5411|13.10797|11.40315|51.09783|||50.62576|||||||||0|7||2||1175|747|1480|706|618|662|1822|8|||52||||||||||||||0.04008|0.03227|0.04144|0.02351|0.02166|0.02035|0.02142||||||||||||||||-0.05984||-0.09984|-0.03716|-0.03596|-0.02152|-0.01721|-0.01738|-0.02225|||||2|1|1|131|235|240|200|191|191|246|2|2||||||||||||0|||||||||||||
2025-09-05 20:14:18|EJ.D.ZURZ.CASH.IP|671|2025-09-05 11:31:20|2025-09-05 15:19:50|57550|31.7|31.314|2025-09-04|23.36336|11|0.139811|7|-0.069881|7|2025-09-04||||||||39.07571|48.95685|45.63715|42.21237|23.36336|62.83516|57.39347|44.84978|31.27373||||||||||||||||38|42|25|35|50|46|40|43|62||||||||||||||||0.04183|0.03471|0.03469|0.03461||0.03463|0.03454|0.03449|0.03452||||||||||||||||-0.03761|-0.03469|-0.03468|-0.03993|-0.03463|-0.03461|-0.03453|-0.03447|-0.03449|||||||||146|94|57|64|30|78|61|87|16|||||||||||||||||||||||||
2025-09-05 20:14:19|CS.D.XRPUSD.CFD.IP|2989|2025-09-05 11:32:30|2025-09-05 20:14:10|285.06|12.5|0.53009|2025-09-04|0.52734|4|0.255166|20|-0.134518|6|2025-09-04|0.52758|0.5296|0.5292|0.52876|0.52734|0.53089|0.53287|0.53293|0.5294|0.52877|0.52897|0.52842|0.52912|0.53002|0.53153|0.53401|0.5352|0.53392|0.5354|0.53745|0.53697|0.53596|0.53508|0.53505|13|14|16|16|16|19|13|10|12|11|14|11|13|15|15|10|8|8|8|7|6|6|5|5|0.01555|0.01497|0.01663|0.01726|0.0207|0.02194|0.01309|0.01331|0.01846|0.01481|0.01488|0.01624|0.01779|0.0193|0.02392|0.01772|0.01411|0.0154|0.01281|0.01414|0.017|0.0099|0.0133|0.01054|-0.01399|-0.01511|-0.01555|-0.01593|-0.0169|-0.02072|-0.0164|-0.01286|-0.01339|-0.01658|-0.01524|-0.01372|-0.01682|-0.01909|-0.02205|-0.02113|-0.01642|-0.01297|-0.01657|-0.01542|-0.01382|-0.01017|-0.0107|-0.0151|346|352|356|360|359|360|353|317|349|345|345|353|359|354|351|331|330|341|341|301|289|314|230|229|||||||||||||||||||||||||
2025-09-05 20:14:21|CS.D.XRPUSD.CFD.IP|0|none|||0|0|2025-09-04|0.52734|4|0.255166|20|-0.134518|6|2025-09-04|0.52758|0.5296|0.5292|0.52876|0.52734|0.53089|0.53287|0.53293|0.5294|0.52877|0.52897|0.52842|0.52912|0.53002|0.53153|0.53401|0.5352|0.53392|0.5354|0.53745|0.53697|0.53596|0.53508|0.53505|13|14|16|16|16|19|13|10|12|11|14|11|13|15|15|10|8|8|8|7|6|6|5|5|0.01555|0.01497|0.01663|0.01726|0.0207|0.02194|0.01309|0.01331|0.01846|0.01481|0.01488|0.01624|0.01779|0.0193|0.02392|0.01772|0.01411|0.0154|0.01281|0.01414|0.017|0.0099|0.0133|0.01054|-0.01399|-0.01511|-0.01555|-0.01593|-0.0169|-0.02072|-0.0164|-0.01286|-0.01339|-0.01658|-0.01524|-0.01372|-0.01682|-0.01909|-0.02205|-0.02113|-0.01642|-0.01297|-0.01657|-0.01542|-0.01382|-0.01017|-0.0107|-0.0151|346|352|356|360|359|360|353|317|349|345|345|353|359|354|351|331|330|341|341|301|289|314|230|229|||||||||||||||||||||||||
2025-09-05 20:14:22|CS.D.BCHUSD.CFD.IP|2235|2025-09-05 11:31:10|2025-09-05 20:13:50|609.42|6|0.46037|2025-09-04|0.46641|0|0.644057|22|-0.599013|1|2025-09-04|0.46641|0.47413|0.47655|0.47644|0.477|0.47818|0.47863|0.47832|0.47848|0.47839|0.47794|0.47739|0.47616|0.47619|0.47743|0.47828|0.47803|0.47834|0.47878|0.47822|0.47658|0.47611|0.47435|0.47628|5|8|7|6|6|6|7|5|7|5|4|5|6|6|8|8|6|5|7|6|8|7|7|8|0.01108|0.02557|0.01639|0.01288|0.01821|0.01395|0.01638|0.01213|0.01628|0.01165|0.01007|0.01775|0.01711|0.01615|0.02177|0.01935|0.0122|0.00989|0.01353|0.01059|0.0152|0.00984|0.02842|0.01919|-0.01392|-0.0319|-0.02692|-0.01218|-0.03031|-0.01164|-0.01764|-0.00781|-0.01444|-0.00965|-0.00735|-0.01111|-0.01275|-0.01192|-0.01627|-0.01915|-0.01122|-0.01055|-0.01397|-0.00872|-0.01096|-0.00981|-0.01683|-0.02378|265|296|270|249|234|263|235|211|194|182|184|190|217|199|270|267|235|184|245|240|215|147|189|249|||||||||||||||||||||||||
2025-09-05 20:14:22|IR.D.FLG.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:14:23|IR.D.ULTRA100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:14:23|IR.D.BOND100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:14:24|IR.D.10YEAR100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:14:24|IR.D.05YEAR100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:14:26|CO.D.LH.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:14:27|IR.D.FOAT.FWM1.IP|1115|2025-09-05 11:31:10|2025-09-05 15:14:40|12246|18.9|20.11983|2025-09-04|10.0376|10|0.032927|6|-0.049144|10|2025-09-04|40.02567|43.35774|30.79898|61.12803|63.6517|60.48216|11.77162|10.68564|10.50248|11.55208|10.0376|21.04788|17.42643|21.00109|13.21041|14.32158|38.7756|73.92444|73.08858||||||4|7|7|2|6|9|31|101|187|84|113|40|49|48|73|112|18|6|6||||||0.00823|||0.00823|0.00823|0.00961|0.00972|0.00932|0.00821|0.00962|0.00913|0.00857|0.00841|0.00865|0.00859|0.0082|0.00819|0.00819|0.00819||||||-0.00823|-0.00823|-0.00823|-0.00823|-0.00823|-0.00823|-0.00868|-0.00949|-0.00934|-0.00848|-0.01057|-0.0082|-0.00891|-0.00888|-0.00819|-0.00875|-0.00819|-0.00819|-0.01638||||||25|30|13|18|22|43|196|216|172|165|160|138|207|186|167|147|80|23|26|||||||||||||||||||||||||
2025-09-05 20:14:28|IR.D.FBTP.FWM1.IP|1115|2025-09-05 11:32:30|2025-09-05 15:14:50|12094|8.7|20.20845|2025-09-04|6.19329|10|0.016671|6|-0.02496|8|2025-09-04|||||||8.75687|6.28954|13.48703|6.25437|6.19329|11.63161|10.80738|12.31803|13.64607|16.80232|29.81755||||||||||||||42|59|121|84|91|57|61|49|60|47|31||||||||||||||0.00916|0.00893|0.00854|0.0091|0.00862|0.00831|0.00831|0.00863|0.00855|0.00832|0.00831||||||||||||||-0.00985|-0.00904|-0.00908|-0.00882|-0.0089|-0.00854|-0.00918|-0.00893|-0.00831|-0.00858|-0.00831||||||||195|208|171|177|130|138|195|171|169|167|94|||||||||||||||||||||||||
2025-09-05 20:14:29|IR.D.FGBM.FWM1.IP|756|2025-09-05 11:39:40|2025-09-05 15:14:50||31.2|17.07738|2025-09-04|0.02555|10|0.008526|5|-0.008525|5|2025-09-04|16.68869|55.56787|72.73425|36.37991|100|35.31117|6.35339|1.51797|0.02556|4.27978|0.02555|8.84733|7.9603|7.16699|2.46396|0.02581|16.68868|25.0213|0.02556|46.68144|||||86|28|11|30|38|39|140|528|371|981|416|156|323|237|217|291|161|34|253|63|||||0.00852|0.00852||||0.00853|0.00852|0.00852|0.00852|0.00852|0.00852|0.00852|0.00852|0.00852|0.00852|0.00852|0.00852|||0.00852|||||-0.00852|-0.00852|-0.00852||-0.00852|-0.00852|-0.00852|-0.00852|-0.00852|-0.00851|-0.00852|-0.00852|-0.00852|-0.00852|-0.00852|-0.00852|-0.00852|-0.00852||-0.00852|||||12|9|11|11|2|17|79|67|32|47|30|34|63|42|41|34|24|4|1|15|||||||||||||||||||||||||
2025-09-05 20:14:29|IR.D.JGB.FWM1.IP|795|2025-09-05 11:31:10|2025-09-05 20:13:00|13816|0.4|10.46818|2025-09-04|0.02904|9|0.050913|3|-0.02181|3|2025-09-04|0.0291|0.02909||0.02908|0.02908|0.02908|0.02905|0.02905|0.02905|0.02904|0.02904|0.02904|0.81679|0.02947|0.02943|1.64149|7.52687|13.3585|0.02904|0.02904|26.11095|||0.02944|1|0||1|1|1|1|0|0|3|0|0|1|0|0|0|0|0|0|0|0|||1|0.008|0.00727||0.02909|0.00727|0.00727|0.00726|0.00726|0.00726|0.00726|0.00726|0.00726|0.00835|0.00726|0.00726|0.00726|0.00847|0.00726|0.00726||0.00968|||0.00726|-0.00727|-0.00773||-0.00925|-0.00727|-0.00727|-0.00726|-0.00726|-0.00726|-0.00726|-0.00726|-0.00726|-0.00726|-0.00778|-0.00726|-0.00726|-0.00726|-0.00726|-0.00726||-0.00726|||-0.00726|63|79|53|69|49|39|67|35|38|46|54|127|68|116|62|40|15|19|2|23|36|||||||||||||||||||||||||
2025-09-05 20:14:30|IR.D.FGBL.FWM1.IP|1149|2025-09-05 11:31:20|2025-09-05 15:14:50||49.9|14.37694|2025-09-04|0.0232|4|0.015468|6|-0.023157|10|2025-09-04|12.02072|24.01762|38.1096|5.90418|0.0232|18.62426|5.34781|1.55348|0.82305|2.65412|2.17328|1.3742|3.41246|2.83973|3.29063|1.56146|13.43469|58.34331|41.94993|38.10994|||||37|10|19|22|23|31|107|205|252|300|250|144|224|252|185|178|134|24|38|115|||||0.00773|0.00773|0.00773||0.00773|0.00774|0.00887|0.00773|0.0085|0.00805|0.00836|0.00772|0.00809|0.00772|0.00796|0.00803|0.00772|0.00772|0.00772|0.00772|||||-0.00773||-0.00773|-0.00773|-0.00773|-0.00773|-0.00804|-0.00793|-0.00772|-0.00827|-0.00912|-0.00772|-0.00815|-0.00839|-0.00772|-0.008|-0.00772|-0.00772|-0.00772|-0.00772|||||25|25|21|17|9|43|169|196|125|114|93|74|177|142|153|130|82|24|31|21|||||||||||||||||||||||||
2025-09-05 20:14:31|EN.D.LGO.FWM2.IP|2380|2025-09-05 11:31:20|2025-09-05 20:13:50|677.8|16.2|0.11511|2025-09-04|0.14441|0|0.174317|8|-0.146606|13|2025-09-04|0.14441|0.14466|0.14471|0.14462|0.14475|0.1448|0.14462|0.14523|0.14514|0.14548|0.14559|0.14547|0.1458|0.14619|0.14587|0.14497|0.14516|0.14508|0.14503|0.14547|0.14549|0.20369|||5|1|8|11|3|2|31|29|36|18|17|15|29|38|28|44|15|12|12|5|3|4|||0.02053|0.02449|0.02499|0.01809|0.0181|0.02052|0.03024|0.0267|0.03887|0.02287|0.02873|0.02509|0.02013|0.02454|0.03804|0.02677|0.02293|0.02377|0.02031|0.01851|0.01818||||-0.021|-0.01848|-0.01628|-0.02169|-0.02171|-0.0193|-0.02582|-0.03053|-0.03508|-0.02636|-0.02445|-0.0291|-0.02619|-0.02983|-0.03179|-0.02807|-0.02948|-0.02362|-0.02416|-0.01939|-0.01819|-0.01457|||91|95|76|77|33|76|173|172|263|169|195|160|206|276|281|219|226|194|174|100|63|5|||||||||||||||||||||||||
2025-09-05 20:14:32|CO.D.CFI.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:14:32|SE.D.PANWUS.CASH.IP|1830|2025-09-05 11:35:20|2025-09-05 20:14:10||826.3|9.17051|2025-09-04|0.20286|23|0.483447|11|-0.339125|21|2025-09-04|||||||||100|100|88.98197|81.34369|81.88207|10.18113|13.90242|12.95878|12.19884|16.99339|12.31317|7.68565|36.54092|43.1771|58.42222|0.20286|||||||||6|1|40|108|64|1237|588|804|732|648|672|1736|74387|178|67|20|||||||||0.07529|0.05858|0.04202|0.24436||0.04118|0.02143|0.02204|0.02129|0.01659|0.01342|0.01914|0.01042|0.13014|0.11445||||||||||-0.05251|-0.04727|-0.08657||-0.11308|-0.05861|-0.02714|-0.02334|-0.02046|-0.01898|-0.01694|-0.01881|-0.05204|-0.18518|-0.09354||33|31|18|16|11|149|224|240|222|224|236|287|11|7|12|1|||||||||||||||||||||||||
2025-09-05 20:14:33|UA.D.ABNBUS.CASH.IP|1893|2025-09-05 11:35:10|2025-09-05 20:13:40||940.1|8.02575|2025-09-04|0.39197|12|0.313631|11|-0.803213|21|2025-09-04|||||||||48.00284|96.1742|82.46428|87.01935|0.39197|8.78922|5.42311|9.36929|8.94098|7.37761|12.80924|8.26469|50.224|50.89069|100|100|||||||||22|1|0|9|9|1333|960|1209|2082|1361|789|1772|189|101|0|640|||||||||0.06298|0.07868|0.06742|0.13999||0.03319|0.02371|0.02016|0.01823|0.02103|0.01674|0.02006|||||||||||||-0.05602||-0.05615|-0.09208||-0.04716|-0.02523|-0.02105|-0.01829|-0.01707|-0.01682|-0.0171|-0.34126|-0.79923||-0.14379|21|26|17|23|1|138|260|257|202|204|219|279|4|2|3|1||||||||||||||||||||||0||0|
2025-09-05 20:14:34|UA.D.BIDU.CASH.IP|2045|2025-09-05 11:32:00|2025-09-05 20:13:50|10165|1537.1|5.99305|2025-09-04|7.2321|19|0.512821|8|-0.304569|13|2025-09-04|||||||||65.78978|86.69251|75.02209|71.46803|53.91828|12.2342|8.29296|8.85421|14.01591|16.14863|12.23921|7.2321|25.14636|50.10213|75.03698|83.34948|||||||||417|46|63|374|458|2810|1294|962|645|823|666|1942|11200|100|33|29|||||||||0.14193|0.09862||0.07171|0.07683|0.06647|0.03099|0.02498|0.01807|0.01665|0.01433|0.01518|||||||||||||-0.13246|-0.02719|-0.04177|-0.05984|-0.05882|-0.06877|-0.03276|-0.02468|-0.02142|-0.01498|-0.01434|-0.01666|-0.12911|-0.19368|-0.0204|-0.0102|35|15|12|42|26|181|291|238|193|155|180|194|12|2|8|12|||||||||||||||||||||||||
2025-09-05 20:14:35|UC.D.NVDA.CASH.IP|3136|2025-09-05 11:31:30|2025-09-05 20:14:30|16686|28839|1.76311|2025-09-04|0.00564|19|0.274324|20|-0.180453|13|2025-09-04|||||||||20.77369|36.74714|28.80053|12.94598|17.29635|4.33526|0.00676|0.00597|0.00579|0.00584|0.00568|0.00564|18.05942|19.64822|32.44952|36.55288|||||||||1781|662|746|1769|1645|27742|22811|15331|10514|9164|9235|25197|3003|2331|1018|1038|||||||||0.02533|0.01249|0.01072|0.01455|0.01301|0.03691|0.03135|0.02073|0.01685|0.01387|0.01105|0.0146|0.02283|0.01683|0.01285|0.01021|||||||||-0.01978|-0.01043|-0.01143|-0.02399|-0.01708|-0.04069|-0.03547|-0.01949|-0.01639|-0.01243|-0.01064|-0.01287|-0.02313|-0.01902|-0.01492|-0.01193|241|147|198|294|272|324|360|360|360|360|352|358|244|214|148|104|||||||||||||||||||||||||
2025-09-05 20:14:37|EZ.D.ROBINGREY.Month2.IP|2731|2025-09-05 11:31:40|2025-09-05 20:00:50|84.64|0|0|2025-09-04|0|8|0.199624|13|-0.268597|13|2025-09-04|||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||||||||0.01486||0.02375|0.03268|0.02631|0.06042|0.04514|0.03351|0.03154|0.0297|0.0217|0.02238|0.03688|0.02158|0.02321|0.01857|||||||||-0.01902|-0.02774|-0.02078|-0.03168|-0.02104|-0.07434|-0.05406|-0.03374|-0.03568|-0.03053|-0.02591|-0.02602|-0.03755|-0.02131|-0.01161|-0.0377|81|46|72|75|133|256|356|347|350|347|337|344|139|75|77|64|||||||||||||||||||||||||
2025-09-05 20:14:37|EZ.D.BYTGREY.Month2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:14:38|UD.D.SPWR.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:14:38|SE.D.NETUS.CASH.IP|1662|2025-09-05 13:30:00|2025-09-05 19:59:50|21437|394|16.69181|2025-09-04|12.98389|19|0.25|13|-0.267809|13|2025-09-04||||||||||||||21.1376|40.1355|37.3136|33.43464|23.42774|41.24062|12.98389||||||||||||||||||930|583|494|495|1049|645|2041||||||||||||||||||0.09935|0.05738|0.03595|0.03272|0.05845|0.02099|0.02764||||||||||||||||||-0.08917|-0.06972|-0.03821|-0.04517|-0.04763|-0.03453|-0.04474|||||67|145|86|63|90|85|155|||||||||||||||||||||||||
2025-09-05 20:14:39|UD.D.ZNGA.CASH.IP|1|2025-09-05 13:30:00|2025-09-05 13:30:00||90139229|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:14:39|SI.D.ARKKUS.CASH.IP|2332|2025-09-05 13:30:00|2025-09-05 19:59:50|7537|814.1|0.23343|2025-09-04|0.02242|14|0.147512|13|-0.160621|13|2025-09-04||||||||||||||0.03027|0.02242|0.85004|0.87066|0.60031|7.70532|7.37117||||||||||||||||||785|395|281|280|285|236|659||||||||||||||||||0.04776|0.03431|0.02122|0.0197|0.01855|0.01622|0.01691||||||||||||||||||-0.04674|-0.03365|-0.023|-0.01962|-0.02005|-0.01487|-0.01494|||||180|360|360|351|343|325|299|||||||||||||||||||||||||
2025-09-05 20:14:40|SI.D.ARKGUS.CASH.IP|2215|2025-09-05 13:30:00|2025-09-05 19:59:50|2550|57|8.95431|2025-09-04|2.93353|13|0.285249|13|-0.203583|13|2025-09-04||||||||||||||2.93353|8.44171|17.96014|23.92663|23.06551|22.34403|27.23695||||||||||||||||||395|161|103|73|132|341|440||||||||||||||||||0.08555|0.04837|0.04392|0.04388|0.04577|0.0404|0.04027||||||||||||||||||-0.07533|-0.05293|-0.04191|-0.04354|-0.04062|-0.04226|-0.04951|||||176|310|240|180|165|130|136|||||||||||||||||||||||||
2025-09-05 20:14:41|SI.D.ARKQUS.CASH.IP|2306|2025-09-05 13:30:00|2025-09-05 19:59:50|9716|3.9|3.28641|2025-09-04|0.13726|13|0.146062|13|-0.136254|14|2025-09-04||||||||||||||0.13726|6.49211|11.60007|12.19266|14.49635|16.71918|15.33573||||||||||||||||||20|2|10|2|4|1|2||||||||||||||||||0.03877|0.02378|0.01647|0.01504|0.01412|0.01242|0.01453||||||||||||||||||-0.03708|-0.02809|-0.01659|-0.0156|-0.01481|-0.01316|-0.01284|||||179|343|338|305|277|282|314|||||||||||||||||||||||||
2025-09-05 20:14:42|SI.D.ARKFUS.CASH.IP|675|2025-09-05 13:30:00|2025-09-05 19:59:50|5279|26.5|23.10897|2025-09-04|31.76501|13|0.435276|19|-0.433635|17|2025-09-04||||||||||||||31.76501|37.78041|44.02673|54.05216|75.2861|66.73954|72.93993||||||||||||||||||21|22|30|9|14|7|8||||||||||||||||||0.06888|0.05813|0.06309|0.14375|0.12002|0.06549|0.05148||||||||||||||||||-0.07617|-0.09236|-0.06166|-0.14704|-0.17216|-0.19868|-0.02884|||||114|186|82|76|109|57|166|||||||||||||||||||||||||
2025-09-05 20:14:42|SI.D.ARKWUS.CASH.IP|1893|2025-09-05 13:30:00|2025-09-05 19:59:50|15407|6.9|21.06964|2025-09-04|2.72508|13|1.060301|19|-1.049176|19|2025-09-04||||||||||||||2.72508|23.87786|41.13024|62.80944|70.27506|73.22414|52.31203||||||||||||||||||5|11|5|5|4|3|25||||||||||||||||||0.07897|0.0618|0.05512|0.06489|0.06936|0.09966|0.05345||||||||||||||||||-0.08648|-0.04221|-0.03538|-0.02368|-0.05746|-0.03244|-0.09381|||||159|223|268|247|262|194|178|||||||||||||||||||||||||
2025-09-05 20:14:43|SI.D.PRNTUS.CASH.IP|103|2025-09-05 13:30:00|2025-09-05 19:59:50|2247|15.4|37.15449|2025-09-04|31.20937|13|0.045475|14|-0.500911|13|2025-09-04||||||||||||||31.20937|66.95461|100||75.19292|100|64.57235||||||||||||||||||0|0|0||0|0|0|||||||||||||||||||0.04548|||||0.04518||||||||||||||||||-0.50091|||||||||||20|6|1|4|1|14|||||||||||||||||||||||||
2025-09-05 20:14:43|SI.D.IZRLUS.CASH.IP|80|2025-09-05 13:30:00|2025-09-05 19:59:50|2766|14.1|50.16128|2025-09-04|41.8714|13|0.405904|13|-0.218103|17|2025-09-04||||||||||||||41.8714|100|100||80.21129||100||||||||||||||||||35|80|0||180||0||||||||||||||||||0.11807||||0.29186||0.14551||||||||||||||||||-0.12908|-0.14567|||-0.2181|||||||27|5|1|5|3|||||||||||||||||||||||||
2025-09-05 20:14:44|UA.D.CANUS.CASH.IP|1834|2025-09-05 13:30:00|2025-09-05 19:59:50|70.49|12401.4|11.61671|2025-09-04|5.4932|19|0.535223|18|-0.816619|14|2025-09-04||||||||||||||46.02776|30.2356|24.79481|45.63813|34.48731|6.71323|5.4932||||||||||||||||||21651|29310|34980|20451|14825|28405|8978||||||||||||||||||0.07168|0.05426|0.06223|0.06576|0.06439|0.06089|0.09382||||||||||||||||||-0.13995|-0.12826|-0.13571|-0.07149|-0.11661|-0.12451|-0.16882|||||72|136|89|68|61|167|228|||||||||||||||||||||||||
2025-09-05 20:14:45|UC.D.RIOTUS.CASH.IP|2101|2025-09-05 11:34:30|2025-09-05 20:14:10|1324|6519.5|2.40199|2025-09-04|0.76799|18|0.904295|13|-0.52161|13|2025-09-04|||||||||40.05472|72.24295|47.8811|57.76107|37.59026|6.49219|2.78512|2.91398|3.74749|1.61077|0.76799|3.51927|55.63987|43.07346|50.10728|55.68146|||||||||1098|625|960|524|1088|6140|12308|12311|5776|10119|7685|13702|786|3127|552|894|||||||||0.09976|0.11197|0.09919|0.08689|0.14917|0.14944|0.09376|0.08421|0.07497|0.0949|0.08311|0.08101|0.07576|0.07582|0.18968|0.11338||||||||||-0.07461|-0.07436|-0.10422|-0.07454|-0.13156|-0.09816|-0.08623|-0.0749|-0.08386|-0.07904|-0.08513||-0.22659|-0.15106|-0.07541|15|18|23|26|24|187|258|211|136|130|144|116|9|7|12|9|||||||||||||||||||||||||
2025-09-05 20:14:46|KN.D.HIVECN.CASH.IP|736|2025-09-05 13:30:00|2025-09-05 19:59:50|367|690.8|16.01231|2025-09-04|12.75405|17|0.26738|13|-0.516796|13|2025-09-04||||||||||||||29.38454|40.97609|39.39665|49.01062|12.75405|56.79991|48.28624||||||||||||||||||1197|608|457|412|700|700|430||||||||||||||||||0.26432|0.26264|0.26209|0.26622|0.26596|0.26649|0.26667||||||||||||||||||-0.29678|-0.26147|-0.26283|-0.26596|-0.2642|-0.26653|-0.26596|||||79|76|51|43|24|30|27|||||||||||||||||||||||||
2025-09-05 20:14:46|SI.D.IWNUS.CASH.IP|2321|2025-09-05 13:30:00|2025-09-05 19:59:50|17598|35.6|7.05818|2025-09-04|1.15652|14|0.138536|13|-0.161374|13|2025-09-04||||||||||||||2.27588|1.15652|1.7476|10.12042|4.24759|7.2037|2.92472||||||||||||||||||51|25|7|6|10|9|167||||||||||||||||||0.02646|0.0172|0.01208|0.01132|0.01028|0.0104|0.01248||||||||||||||||||-0.02876|-0.01819|-0.01229|-0.01166|-0.00854|-0.01032|-0.01035|||||180|357|350|327|331|334|344|||||||||||||||||||||||||
2025-09-05 20:14:47|SI.D.IWO.CASH.IP|2191|2025-09-05 13:30:00|2025-09-05 19:59:50|31056|85.7|14.57187|2025-09-04|3.98905|13|0.137268|14|-0.081561|14|2025-09-04||||||||||||||3.98905|12.19084|33.77228|49.84085|57.38994|35.86738|42.17232||||||||||||||||||118|55|89|57|55|68|309||||||||||||||||||0.02444|0.01864|0.01204|0.00938|0.00931|0.0097|0.00926||||||||||||||||||-0.02281|-0.01697|-0.01799|-0.01341|-0.01024|-0.01063|-0.00907|||||179|338|255|261|258|240|261|||||||||||||||||||||||||
2025-09-05 20:14:48|SI.D.IWDUS.CASH.IP|2339|2025-09-05 13:30:00|2025-09-05 19:59:50|20157|679.1|0.05031|2025-09-04|0.00506|19|0.059755|14|-0.044872|13|2025-09-04||||||||||||||2.79254|0.00586|0.00512|0.31455|0.59668|0.31459|0.00506||||||||||||||||||942|872|550|320|256|300|964||||||||||||||||||0.01309|0.00967|0.00787|0.00672|0.00631|0.00614|0.0072||||||||||||||||||-0.01466|-0.00948|-0.00728|-0.00626|-0.00594|-0.00586|-0.00633|||||180|360|336|323|338|323|343|||||||||||||||||||||||||
2025-09-05 20:14:48|SI.D.IWFUS.CASH.IP|2339|2025-09-05 13:30:00|2025-09-05 19:59:50|44912|39.4|0.41551|2025-09-04|0.03012|14|0.071712|13|-0.067183|13|2025-09-04||||||||||||||0.60551|0.03012|0.58361|0.58038|0.30452|1.22126|2.27547||||||||||||||||||116|27|45|19|22|18|106||||||||||||||||||0.0214|0.01385|0.00959|0.00846|0.00695|0.00606|0.00703||||||||||||||||||-0.02284|-0.01467|-0.0094|-0.00689|-0.00691|-0.00693|-0.00663|||||180|359|356|357|351|332|354|||||||||||||||||||||||||
2025-09-05 20:14:49|KA.D.IWVLLN.CASH.IP|916|2025-09-05 11:32:10|2025-09-05 15:29:50|5316|70.9|18.47996|2025-09-04|47.34616|7|0.958773|11|-0.30482|12|2025-09-04||||||||47.34616|67.76955|73.70574|60.02945|76.48735|48.90978|63.05274|50.0317|81.26125||||||||||||||||0|6|15|3|162|5|6|10|3||||||||||||||||0.02811|0.02378|0.01903|0.0285|0.63912|0.04281|0.02324|0.01981|0.01895||||||||||||||||-0.01903|-0.02852|-0.02853|-0.019|-0.01899|-0.09522|-0.02245|-0.0217|-0.01894|||||||||74|31|38|40|17|43|73|100|32|||||||||||||||||||||||||
2025-09-05 20:14:50|CS.D.LTCUSD.CFE.IP|2320|2025-09-05 11:32:00|2025-09-05 20:14:30|112.96|6.2|0.5319|2025-09-04|0.53118|0|0.264454|20|-0.164159|16|2025-09-04|0.53118|0.53327|0.53393|0.53719|0.53823|0.54096|0.54111|0.54017|0.53976|0.54114|0.54045|0.54044|0.5409|0.54187|0.54437|0.54642|0.54689|0.54601|0.54664|0.54685|0.54435|0.54217|0.54017|0.53967|4|4|4|5|4|5|5|4|5|4|4|5|6|6|7|4|3|4|5|4|3|3|3|4|0.01361|0.01514|0.01461|0.01664|0.016|0.01682|0.01487|0.01602|0.0139|0.01407|0.01339|0.01525|0.01982|0.01729|0.02143|0.01738|0.01604|0.0117|0.01497|0.01501|0.01906|0.01564|0.01579|0.01327|-0.0156|-0.0164|-0.01876|-0.02009|-0.01846|-0.01829|-0.01712|-0.01461|-0.01658|-0.01347|-0.01718|-0.01312|-0.01674|-0.01881|-0.02453|-0.01782|-0.01833|-0.01401|-0.01575|-0.01326|-0.01707|-0.01|-0.01269|-0.0153|221|268|254|274|259|306|292|238|280|260|257|274|280|309|309|293|257|221|287|250|194|123|208|233|||||||||||||||||||||||||
2025-09-05 20:14:50|IR.D.JGB.FWM3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:14:51|OP.D.SPX5.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:14:51|OP.D.SPX2.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:14:52|OP.D.SPX3.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:14:52|OP.D.SPX5.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:14:53|OP.D.SPX2.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:14:53|OP.D.SPX3.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:14:53|OP.D.SPX5.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:14:54|OP.D.SPX2.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:14:54|OP.D.SPX3.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:14:55|OP.D.SPX5.4000P.IP|2992|2025-09-05 11:31:40|2025-09-05 20:14:50||0|12.13551|2025-09-04|11.65463|21|2.820079|12|-6.883469|12|2025-09-04|11.97617|14.30557|19.85617|13.27107|27.82566|12.56258|22.28844|22.52942|30.17646|40.89002|33.47695|17.47614|21.24763|16.40823|12.04624|13.41402|21.12727|25.32513|26.33859|20.54672|24.90967|11.65463|11.67489|11.69657|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.07682|0.07657|0.07835|0.06168|0.06776|0.07165|0.07771|0.10324|0.07522|0.07059|0.07461|0.07762|0.11408|0.12371|0.12185|0.08943|0.0793|0.07221|0.08964|0.09901|0.07937|0.05821|0.07395|0.05852|-0.08327|-0.0781|-0.07536|-0.07872|-0.07293|-0.06826|-0.06721|-0.08159|-0.07651|-0.06783|-0.07011|-0.0839|-0.23742|-0.12309|-0.13131|-0.089|-0.07457|-0.08898|-0.10856|-0.09131|-0.09402|-0.05822|-0.08331|-0.05846|262|213|211|163|150|176|251|246|214|165|191|206|292|289|353|310|287|260|215|250|238|84|147|104|||||||||||||||||||||||||
2025-09-05 20:14:56|OP.D.SPX2.4000P.IP|0|none|||0|0|2025-09-04|10000||0||0||2025-09-04|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:14:57|OP.D.SPX3.4000P.IP|2498|2025-09-05 11:32:00|2025-09-05 20:14:10|6.79|0|14.65749|2025-09-04|12.98979|3|1.179554|6|-11.749347|12|2025-09-04|15.5768|13.12427|13.1625|12.98979|13.07903|13.11798|13.0864|13.11245|13.1134|13.12986|13.21066|13.15013|13.07927|13.34219|13.64521|13.98519|13.97809|14.20323|14.23599|14.33164|15.86121|28.25931|28.34128|28.43606|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.16585|0.1522|0.16727|0.12991|0.13822|0.1629|0.1964|0.16234|0.15203|0.17104|0.19288|0.2091|0.2448|0.23683|0.18397|0.17253|0.19386|0.17638|0.14859|0.19395|0.18861|0.15666|0.15756|0.15808|-0.1665|-0.23761|-0.17572|-0.1558|-0.1305|-0.14648|-0.15996|-0.1504|-0.1528|-0.14747|-0.14769|-0.15077|-0.68803|-0.27142|-0.23848|-0.19553|-0.17351|-0.20696|-0.15466|-0.18052|-0.21293|-0.15674|-0.15745|-0.15787|183|131|131|98|99|117|161|186|145|110|112|132|198|233|309|231|213|189|156|174|158|52|76|58|||||||||||||||||||||||||
2025-09-05 20:14:58|OP.D.SPX5.4250P.IP|3008|2025-09-05 11:32:00|2025-09-05 20:14:50|20.99|0|11.63028|2025-09-04|11.27656|14|1.386322|12|-1.290014|20|2025-09-04|16.47165|15.81197|19.12279|20.06449|24.40938|18.09374|15.73475|17.00189|16.23083|20.52315|21.2274|22.94323|14.98358|12.59411|11.27656|13.23814|13.82974|16.74051|19.88455|16.3846|13.95476|39.28477|23.23057|24.58414|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.06418|0.06851|0.07324|0.07054|0.05877|0.07707|0.06705|0.08267|0.07214|0.07062|0.06777|0.07256|0.09522|0.1283|0.11374|0.07532|0.07146|0.07177|0.07183|0.07243|0.09523|0.04829|0.06203|0.04851|-0.08113|-0.07032|-0.0797|-0.06771|-0.05179|-0.06362|-0.06884|-0.08019|-0.08113|-0.06435|-0.06267|-0.06317|-0.07195|-0.12236|-0.11441|-0.08157|-0.07688|-0.08291|-0.0679|-0.08292|-0.08701|-0.04831|-0.06824|-0.05539|301|254|229|197|174|201|292|304|251|179|209|245|301|303|358|330|325|288|239|275|287|84|169|140|||||||||||||||||||||||||
2025-09-05 20:14:59|OP.D.SPX2.4250P.IP|0|none|||0|0|2025-09-04|10000||0||0||2025-09-04|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:15:00|OP.D.SPX3.4250P.IP|2720|2025-09-05 11:32:10|2025-09-05 20:13:50|8.68|0|11.41764|2025-09-04|10.69306|14|9.928352|13|-1.030928|4|2025-09-04|29.34101|40.16338|33.08743|43.79191|47.00861|37.43075|32.99574|21.85899|30.4106|42.37284|35.45595|30.58369|28.49848|16.07207|10.69306|10.91207|10.89969|11.05485|11.08418|11.18274|12.16376|21.78266|21.85235|21.92203|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.23926|0.13058|0.15156|0.11632|0.11664|0.1194|0.12485|0.13291|0.13268|0.1104|0.11943|0.11586|0.23988|0.33427|0.15974|0.16048|0.15761|0.15701|0.1418|0.17784|0.13961|0.14107|0.13674|0.12189|-0.13328|-0.11816|-0.14251|-0.13394|-0.17351|-0.1265|-0.1658|-0.1428|-0.16318|-0.12861|-0.14696|-0.12886|-0.12429|-0.18171|-0.16074|-0.16572|-0.15254|-0.17881|-0.12763|-0.15535|-0.1476|-0.12111|-0.15587|-0.12172|216|154|115|113|130|143|211|221|180|118|140|165|259|259|335|278|263|229|183|219|220|63|101|86|||||||||||||||||||||||||
2025-09-05 20:15:01|OP.D.SPX5.4500P.IP|3034|2025-09-05 11:32:00|2025-09-05 20:14:50|25.92|0|9.26659|2025-09-04|8.75109|12|6.15727|13|-2.832244|12|2025-09-04|9.81715|8.82219|8.83655|8.76754|8.81616|8.81117|8.7971|8.81361|8.81087|8.80045|8.84384|8.80633|8.75109|8.82284|8.9483|9.06696|9.07509|9.18362|9.2407|9.3019|9.52758|30.86139|12.87089|19.1907|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.05972|0.06104|0.05906|0.04818|0.05664|0.0566|0.05958|0.07971|0.06212|0.05818|0.05313|0.06773|0.07823|0.17345|0.11059|0.08999|0.07401|0.06466|0.06008|0.06959|0.07125|0.0396|0.05688|0.04214|-0.06554|-0.072|-0.05887|-0.05915|-0.05756|-0.05562|-0.0645|-0.07514|-0.06458|-0.05749|-0.05035|-0.05749|-0.10442|-0.11759|-0.11098|-0.08964|-0.07967|-0.07296|-0.06531|-0.07594|-0.06636|-0.04879|-0.05587|-0.04641|330|293|257|233|212|264|318|322|289|227|247|280|332|314|359|351|349|327|293|327|315|88|191|155|||||||||||||||||||||||||
2025-09-05 20:15:01|OP.D.SPX2.4500P.IP|5|2025-09-05 15:10:40|2025-09-05 15:13:20||0|3000|2025-09-04|857.14286|3|16.666667|0|0||2025-09-04|1928.57143|||857.14286|1500||2250|2157.14286|1293.50649|3000|||3500|4500|3000||3000||||||||0|||0|0||0|0|0|0|||0|0|0||0||||||||16.66667||||||||||||||||||||||||||||||||||||||||||||||||6|1|1|2|15|11|1|3|2|3|2|||||||||||||||||||||||||
2025-09-05 20:15:02|OP.D.SPX3.4500P.IP|2969|2025-09-05 11:32:00|2025-09-05 20:14:50|10.98|0|12.96908|2025-09-04|11.29651|14|7.195421|13|-1.911887|12|2025-09-04|23.0039|25.15147|34.41499|36.01106|34.4223|34.68118|20.4301|23.70409|26.98306|15.359|11.5244|18.57892|19.69509|15.30398|11.29651|15.08445|16.2332|17.92709|20.07085|17.71289|21.0838|16.98514|17.0368|17.0921|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.11756|0.09614|0.11082|0.10762|0.09962|0.117|0.11115|0.12532|0.11499|0.11271|0.11933|0.09901|0.14907|0.24929|0.16524|0.15192|0.1337|0.1148|0.12016|0.13578|0.16076|0.11307|0.11728|0.09503|-0.11943|-0.12283|-0.11483|-0.09512|-0.11938|-0.09658|-0.12656|-0.11382|-0.13162|-0.13288|-0.11122|-0.11123|-0.15289|-0.16303|-0.15124|-0.1428|-0.13146|-0.13205|-0.11137|-0.14311|-0.14048|-0.09429|-0.12434|-0.10046|267|208|191|172|146|200|262|258|212|148|180|200|283|281|348|314|298|266|225|249|227|49|137|109|||||||||||||||||||||||||
2025-09-05 20:15:03|OP.D.SPX4.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:15:03|OP.D.SPX4.4250P.IP|78|2025-09-05 11:56:40|2025-09-05 19:59:50|0.9|0|77.30401|2025-09-04|58.74126|7|16.666667|22|-14.285714|22|2025-09-04|59.34066|||||||58.74126|59.34066|59.50972|||59.34066|66.37363|64.46886|71.21212|69.69697||80|76.36364|92.87157|222.22222|213.33333||0|||||||0|0|0|||0|0|0|0|0||0|0|0|0|0|||||||||7.69231|||||8.33333||||||||||16.66667||||||||||||||||-7.69231|-8.33333|||||-10||-14.28571||2|11|10|13|4|7|7|4|2|1|4|11|3|5|||||||||||||||||||||||||
2025-09-05 20:15:04|IR.D.02YEAR100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:15:04|IR.D.02YEAR100.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:15:05|IR.D.02YEAR100.FWM2.IP|2263|2025-09-05 11:32:10|2025-09-05 20:15:00||197.4|0.00757|2025-09-04|0.01917|16|0.013426|14|-0.017254|12|2025-09-04|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01917|0.01917|0.01917|0.01917|0.01917||0.01917|0.01917|51|82|118|55|131|171|180|88|101|135|67|272|264|296|217|165|471|217|303|301|254||154|138|0.00096|0.00336||0.00192|||0.00384|0.0032|0.00288|0.00192|0.00301|0.00301|0.00345|0.00256|0.00394|0.00296|0.00383|0.00268|0.00345|0.00256|0.00288|||0.00383|-0.00256|-0.00288|-0.00288|-0.00192|||-0.00288|-0.00364||-0.00288|-0.00192|-0.00288|-0.00454|-0.00304|-0.00329|-0.00322|-0.00479|-0.0024||-0.00383|-0.00383||-0.00383|-0.00288|17|17|6|18|15|4|17|35|23|27|26|39|118|109|107|63|32|28|22|18|46|7|26|||||||||||||||||||||||||
2025-09-05 20:15:06|IR.D.02YEAR100.FWM2.IP|0|none|||0|0|2025-09-04|0.01917|16|0.013426|14|-0.017254|12|2025-09-04|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01917|0.01917|0.01917|0.01917|0.01917||0.01917|0.01917|51|82|118|55|131|171|180|88|101|135|67|272|264|296|217|165|471|217|303|301|254||154|138|0.00096|0.00336||0.00192|||0.00384|0.0032|0.00288|0.00192|0.00301|0.00301|0.00345|0.00256|0.00394|0.00296|0.00383|0.00268|0.00345|0.00256|0.00288|||0.00383|-0.00256|-0.00288|-0.00288|-0.00192|||-0.00288|-0.00364||-0.00288|-0.00192|-0.00288|-0.00454|-0.00304|-0.00329|-0.00322|-0.00479|-0.0024||-0.00383|-0.00383||-0.00383|-0.00288|17|17|6|18|15|4|17|35|23|27|26|39|118|109|107|63|32|28|22|18|46|7|26|||||||||||||||||||||||||
2025-09-05 20:15:07|UB.D.HOODUS.CASH.IP|2939|2025-09-05 11:32:00|2025-09-05 20:15:00|10108|7794.9|3.40588|2025-09-04|0.04473|14|0.32442|13|-0.386772|19|2025-09-04|||||||||77.81976|83.37311|88.11463|70.62155|25.70964|3.44479|0.04473|0.3232|2.32796|1.20954|2.3782|0.57837|42.93353|57.73155|32.31128|47.10106|||||||||325|359|130|516|632|8821|6848|3332|6000|4862|2526|4865|900|509|963|584|||||||||0.02652||0.0265|0.03228|0.0348|0.08509|0.05964|0.03008|0.03793|0.03035|0.02506|0.02512|0.03891|0.04472|0.04852|0.03879|||||||||-0.0348|-0.02486|-0.04796|-0.0309|-0.05173|-0.08691|-0.06505|-0.03572|-0.04042|-0.03406|-0.02848|-0.03151|-0.11354|-0.01945|-0.03719|-0.0291|36|6|42|34|39|207|356|347|348|339|340|359|56|26|31|34|||||||||||||||||||||||||
2025-09-05 20:15:07|CS.D.EOSUSD.CFD.IP|1790|2025-09-05 11:32:00|2025-09-05 20:14:20|46.86|1.3|0.66278|2025-09-04|0.61829|0|4.375977|23|-4.460493|22|2025-09-04|0.61829|0.61896|0.61984|0.61936|0.61956|0.62999|0.63116|0.63095|0.62985|0.63178|0.6305|0.62996|0.63022|0.63071|0.6337|0.63515|0.63453|0.635|0.6388|9.98097|0.89825|1.47063|1.47353|8.49491|1|2|2|3|4|2|2|2|2|1|1|2|2|2|2|2|2|1|2|2|3|3|7|5|0.06416|0.03714|0.02479|0.02098|0.0272|0.12191|0.15785|0.05874|0.19071|0.47757|0.08403|0.24724|0.2397|0.15996|0.22061|0.47977|0.12333|0.11376|0.29409|0.47734|0.16649|0.15032|0.2674|0.51176|-0.10311|-0.06601|-0.06919|-0.095|-0.05623|-0.11585|-0.12884|-0.04966|-0.17702|-0.05791|-0.25143|-0.056|-0.12418|-0.21952|-0.12962|-0.09407|-0.04502|-0.16897|-0.21318|-0.83669|-0.12788|-0.18173|-0.66824|-0.50195|25|49|66|92|261|190|154|87|70|76|85|70|93|125|120|79|132|150|158|134|32|38|110|135|||||||||||||||||||||||||
2025-09-05 20:15:09|CS.D.ADAUSD.CFE.IP|2812|2025-09-05 11:32:00|2025-09-05 20:15:00|82.82|7.4|0.502|2025-09-04|0.47743|0|0.261584|20|-0.234974|14|2025-09-04|0.47743|0.4798|0.48206|0.48505|0.48568|0.48918|0.4907|0.49057|0.48928|0.48974|0.48765|0.48886|0.49031|0.49091|0.49387|0.49617|0.49572|0.49476|0.49646|0.49785|0.49564|0.4946|0.49294|0.49279|6|6|6|6|6|5|4|4|4|5|6|5|7|7|9|8|8|7|7|8|7|4|6|7|0.02221|0.02135|0.02268|0.01967|0.02199|0.02156|0.02079|0.02151|0.02122|0.0198|0.01927|0.01906|0.02567|0.02684|0.02692|0.0267|0.02563|0.02029|0.02096|0.02017|0.02373|0.018|0.0213|0.01957|-0.01773|-0.02191|-0.02802|-0.02021|-0.02031|-0.02416|-0.02357|-0.0202|-0.02033|-0.01729|-0.01773|-0.02092|-0.02488|-0.03171|-0.03174|-0.02563|-0.02154|-0.01749|-0.02354|-0.02156|-0.02236|-0.01924|-0.01654|-0.02267|299|325|317|295|300|291|272|235|268|294|295|293|299|312|350|330|310|303|328|316|286|204|276|318|||||||||||||||||||||||||
2025-09-05 20:15:10|CS.D.XLMUSD.CFD.IP|1908|2025-09-05 11:32:50|2025-09-05 20:15:00|35.91|3|0.58275|2025-09-04|0.58096|0|0.285633|20|-0.564334|15|2025-09-04|0.58096|0.58316|0.58413|0.5859|0.58411|0.5867|0.58671|0.58738|0.58393|0.58589|0.5863|0.58495|0.58372|0.58578|0.58913|0.59385|0.59459|0.59409|0.59598|0.59809|0.59752|0.59827|0.59503|0.59469|2|2|2|2|2|3|2|2|3|2|3|2|2|3|3|3|3|3|3|3|3|2|2|2|0.03715|0.03441|0.03519|0.03175|0.03214|0.03821|0.03175|0.03314|0.03188|0.03137|0.03206|0.03567|0.03687|0.03453|0.03666|0.03844|0.03236|0.02944|0.03378|0.03096|0.03797|0.03089|0.03173|0.03235|-0.0313|-0.03365|-0.02781|-0.02999|-0.03199|-0.03505|-0.03471|-0.0302|-0.03102|-0.03273|-0.03006|-0.03225|-0.0322|-0.03465|-0.0347|-0.04522|-0.03072|-0.03005|-0.03607|-0.02971|-0.03231|-0.03167|-0.03257|-0.03016|160|186|167|213|208|240|191|167|224|166|176|170|211|245|288|231|225|202|227|212|204|129|134|208|||||||||||||||||||||||||
2025-09-05 20:15:11|IR.D.FGBX.FWM2.IP|1886|2025-09-05 11:31:50|2025-09-05 19:59:50|11431|30.3|8.93025|2025-09-04|5.14431|7|0.106411|0|-0.105718|10|2025-09-04|55.37865|53.50855|43.5006|42.88144|53.8675|60.73106|7.75657|5.14431|8.0748|9.30249|9.42623|11.21374|7.42674|10.45979|8.70958|12.53206|25.45173|39.41535|28.09744|55.5732|||||1|1|3|2|1|2|17|53|44|54|29|23|18|28|33|43|6|5|10|18|||||0.02577|0.0177|0.01773|0.01773||0.0197|0.02596|0.02322|0.02011|0.01962|0.01969|0.01959|0.02012|0.01804|0.01942|0.01934|0.01889|0.01766|0.01943|0.01765|||||-0.01771|-0.0177|-0.01771|-0.01771|-0.01771|-0.01772|-0.02033|-0.02295|-0.01994|-0.02029|-0.02072|-0.01943|-0.02026|-0.01857|-0.01838|-0.0201|-0.01766|-0.01767|-0.01765|-0.01852|||||56|43|23|35|39|56|259|274|199|205|181|161|230|211|219|192|118|33|57|72|||||||||||||||||||||||||
2025-09-05 20:15:11|IR.D.FGBS.FWM2.IP|1366|2025-09-05 11:32:00|2025-09-05 19:59:50|10715|226.4|0.44121|2025-09-04|0.014|10|0.004669|6|-0.004669|6|2025-09-04|64.29072|33.34267|100|50.007|0.01401|10.01261|13.57151|3.13871|14.29905|0.01426|0.014|0.014|11.55202|16.01214|8.70885|0.01401|9.10364|0.01401|||||||24|4|0|1|22|57|191|345|1060|396|1063|406|1419|467|543|583|304|724|||||||0.00467|0.00467|0.00467|0.00467|0.00467|0.00467|0.00467|0.00467|0.00467||0.00467|0.00467|0.00467|0.00467|0.00467||0.00467|||||||||-0.00467|||||-0.00467|-0.00467|-0.00467|-0.00467|-0.00467|-0.00467|-0.00467|-0.00467|-0.00467||-0.00467||||||||14|6|6|2|3|10|59|32|7|18|15|6|52|25|23|11|11|1|||||||||||||||||||||||||
2025-09-05 20:15:13|IX.D.HSTECH.IFU.IP|2718|2025-09-05 11:32:00|2025-09-05 20:15:10|5675.2|3.1|3.78805|2025-09-04|0.07099|2|0.142664|3|-0.131277|1|2025-09-04|0.1577|0.08951|0.07099|0.0715|0.16115|0.07152|0.07169|0.07179|0.11333|24.13807|45.1681|47.68741|42.57461|0.10782|0.10815|0.10788|0.10775|0.10765|0.10791|0.16139|0.16119|0.16116|0.16114|0.16111|0|51|73|39|0|40|54|35|41|5|4|5|3|7|6|3|1|1|1|0|0|0|0|0|0.00415|0.02987|0.03045|0.02562|0.00325|0.02326|0.02431|0.01978|0.00933|0.00947|0.01877|0.01795|0.01983|0.02327|0.01482|0.01169|0.00983|0.0099|0.01043|0.00507|0.00419|0.00226|0.00325|0.00264|-0.00349|-0.02537|-0.03124|-0.02585|-0.003|-0.02734|-0.0236|-0.01781|-0.01068|-0.01121|-0.02154|-0.01794|-0.0186|-0.0241|-0.01551|-0.01199|-0.01054|-0.00994|-0.0117|-0.00442|-0.00481|-0.00228|-0.00368|-0.00211|335|344|360|344|218|359|360|328|295|154|102|84|120|275|335|279|257|182|195|234|321|119|227|200|||||||||||||||||||||||||
2025-09-05 20:15:14|IX.D.TOPIX.IFU.IP|2281|2025-09-05 11:32:10|2025-09-05 20:15:10||5.5|0.03534|2025-09-04|0.02599|5|0.065402|0|-0.097943|0|2025-09-04|0.02608|0.02607|0.03199|0.0315|0.02601|0.02599|0.0426|0.06491|0.03895|0.03899|0.03898|0.03899|0.03901|0.03896|0.03886|0.03873|0.03874|0.03872|0.03873|0.03874|0.04231|0.06451|0.06451|0.0549|31|18|17|14|17|21|32|0|10|6|7|4|3|7|8|7|2|3|5|9|1|0|0|8|0.01982|0.01395|0.0116|0.01098|0.01177|0.013|0.00826|0.00607|0.01242|0.01012|0.01127|0.00992|0.01173|0.01176|0.01221|0.0108|0.00955|0.01071|0.01337|0.01155|0.00719|0.00323|0.00591|0.01405|-0.01643|-0.01126|-0.01101|-0.00828|-0.0113|-0.00916|-0.00868|-0.00684|-0.01061|-0.00987|-0.00919|-0.00851|-0.00948|-0.01002|-0.01015|-0.00863|-0.00784|-0.00807|-0.00991|-0.01109|-0.00797|-0.00415|-0.00556|-0.01238|302|227|179|138|113|120|220|241|190|132|123|104|166|199|227|178|161|83|35|76|115|81|107|218|||||||||||||||||||||||||
2025-09-05 20:15:15|CS.D.UNIUSD.CFE.IP|3018|2025-09-05 11:32:10|2025-09-05 20:15:10|939.96|16.8|0.8148|2025-09-04|0.79481|0|0.611369|10|-0.213696|16|2025-09-04|0.79481|0.79682|0.79707|0.80518|0.80737|0.81411|0.81689|0.81579|0.81509|0.81876|0.81628|0.81509|0.81797|0.81776|0.82454|0.83102|0.83641|0.8341|0.83552|0.83714|0.83185|0.82919|0.82632|0.82503|14|14|16|17|16|16|11|13|13|14|14|12|16|19|23|17|16|11|15|15|13|6|10|14|0.01457|0.01599|0.01869|0.01631|0.01714|0.02096|0.01714|0.01472|0.0155|0.01449|0.02451|0.01786|0.02544|0.02651|0.03131|0.02481|0.02494|0.01697|0.01689|0.01427|0.01836|0.00956|0.01185|0.01455|-0.01428|-0.0154|-0.02136|-0.01814|-0.01863|-0.02103|-0.018|-0.01747|-0.01632|-0.0151|-0.02132|-0.01752|-0.02366|-0.02628|-0.03209|-0.02334|-0.02351|-0.01748|-0.01913|-0.01639|-0.01675|-0.00952|-0.00966|-0.01625|348|352|356|357|352|358|336|343|345|344|342|343|355|354|356|356|354|351|358|353|354|313|336|351|||||||||||||||||||||||||
2025-09-05 20:15:17|CS.D.LNKUSD.CFE.IP|3129|2025-09-05 11:32:10|2025-09-05 20:15:10|2237.25|23.7|0.36981|2025-09-04|0.34917|1|0.321188|20|-0.167009|12|2025-09-04|0.34938|0.34917|0.35008|0.35257|0.35361|0.35682|0.35775|0.35707|0.35666|0.35771|0.35673|0.35587|0.357|0.35782|0.36088|0.36729|0.37003|0.36986|0.37117|0.37324|0.37063|0.36985|0.36965|0.37018|14|17|17|21|18|19|16|15|16|14|17|15|24|27|29|25|19|16|18|17|14|19|12|14|0.01614|0.0198|0.0159|0.01665|0.0192|0.02085|0.02026|0.02136|0.01461|0.0148|0.01373|0.01942|0.02421|0.02702|0.02743|0.02656|0.02472|0.01805|0.02046|0.01842|0.02233|0.01129|0.01896|0.01636|-0.01395|-0.01845|-0.02026|-0.01972|-0.01784|-0.02312|-0.02231|-0.01734|-0.01803|-0.01496|-0.01669|-0.02044|-0.02495|-0.02975|-0.03079|-0.02697|-0.02531|-0.01897|-0.02294|-0.01985|-0.02193|-0.01323|-0.01633|-0.01858|345|358|358|359|359|355|349|358|359|348|353|352|359|360|360|360|359|358|357|357|345|354|346|343|||||||||||||||||||||||||
2025-09-05 20:15:18|CS.D.DOTUSD.CFE.IP|2563|2025-09-05 11:32:00|2025-09-05 20:15:10|381.89|8.9|0.49758|2025-09-04|0.49225|0|0.214362|20|-0.197386|14|2025-09-04|0.49225|0.49365|0.49524|0.49792|0.49949|0.5037|0.50503|0.50409|0.50252|0.50437|0.50306|0.50228|0.50327|0.50269|0.50541|0.50719|0.50613|0.50537|0.50805|0.50874|0.50615|0.50434|0.5035|0.50378|5|5|6|11|6|6|5|3|4|6|6|5|6|6|9|6|6|5|6|6|6|9|6|6|0.01447|0.01454|0.01337|0.02108|0.01578|0.01862|0.01684|0.01518|0.0145|0.01533|0.01442|0.01638|0.02041|0.02154|0.02451|0.02216|0.01926|0.01406|0.02016|0.01476|0.01741|0.00946|0.02152|0.01354|-0.01328|-0.01383|-0.01518|-0.01864|-0.01485|-0.01963|-0.01748|-0.01547|-0.01854|-0.01577|-0.01295|-0.01426|-0.01697|-0.02032|-0.02766|-0.02288|-0.01811|-0.01826|-0.02111|-0.01977|-0.02071|-0.00856|-0.01668|-0.01527|248|265|274|324|279|298|253|209|245|255|270|247|309|291|323|284|283|251|266|259|254|285|206|250|||||||||||||||||||||||||
2025-09-05 20:15:19|CS.D.DOGUSD.CFE.IP|1905|2025-09-05 11:32:00|2025-09-05 20:15:10|21.71|3.5|0.50901|2025-09-04|0.49977|0|0.332384|20|-0.327409|14|2025-09-04|0.49977|0.5028|0.50487|0.5081|0.50805|0.51194|0.51312|0.51275|0.51083|0.51204|0.51032|0.51001|0.50964|0.51|0.51447|0.51848|0.51914|0.51819|0.51987|0.52159|0.51981|0.51897|0.51703|0.51662|2|2|2|2|2|2|2|3|3|3|3|3|3|3|3|3|3|3|3|2|3|3|3|3|0.0496|0.04692|0.04593|0.04856|0.04809|0.04817|0.05093|0.04759|0.04811|0.04735|0.04641|0.04802|0.05296|0.05257|0.05537|0.05247|0.0509|0.0485|0.05121|0.04744|0.05255|0.05191|0.049|0.04876|-0.04757|-0.04779|-0.04584|-0.05059|-0.05019|-0.05107|-0.05065|-0.04993|-0.04645|-0.04654|-0.04637|-0.04878|-0.04743|-0.05475|-0.0596|-0.05685|-0.04842|-0.04794|-0.04933|-0.0474|-0.05178|-0.05112|-0.047|-0.0486|131|168|141|183|207|233|184|174|198|186|172|202|227|226|275|258|225|226|216|170|163|93|178|204|||||||||||||||||||||||||
2025-09-05 20:15:20|CO.D.CFI.FWM1.IP|1429|2025-09-05 11:32:10|2025-09-05 15:59:40|7601|4.5|0.06703|2025-09-04|0.07949|15|0.140187|6|-0.19376|6|2025-09-04|||||||0.08097|0.08003|0.07982|0.08027|0.0801|0.08006|0.07991|0.07967|0.07975|0.07949|||||||||||||||3|5|6|6|3|2|4|4|6|6|||||||||||||||0.01936|0.0174|0.01497|0.01469|0.01505|0.01438|0.0127|0.01253|0.01466|0.01228|||||||||||||||-0.01896|-0.01729|-0.01441|-0.01917|-0.01423|-0.01228|-0.01321|-0.0165|-0.01589|-0.01197|||||||||283|283|274|212|227|231|248|271|313|275|||||||||||||||||||||||||
2025-09-05 20:15:20|OP.D.SPX3.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:15:22|OP.D.SPX3.5000C.IP|3086|2025-09-05 11:32:10|2025-09-05 20:14:50|1540.56|0|0.12929|2025-09-04|0.12845|19|0.360392|15|-0.352943|14|2025-09-04|0.14476|0.13135|0.13127|0.13175|0.13143|0.13152|0.13158|0.13143|0.13132|0.13122|0.13104|0.13116|0.1314|0.1313|0.13107|0.13013|0.12996|0.12953|0.129|0.12845|0.13093|0.17852|0.17844|0.17835|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.02121|0.01457|0.0137|0.013|0.01473|0.01536|0.01752|0.01882|0.01722|0.01489|0.01769|0.01628|0.02108|0.03333|0.03496|0.02456|0.01994|0.02027|0.0171|0.02272|0.02339|0.01113|0.01631|0.01271|-0.01748|-0.01572|-0.0143|-0.01232|-0.01335|-0.01747|-0.0185|-0.01813|-0.01782|-0.01541|-0.01532|-0.01842|-0.01973|-0.03368|-0.04149|-0.02698|-0.02223|-0.01999|-0.01784|-0.01785|-0.0216|-0.00967|-0.0171|-0.01068|347|333|331|306|303|337|357|350|336|305|318|330|353|326|359|354|353|352|340|351|337|148|229|207|||||||||||||||||||||||||
2025-09-05 20:15:23|OP.D.SPX3.4750P.IP|3011|2025-09-05 11:32:10|2025-09-05 20:14:50|13.92|0|11.51802|2025-09-04|10.78406|14|6.062581|13|-2.337662|12|2025-09-04|12.86302|16.81687|18.87646|23.04074|19.51777|20.71693|19.10634|15.31339|17.6012|17.15746|21.55864|16.19197|14.25712|12.60463|10.78406|14.58142|14.17473|17.45545|15.44597|16.65084|16.76482|13.36501|13.4068|13.4497|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.10417|0.09637|0.10269|0.07471|0.08635|0.10431|0.09107|0.112|0.09824|0.08978|0.09293|0.09555|0.11117|0.19515|0.14574|0.12543|0.11011|0.10963|0.09895|0.11523|0.12159|0.09539|0.09856|0.07476|-0.11049|-0.0841|-0.09329|-0.08423|-0.09827|-0.0944|-0.10358|-0.11027|-0.10511|-0.10306|-0.10318|-0.0976|-0.13691|-0.15172|-0.15635|-0.1081|-0.10946|-0.09449|-0.08948|-0.11055|-0.11888|-0.08036|-0.09372|-0.08252|309|256|225|193|179|237|292|299|253|162|219|237|312|301|351|331|319|297|273|292|282|78|173|143|||||||||||||||||||||||||
2025-09-05 20:15:24|OP.D.SPX3.5000P.IP|3052|2025-09-05 11:32:10|2025-09-05 20:14:50|17.93|0|10.71974|2025-09-04|10.06368|3|0.962513|0|-1.113924|0|2025-09-04|11.36098|10.1771|10.20211|10.06368|10.15222|10.1453|10.12142|10.15173|10.13827|10.14894|10.22448|10.1895|10.10316|10.24249|10.43794|10.52553|10.52704|10.78935|12.2722|10.52822|10.81063|19.36171|16.16928|20.09321|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.094|0.076|0.09012|0.07758|0.08519|0.08842|0.08781|0.10809|0.08697|0.08547|0.0806|0.0848|0.09861|0.13695|0.14198|0.13292|0.09152|0.08715|0.08738|0.09468|0.09434|0.08556|0.07895|0.06083|-0.1127|-0.08368|-0.0906|-0.06941|-0.09338|-0.07709|-0.08511|-0.09898|-0.08736|-0.0855|-0.09279|-0.07958|-0.07918|-0.13384|-0.13646|-0.11798|-0.09675|-0.1029|-0.08326|-0.10535|-0.10343|-0.06416|-0.08389|-0.06949|326|288|271|246|226|269|324|326|301|242|255|293|334|316|358|353|346|336|308|328|313|81|206|159|||||||||||||||||||||||||
2025-09-05 20:15:24|OP.D.SPX5.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:15:26|OP.D.SPX5.5000C.IP|3087|2025-09-05 11:32:10|2025-09-05 20:14:50|1604.55|0|0.14894|2025-09-04|0.14805|19|0.309908|20|-0.2735|14|2025-09-04|0.16086|0.15116|0.15109|0.15159|0.15127|0.15133|0.15141|0.15124|0.15111|0.15102|0.15087|0.15098|0.15123|0.15107|0.15084|0.14982|0.14965|0.14919|0.14865|0.14805|0.14944|0.18378|0.1837|0.18362|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.02008|0.01683|0.0148|0.01215|0.01376|0.01547|0.01936|0.01846|0.01605|0.01468|0.01851|0.01712|0.02231|0.03134|0.03293|0.02291|0.02264|0.01931|0.01565|0.02053|0.02125|0.0098|0.01479|0.01168|-0.01851|-0.01769|-0.01638|-0.01445|-0.01299|-0.01675|-0.01748|-0.02058|-0.01929|-0.0148|-0.01625|-0.01903|-0.02226|-0.03595|-0.03691|-0.02221|-0.01948|-0.01555|-0.01691|-0.01568|-0.02071|-0.00744|-0.01659|-0.00997|350|333|325|293|290|330|345|344|326|296|315|323|348|313|360|355|349|349|337|351|333|147|226|207|||||||||||||||||||||||||
2025-09-05 20:15:27|OP.D.SPX5.4750P.IP|3043|2025-09-05 11:32:10|2025-09-05 20:14:50|32.63|0|7.36719|2025-09-04|6.94816|12|0.475436|20|-1.708395|13|2025-09-04|7.469|7.01265|7.02333|6.95577|6.99874|6.99482|6.98571|6.9989|6.99763|6.99105|7.01937|6.99258|6.94816|7.01182|7.1107|7.21721|7.22904|7.31745|7.3707|7.42385|7.69011|9.5505|9.56788|9.58612|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.06167|0.05991|0.05654|0.04631|0.04959|0.05762|0.06194|0.07413|0.05833|0.04973|0.04938|0.05561|0.0605|0.10912|0.11341|0.07912|0.07615|0.05838|0.0578|0.06763|0.06403|0.03818|0.05693|0.03835|-0.06582|-0.05401|-0.05485|-0.05135|-0.03985|-0.04809|-0.05996|-0.06406|-0.05862|-0.04869|-0.04947|-0.05159|-0.06693|-0.11965|-0.10459|-0.08787|-0.07465|-0.07285|-0.05926|-0.07596|-0.07218|-0.03868|-0.04783|-0.04178|339|294|280|251|232|276|332|329|296|252|262|296|335|321|359|352|349|331|301|329|314|98|210|175|||||||||||||||||||||||||
2025-09-05 20:15:29|OP.D.SPX5.5000P.IP|3062|2025-09-05 11:32:20|2025-09-05 20:14:50|41.93|0|5.73827|2025-09-04|5.41564|12|1.353832|13|-0.733855|20|2025-09-04|5.8117|5.46396|5.47577|5.42764|5.45452|5.45039|5.44474|5.45416|5.45019|5.44757|5.46845|5.44781|5.41564|5.45803|5.5333|5.62065|5.63059|5.70239|5.75262|5.79876|6.01531|7.46045|7.47352|7.48699|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.05527|0.0525|0.05408|0.04374|0.05155|0.05051|0.05927|0.06422|0.05308|0.04541|0.04726|0.05813|0.06597|0.11119|0.10396|0.07631|0.07274|0.06223|0.06126|0.06985|0.06595|0.0352|0.05374|0.03264|-0.06406|-0.05294|-0.04869|-0.04617|-0.03952|-0.04739|-0.05981|-0.06458|-0.05369|-0.04872|-0.05351|-0.05042|-0.05879|-0.09696|-0.09799|-0.08342|-0.06554|-0.07301|-0.05946|-0.07182|-0.07283|-0.03979|-0.04398|-0.03743|343|306|291|265|254|299|337|336|309|260|278|296|342|317|359|353|349|335|305|333|320|117|213|195|||||||||||||||||||||||||
2025-09-05 20:15:29|OP.D.SPX2.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:15:30|OP.D.SPX2.5000C.IP|3007|2025-09-05 11:32:20|2025-09-05 20:14:50|1485.7|0|0.06713|2025-09-04|0.06667|19|0.205236|0|-0.136094|5|2025-09-04|0.07883|0.06833|0.06827|0.06855|0.06837|0.06842|0.06845|0.06837|0.0683|0.06825|0.06814|0.06822|0.06836|0.06827|0.06814|0.06761|0.06752|0.06727|0.06699|0.06667|0.06876|0.10582|0.10577|0.10571|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.02214|0.01673|0.01485|0.01377|0.01327|0.01388|0.01546|0.02089|0.01665|0.01299|0.01686|0.01729|0.02024|0.03231|0.03742|0.02623|0.02364|0.0229|0.02115|0.02403|0.02373|0.01149|0.01723|0.01382|-0.01802|-0.01644|-0.01586|-0.013|-0.0125|-0.01503|-0.01861|-0.02148|-0.01896|-0.0133|-0.01525|-0.01788|-0.01965|-0.03581|-0.03853|-0.0265|-0.02402|-0.01988|-0.01882|-0.02316|-0.02387|-0.01006|-0.01868|-0.01163|322|277|256|234|207|263|316|313|267|213|235|266|327|304|359|348|340|325|278|316|308|147|227|205|||||||||||||||||||||||||
2025-09-05 20:15:31|OP.D.SPX2.4750P.IP|342|2025-09-05 11:30:40|2025-09-05 19:35:30||0|691.19019|2025-09-04|243.91665|0|25|19|-12.5|20|2025-09-04|243.91665|247.5|249.10714|248|254.74525|258.0463|264.20455|266.31443|262.23776||272.72727|272.72727|309.28793|338.22685|350.97231|422.55639|360.01401|555.95238|784.7619|641.07143|915.17857||||0|0|0|0|0|0|0|0|0||0|0|0|0|0|0|0|0|0|0|0||||||4.34783||||4.7619|4.62388|4.7619||4.7619|4.7619|5.26316|6.00198|6.47512|7.53247||9.12698|11.11111|15.06734|||||-3.57143|-4|-4|-4||-4||||||-4.34783|-5|-5.46296|-4.96135|-6.66667||-10||-10|-12.5||||14|4|16|5|7|7|8|14|17|1|4|17|25|70|19|7|16|5|16|8|||||||||||0|0|||||||||||||
2025-09-05 20:15:31|OP.D.SPX2.5000P.IP|1036|2025-09-05 12:02:30|2025-09-05 20:03:30|0.14|0|207.42377|2025-09-04|105.29628|3|9.433962|8|-50|20|2025-09-04|189.05114|111.61336|111.20762|105.29628|110.69881|111.40738|112.12759|112.51732|107.04039|106.57759|116.14924|116.42157|120.71168|129.90328|128.56035|147.91854|139.29048|160.87069|189.9824|180.39778|1409.56556|10500|12000||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||2.42589|1.87806|1.88679|1.78571|1.88679|1.88097|1.88679|2.0087|3.33558|1.78571|1.95154|1.96078|2.04832|2.34466|2.88463|2.66909|2.38548|2.70745|3.15465|3.03793|3.22581||||-2.27671|-1.84063|-1.81907|-1.75439||-1.83502|-1.84063|-2.22973|-2.18663|-1.78628|-1.92308|-1.91098|-1.98718|-2.48751|-2.14777|-2.981|-2.33532|-2.96245|-3.53685|-3.90734|-14.79779||||42|17|28|27|16|22|46|66|78|42|48|48|55|106|156|103|104|77|43|59|53|8|2|||||||||||||||||||||||||
2025-09-05 20:15:32|IR.D.FBTP.FWM1.IP|0|none|||0|0|2025-09-04|6.19329|10|0.016671|6|-0.02496|8|2025-09-04|||||||8.75687|6.28954|13.48703|6.25437|6.19329|11.63161|10.80738|12.31803|13.64607|16.80232|29.81755||||||||||||||42|59|121|84|91|57|61|49|60|47|31||||||||||||||0.00916|0.00893|0.00854|0.0091|0.00862|0.00831|0.00831|0.00863|0.00855|0.00832|0.00831||||||||||||||-0.00985|-0.00904|-0.00908|-0.00882|-0.0089|-0.00854|-0.00918|-0.00893|-0.00831|-0.00858|-0.00831||||||||195|208|171|177|130|138|195|171|169|167|94|||||||||||||||||||||||||
2025-09-05 20:15:32|IR.D.FBTP.FWM2.IP|0|none|||0|0|2025-09-04|4.90135|10|0.025183|6|-0.033481|10|2025-09-04|||||||5.42164|5.35015|10.22958|6.81908|4.90135|9.87417|7.65375|8.06362|10.42042|13.23127|17.05645||||||||||||||37|57|106|63|69|45|69|56|56|67|45||||||||||||||0.0098|0.00969|0.00838|0.00922|0.00942|0.00838|0.00875|0.00838|0.00857|0.00874|0.00884||||||||||||||-0.00986|-0.00907|-0.00889|-0.0087|-0.0093|-0.00838|-0.00914|-0.00865|-0.00912|-0.00862|-0.00837||||||||223|226|157|177|144|122|197|162|183|144|94|||||||||||||||||||||||||
2025-09-05 20:15:33|IX.D.OMX20.IFM.IP|792|2025-09-05 11:32:30|2025-09-05 14:19:50|1490.42|0.3|0.03346|2025-09-04|0.03344|14|0.050353|7|-0.130187|14|2025-09-04||||||||0.03363|0.03353|0.03352|0.0335|0.03351|0.03348|0.03347|0.03344|||||||||||||||||0|0|0|0|0|0|0|1|||||||||||||||||0.00989|0.00532|0.00546|0.00509|0.00511|0.00457|0.00666|0.00828|||||||||||||||||-0.00854|-0.00559|-0.00514|-0.00518|-0.00443|-0.00452|-0.00561|-0.012||||||||||308|278|266|236|228|237|301|109|||||||||||||||||||||||||
2025-09-05 20:15:35|IX.D.SUNNAS.IFE.IP|3140|2025-09-05 11:32:20|2025-09-05 20:15:30|23626.6|0|0.10573|2025-09-04|0.10566|23|0.122421|20|-0.112122|20|2025-09-04|0.10668|0.10665|0.10662|0.10677|0.1067|0.10673|0.10677|0.10671|0.10665|0.10662|0.10656|0.10661|0.10667|0.10672|0.10672|0.10649|0.10645|0.10631|0.10616|0.10603|0.10582|0.10577|0.1057|0.10566|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00594|0.00436|0.00428|0.00284|0.00263|0.00347|0.00388|0.00453|0.00451|0.00305|0.00352|0.00418|0.00553|0.01123|0.01166|0.00819|0.00703|0.00591|0.00409|0.0054|0.00636|0.00239|0.00382|0.00232|-0.00493|-0.00391|-0.0039|-0.00323|-0.00242|-0.00368|-0.00452|-0.00478|-0.00422|-0.00281|-0.00378|-0.00493|-0.00649|-0.01165|-0.01396|-0.00781|-0.00648|-0.00506|-0.00419|-0.00451|-0.0063|-0.00187|-0.00361|-0.0025|360|360|360|360|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|294|359|358|||||||||||||||||||||||||
2025-09-05 20:15:36|IX.D.SUNDOW.IFE.IP|3129|2025-09-05 11:32:30|2025-09-05 20:15:30|45372.4|0|0.10569|2025-09-04|0.10523|21|0.054641|22|-0.047818|13|2025-09-04|0.10621|0.10623|0.10621|0.10626|0.10618|0.10618|0.10619|0.10618|0.10622|0.10617|0.10613|0.10613|0.10619|0.10611|0.10596|0.10569|0.10561|0.10552|0.10536|0.10531|0.10526|0.10523|0.10525|0.10524|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00416|0.0028|0.00308|0.00232|0.0023|0.00274|0.00336|0.00404|0.00316|0.00274|0.00301|0.00302|0.00399|0.00766|0.00844|0.00609|0.005|0.00432|0.00398|0.00424|0.00415|0.00198|0.00335|0.00195|-0.00332|-0.00292|-0.00278|-0.0022|-0.00199|-0.00298|-0.00363|-0.00355|-0.00351|-0.00253|-0.00297|-0.00333|-0.00401|-0.00786|-0.0079|-0.00545|-0.00475|-0.00369|-0.00411|-0.00408|-0.00373|-0.00153|-0.0029|-0.00179|358|345|340|337|326|345|360|357|352|351|354|356|360|360|360|360|360|360|360|360|315|165|328|300|||||||||||||||||||||||||
2025-09-05 20:15:38|IX.D.SUNFUN.IFE.IP|3024|2025-09-05 11:32:20|2025-09-05 20:15:30|9218.3|0|0.1085|2025-09-04|0.10831|22|0.038208|7|-0.034882|9|2025-09-04|0.10891|0.1089|0.10892|0.10898|0.10892|0.10893|0.10897|0.10894|0.10897|0.10889|0.10878|0.10879|0.10877|0.10864|0.10851|0.10856|0.10857|0.10849|0.10847|0.10844|0.10838|0.10832|0.10831|0.10832|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00485|0.00413|0.00389|0.00365|0.00324|0.00482|0.00449|0.0076|0.00528|0.00522|0.00545|0.00416|0.00506|0.00647|0.00613|0.00525|0.00425|0.00374|0.0042|0.00389|0.00271|0.00205|0.00181|0.00166|-0.00453|-0.0044|-0.00429|-0.00303|-0.00397|-0.00479|-0.00555|-0.00698|-0.00592|-0.00544|-0.00545|-0.00478|-0.00505|-0.00673|-0.00669|-0.00618|-0.00419|-0.00374|-0.00357|-0.0041|-0.0027|-0.00176|-0.00218|-0.00137|246|226|219|203|151|198|302|356|345|339|325|317|331|336|355|340|313|290|261|303|321|127|241|198|||||||||||||||||||||||||
2025-09-05 20:15:39|IX.D.SUNDAX.IFMM.IP|3123|2025-09-05 11:32:30|2025-09-05 20:15:30|23632.8|0|0.1057|2025-09-04|0.10493|23|0.094834|10|-0.055495|10|2025-09-04|0.10586|0.1059|0.10597|0.10606|0.10591|0.10587|0.10588|0.10572|0.10562|0.10558|0.10532|0.10522|0.10531|0.10528|0.10522|0.10522|0.10522|0.10515|0.1051|0.10501|0.10496|0.10496|0.10494|0.10493|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.0057|0.00475|0.00483|0.00451|0.00452|0.00638|0.00682|0.01097|0.00766|0.0071|0.00737|0.00556|0.00574|0.00701|0.00842|0.00652|0.00353|0.00308|0.00351|0.00436|0.00509|0.00224|0.00367|0.00256|-0.00477|-0.00501|-0.00493|-0.00438|-0.00348|-0.00658|-0.00727|-0.0104|-0.00836|-0.00715|-0.00714|-0.00636|-0.00672|-0.00726|-0.00867|-0.00661|-0.00364|-0.00291|-0.00314|-0.00337|-0.00529|-0.00216|-0.00394|-0.00265|316|293|295|271|257|330|358|360|360|360|360|357|360|358|360|359|354|343|318|346|327|165|242|218|||||||||||||||||||||||||
2025-09-05 20:15:41|CS.D.AVXUSD.CFD.IP|2203|2025-09-05 11:32:30|2025-09-05 20:15:30|24.38|5.4|0.4492|2025-09-04|0.43675|0|0.248036|20|-0.205677|18|2025-09-04|0.43675|0.43838|0.43788|0.43814|0.4391|0.44369|0.44502|0.44571|0.44319|0.44494|0.4464|0.44641|0.44749|0.44578|0.447|0.44633|0.44688|0.44949|0.45171|0.45359|0.45212|0.45099|0.45048|0.45172|7|8|9|7|7|6|7|7|7|7|8|8|8|8|7|6|7|7|7|6|6|3|4|5|0.0425|0.04968|0.04447|0.04535|0.04238|0.04682|0.04144|0.04275|0.04372|0.04296|0.04317|0.04603|0.04748|0.04412|0.04498|0.04698|0.04395|0.04644|0.04492|0.04348|0.04923|0.04099|0.04431|0.04219|-0.04229|-0.04682|-0.04519|-0.04468|-0.05039|-0.04728|-0.04372|-0.04726|-0.04669|-0.04237|-0.05361|-0.05025|-0.04906|-0.04524|-0.05241|-0.04958|-0.04447|-0.05319|-0.05087|-0.04455|-0.05139|-0.04098|-0.04754|-0.04642|199|248|250|216|253|248|249|221|256|233|259|250|262|256|266|250|213|201|216|192|204|87|159|188|||||||||||||||||||||||||
2025-09-05 20:15:42|UC.D.MSTR.CASH.IP|2934|2025-09-05 11:31:00|2025-09-05 20:15:30|33579|2006.7|7.61174|2025-09-04|1.83387|14|0.575465|13|-0.439434|13|2025-09-04|||||||||59.41458|81.86409|76.339|56.29077|28.57037|11.50721|1.83387|4.26266|5.48655|10.21552|7.50212|8.14409|25.12563|52.4652|56.01096|40.58423|||||||||140|75|71|123|145|1616|2839|1291|1284|1016|814|1959|9012|259|427|206|||||||||0.03521|0.01823|0.04433|0.02844|0.02471|0.05919|0.04539|0.03315|0.03589|0.02771|0.02364|0.02831|0.09466|0.07903|0.04386|0.04729|||||||||-0.04973|-0.05976|-0.03735|-0.02605|-0.03102|-0.07479|-0.05531|-0.0393|-0.03755|-0.03722|-0.02667|-0.02721|-0.06278|-0.09804|-0.04148|-0.07651|118|44|97|169|109|246|343|311|277|266|269|309|64|21|59|47|||||||||||||||||||||||||
2025-09-05 20:15:43|CS.D.SOLUSD.CFD.IP|2863|2025-09-05 11:32:30|2025-09-05 20:15:30|204.67|11.5|0.43965|2025-09-04|0.42657|0|0.30207|20|-0.231584|18|2025-09-04|0.42657|0.42821|0.43115|0.43309|0.43362|0.43664|0.4358|0.43571|0.43438|0.43381|0.43265|0.43384|0.43392|0.43408|0.43742|0.44147|0.44162|0.44031|0.44263|0.44404|0.44388|0.44337|0.44269|0.44237|8|7|9|7|6|7|5|5|5|4|6|6|10|11|13|10|6|6|7|5|5|3|5|6|0.01613|0.01469|0.01832|0.01527|0.01475|0.0159|0.01299|0.01112|0.01419|0.01082|0.01389|0.0146|0.02026|0.02144|0.02491|0.02212|0.01476|0.01394|0.01835|0.01481|0.0192|0.01287|0.01536|0.0158|-0.01574|-0.01534|-0.0219|-0.01869|-0.0189|-0.02289|-0.0196|-0.01219|-0.0141|-0.01005|-0.01337|-0.01764|-0.02392|-0.02591|-0.02954|-0.02243|-0.01522|-0.01534|-0.0208|-0.01895|-0.01967|-0.01283|-0.01892|-0.01777|311|311|309|311|279|307|244|262|260|203|265|290|309|336|347|339|299|267|307|272|253|168|263|297|||||||||||||||||||||||||
2025-09-05 20:15:44|IX.D.AIIDX.IFD.IP|2318|2025-09-05 13:32:10|2025-09-05 19:59:50|2656.42|0|0.1136|2025-09-04|0.11382|19|0.074327|14|-0.085933|14|2025-09-04||||||||||||||0.11535|0.11506|0.11441|0.11435|0.11411|0.11388|0.11382||||||||||||||||||0|0|0|0|0|0|0||||||||||||||||||0.01987|0.01369|0.00893|0.00651|0.00542|0.0046|0.00607||||||||||||||||||-0.02245|-0.01373|-0.0088|-0.00712|-0.00486|-0.00448|-0.00562|||||162|360|360|360|359|358|360||||||||||||||0|||||||||||
2025-09-05 20:15:45|CS.D.XRPUSD.CFD.IP|9|2025-09-05 20:14:20|2025-09-05 20:15:40|285.02|6.9|0.52628|2025-09-04|0.52734|4|0.255166|20|-0.134518|6|2025-09-04|0.52758|0.5296|0.5292|0.52876|0.52734|0.53089|0.53287|0.53293|0.5294|0.52877|0.52897|0.52842|0.52912|0.53002|0.53153|0.53401|0.5352|0.53392|0.5354|0.53745|0.53697|0.53596|0.53508|0.53505|13|14|16|16|16|19|13|10|12|11|14|11|13|15|15|10|8|8|8|7|6|6|5|5|0.01555|0.01497|0.01663|0.01726|0.0207|0.02194|0.01309|0.01331|0.01846|0.01481|0.01488|0.01624|0.01779|0.0193|0.02392|0.01772|0.01411|0.0154|0.01281|0.01414|0.017|0.0099|0.0133|0.01054|-0.01399|-0.01511|-0.01555|-0.01593|-0.0169|-0.02072|-0.0164|-0.01286|-0.01339|-0.01658|-0.01524|-0.01372|-0.01682|-0.01909|-0.02205|-0.02113|-0.01642|-0.01297|-0.01657|-0.01542|-0.01382|-0.01017|-0.0107|-0.0151|346|352|356|360|359|360|353|317|349|345|345|353|359|354|351|331|330|341|341|301|289|314|230|229|||||||||||||||||||||||||
2025-09-05 20:15:46|IR.D.FGBL.FWM2.IP|2266|2025-09-05 11:32:30|2025-09-05 19:59:50||187.6|1.73108|2025-09-04|0.0237|12|0.031136|14|-0.023355|15|2025-09-04|3.87013|28.14253|27.29044|21.07109|26.68433|31.12774|7.71425|3.19735|3.59428|3.14775|4.69536|3.35616|0.0237|4.95199|4.21828|3.08411|4.37027|33.34933|12.84206|16.23682|||||31|7|22|17|12|23|339|245|301|282|247|174|229|312|333|245|159|52|37|43|||||0.01559|0.00779|0.00779||0.00779|0.0078|0.00877|0.00802|0.00849|0.00778|0.00778|0.00778|0.00824|0.00778|0.00847|0.00779|0.00778|0.00778|0.00778|0.00778|||||-0.00935|-0.00779|-0.00779|-0.00779|-0.00779|-0.00779|-0.00805|-0.00863|-0.0083|-0.00805|-0.00961|-0.00778|-0.0087|-0.00802|-0.00808|-0.0087|-0.00778||-0.00778|-0.00778|||||26|32|22|19|15|45|169|189|140|160|107|90|169|142|143|98|69|18|39|37|||||||||||||||||||||||||
2025-09-05 20:15:47|IR.D.FGBX.FWM1.IP|1159|2025-09-05 11:32:30|2025-09-05 15:14:50|11439|9.9|10.47504|2025-09-04|6.93073|7|0.10596|0|-0.087742|10|2025-09-04|51.18289|45.26495|58.84118|37.96084|48.30141|50.02183|13.54597|6.93073|11.47532|10.20229|11.87419|18.73535|11.38655|13.09673|8.28114|16.87289|37.52456|30.7963|44.66453|47.75004|||||3|1|2|1|0|2|17|55|36|49|21|20|16|23|30|27|5|8|4|127|||||0.03026|0.01763||0.01764|0.01764|0.01765|0.02187|0.02171|0.02099|0.02113|0.02038|0.01756|0.01972|0.01902|0.01854|0.01975|0.0176|0.01759|0.01759|0.01757|||||-0.01764|-0.01762|-0.01764|-0.01764|-0.01765|-0.01765|-0.02077|-0.02419|-0.02187|-0.01844|-0.02138|-0.01885|-0.022|-0.01962|-0.01803|-0.0204|-0.01759|-0.01759|-0.01758|-0.02008|||||43|42|17|29|29|38|222|261|201|177|152|139|229|199|194|190|96|26|56|44|||||||||||||||||||||||||
2025-09-05 20:15:47|IR.D.FGBS.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:15:48|CC.D.LXR.UME.IP|450|2025-09-05 14:00:00|2025-09-05 20:04:40|58590.5|1.1|0.70834|2025-09-04|0.84511|20|0.766181|14|-0.285795|14|2025-09-04|||||||||||||||0.85619|0.84515|0.84559|0.84697|0.84625|0.84683|0.84511||||||||||||||||||2|1|1|1|1|0|0||||||||||||||||||0.08805|0.05126|0.05819|0.05663|0.07482|0.06941|0.0536||||||||||||||||||-0.0754|-0.03907|-0.0431|-0.05001|-0.02002|-0.06037|-0.05208||||159|86|57|64|54|67|15|||||||||||||||||||||||||
2025-09-05 20:15:48|CO.D.OJ.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:15:49|CO.D.OJ.FWM2.IP|517|2025-09-05 12:00:00|2025-09-05 17:59:50|23155|0.5|1.01066|2025-09-04|0.86069|16|0.430808|13|-0.477079|13|2025-09-04|||||||||||||1.35904|1.09178|0.91434|0.93043|0.86069|0.87711|||||||||||||||||||0|0|1|1|1|1|||||||||||||||||||0.05134|0.1012|0.06763|0.06202|0.03545|0.05205|||||||||||||||||||-0.09156|-0.06247|-0.12862|-0.06688|-0.05636|-0.05621|||||||68|65|61|75|99|77|||||||||||||||||||||||||
2025-09-05 20:15:49|CO.D.O.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:15:50|CO.D.O.FWM2.IP|268|2025-09-05 11:39:50|2025-09-05 18:19:50|323.5|1|0.46244|2025-09-04|0.30581|7|1.095462|14|-1.109057|14|2025-09-04|0.88247|0.84711|1.04797|0.80037|1.232|0.92247|0.92237|0.30581|0.30584|0.30625|0.30626|0.30647|0.3064|0.44795|0.88395|0.59025|0.30901|0.60404|0.4649||||||0|0|1|0|0|1|1|0|0|0|0|0|1|1|1|1|1|1|1||||||0.16495|0.03086|||||||||||0.46111|0.21621|0.18507|0.07975|0.07113|0.34115|0.12428||||||-0.19357|-0.31426|-0.30699|-0.04605|-0.61256|-0.03077|||-0.03058||-0.03062||-0.07656|-0.21334|-0.35351|-0.24596|-0.09267|-0.21203|-0.2777||||||58|16|10|10|4|2|2|3|3|3|6|1|6|44|54|57|52|42|24|||||||||||||||||||||||||
2025-09-05 20:15:50|CO.D.RR.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:15:51|CO.D.RR.FWM2.IP|393|2025-09-05 13:30:00|2025-09-05 18:19:50|11865|1.1|0.34934|2025-09-04|0.33069|0|0.822785|16|-1.193717|15|2025-09-04|0.33069|1.66424||||||||||||0.37121|0.77904|0.41107|0.36658|0.336|0.33564||||||0|5||||||||||||1|1|2|1|1|1||||||0.71815|||||||||||||0.09616|0.29006|0.0627|0.12403|0.08247|0.03496|||||||||||||||||||-0.11034|-0.17336|-0.08899|-0.10397|-0.06481|-0.04456||||||5|1|33|51|109|88|46|30|||||||||||||||||||||||||
2025-09-05 20:15:52|KA.D.SHELLN.CASH.IP|1226|2025-09-05 11:32:30|2025-09-05 15:29:50|2631.5|801.1|6.70503|2025-09-04|10.67081|13|0.074697|13|-0.093006|13|2025-09-04||||||||13.17894|15.01811|11.39978|20.40513|27.72582|19.43425|10.67081|11.62648|12.06565||||||||||||||||399|299|304|426|223|528|1082|694|1102||||||||||||||||0.02647|0.02089|0.01857|0.01858|0.01856|0.01858|0.02671|0.02124|0.01858||||||||||||||||-0.02666|-0.0227|-0.01857|-0.02013|-0.01855|-0.01857|-0.02792|-0.02184|-0.01973|||||||||190|160|123|103|83|103|216|224|83|||||||||||||||||||||||||
2025-09-05 20:15:53|EC.D.URWFP.CASH.IP|909|2025-09-05 11:33:20|2025-09-05 15:29:50|8714|17.5|12.13343|2025-09-04|14.52384|13|0.092528|7|-0.138122|7|2025-09-04||||||||20.15561|14.689|26.16398|25.02889|35.96239|25.83475|14.52384|25.28676|26.01949||||||||||||||||16|9|17|47|13|23|17|24|58||||||||||||||||0.04064|0.02886|0.02571|0.03695|0.0231|0.02308|0.03333|0.02566|0.0232||||||||||||||||-0.03211|-0.03077|-0.02777|-0.02676|-0.02308|-0.03174|-0.03747|-0.02718|-0.0232|||||||||174|116|88|100|64|62|69|95|50|||||||||||||||||||||||||
2025-09-05 20:15:54|SD.D.LLY.CASH.IP|2361|2025-09-05 11:33:10|2025-09-05 20:15:50|72592|865.3|21.72693|2025-09-04|26.04262|13|0.218103|8|-0.296981|13|2025-09-04|||||||||96.44217|83.36822|88.49985|88.04356|92.12817|26.04262|35.7403|41.66314|33.21008|43.06187|34.54377|26.13199|72.83817|66.74528|87.53032||||||||||25|2|49|36|105|783|567|975|444|437|468|531|3052|130|126||||||||||0.05283|0.00136|0.04404|0.05931|0.03711|0.0395|0.02389|0.0189|0.01477|0.01059|0.0111|0.01333|0.02497|0.00674|||||||||||-0.08812||-0.05337|-0.08565|-0.05581|-0.05515|-0.03508|-0.02777|-0.03043|-0.01861|-0.01656|-0.01767|-0.22352|-0.04984|-0.07012||28|6|26|25|38|158|185|173|193|172|171|207|11|3|8|||||||||||||||||||||||||
2025-09-05 20:15:55|EP.D.MAERA.CASH.IP|271|2025-09-05 11:20:50|2025-09-05 14:54:50||2.1|28.09601|2025-09-04|20.10727|12|1.517451|7|-0.373972|7|2025-09-04||||||||21.07488|28.67606|50.07464|30.54148|32.08626|20.10727|52.43764|52.99654|||||||||||||||||3|2|2|2|2|3|3|3|||||||||||||||||0.16765|0.07477||0.07435|0.0744|0.09941||0.0744|||||||||||||||||-0.12765||-0.0746||||-0.07429|-0.07428||||||||||86|35|22|23|25|25|21|51|||||||||||||||||||||||||
2025-09-05 20:15:55|AC.D.1919HK.CASH.IP|0|none|||0|0|2025-09-04|14.35868|3|0.437956|1|-0.220751|2|2025-09-04||28.2414|19.641|14.35868||17.02478|24.3096|22.64957||||||||||||||||||54556|54401|65843||40317|22500|39887||||||||||||||||||0.10987|0.09394|0.07472||0.09929|0.07389|0.07372||||||||||||||||||-0.09942|-0.09828|-0.07452||-0.07433|-0.11057|-0.07361|||||||||||||||||71|133|49|59|33|31|||||||||||||||||||||||||
2025-09-05 20:15:56|EP.D.NOVOB.CASH.IP|1270|2025-09-05 11:17:40|2025-09-05 14:55:00|35200|699.5|9.47467|2025-09-04|6.50122|7|0.196989|13|-0.294489|13|2025-09-04||||||||6.50122|10.86739|19.02756|23.45379|24.19386|28.58807|8.41756|8.76136|||||||||||||||||661|428|342|240|236|234|566|908|||||||||||||||||0.02908|0.02152|0.01775|0.01902|0.01605|0.0164|0.03469|0.02782|||||||||||||||||-0.03292|-0.02302|-0.01811|-0.01668|-0.01707|-0.0202|-0.03414|-0.02397||||||||||309|295|263|192|182|224|286|309|||||||||||||||||||||||||
2025-09-05 20:15:57|EJ.D.SQNSW.CASH.IP|178|2025-09-05 11:35:40|2025-09-05 15:19:30|51350|14.5|20.34167|2025-09-04|30.14717|7|0.294695|7|-0.098522|7|2025-09-04||||||||30.14717|43.55874|33.47116|45.53366|40.11602|68.81035|66.72282|47.70595|78.60574||||||||||||||||24|24|17|24|34|17|38|22|25||||||||||||||||0.16366|0.09734|0.19474|0.0969|||0.09637|0.09606|0.09606||||||||||||||||-0.09827|-0.09718|||-0.09667|-0.09653|-0.09625|-0.09606|-0.09591|||||||||30|23|12|11|5|16|12|21|14|||||||||||||||||||||||||
2025-09-05 20:15:58|UB.D.IBKR.CASH.IP|2309|2025-09-05 13:30:00|2025-09-05 19:59:50|6015|3081.1|5.40943|2025-09-04|3.0627|19|0.217425|13|-0.217594|19|2025-09-04||||||||||||||7.28662|10.3013|11.83225|13.38288|9.56739|10.89974|3.0627||||||||||||||||||1870|1323|1228|1308|1402|2126|4101||||||||||||||||||0.05085|0.03523|0.02869|0.02358|0.02387|0.02081|0.0258||||||||||||||||||-0.05482|-0.03541|-0.0263|-0.02463|-0.02336|-0.01976|-0.02521|||||166|302|254|232|199|147|197|||||||||||||||||||||||||
2025-09-05 20:15:59|KA.D.IGG.CASH.IP|285|2025-09-05 11:34:50|2025-09-05 15:29:50|1134|861.9|7.41759|2025-09-04|30.89388|7|0.180018|7|-0.09009|7|2025-09-04||||||||30.89388|50.05956|75.0223|64.32383|62.53328|54.60992|78.97531|87.51103|66.69614||||||||||||||||371|684|220|409|474|419|323|574|535||||||||||||||||0.13522|0.08929|||||0.0885||||||||||||||||||-0.08993|-0.08925||-0.08889||-0.08857|-0.0885||-0.08842|||||||||13|12|8|14|8|11|19|8|3|||||||||||||||||||||||||
2025-09-05 20:15:59|KA.D.WISELN.CASH.IP|341|2025-09-05 11:32:30|2025-09-05 15:29:50|1137|804.8|7.95761|2025-09-04|17.78197|14|0.270514|7|-0.179533|7|2025-09-04||||||||41.82201|56.30575|64.33925|69.27823|28.67878|60.07118|31.94303|17.78197|50.06614||||||||||||||||182|287|1874|469|245|27029|3736|378|537||||||||||||||||0.13491|0.08915|0.08873|0.08818||0.08909|0.13337|0.13239|0.08811||||||||||||||||-0.10465||-0.08798|-0.08803|-0.13243|-0.08893|-0.08842|-0.08799||||||||||48|16|28|13|14|10|22|17|8|||||||||||||||||||||||||
2025-09-05 20:16:00|UB.D.INTU.CASH.IP|1627|2025-09-05 13:30:00|2025-09-05 19:59:50|67265|348.9|22.66074|2025-09-04|29.82576|13|0.185935|19|-0.262685|13|2025-09-04||||||||||||||29.82576|53.21653|42.02606|52.39008|55.24602|42.78009|31.70938||||||||||||||||||472|521|341|299|296|393|1298||||||||||||||||||0.03717|0.03043|0.01594|0.01521|0.01496|0.01215|0.01588||||||||||||||||||-0.06892|-0.0395|-0.02863|-0.02754|-0.02277|-0.03142|-0.02842|||||91|111|143|107|96|117|180|||||||||||||||||||||||||
2025-09-05 20:16:01|UA.D.CRWDUS.CASH.IP|1642|2025-09-05 11:33:00|2025-09-05 20:15:20|41658|414.8|13.85208|2025-09-04|0.67928|9|0.299343|21|-0.678295|13|2025-09-04||||||||||0.67928|1.71324|66.90939|33.58333|13.73413|13.49617|11.27877|18.48507|23.15369|28.99921|27.08287|60.10027|85.75598|43.08936|33.55994||||||||||118|0|18|311|1052|582|530|312|280|387|833|13152|21|57|110||||||||||||||0.06038|0.031|0.03468|0.03076|0.02624|0.02219|0.02584|0.03073|0.15211|||||||||||||||-0.11999|-0.07542|-0.03352|-0.03098|-0.03641|-0.03443|-0.02495|-0.02382|-0.12836||-0.01825|-0.06571|1|1|3|3|140|209|143|125|156|121|185|25|14|7|9|||||||||||||||||||||||||
2025-09-05 20:16:02|SB.D.CRM.CASH.IP|2859|2025-09-05 11:32:40|2025-09-05 20:15:50|25020|2940|10.54152|2025-09-04|0.32947|14|0.391233|13|-0.510247|13|2025-09-04|||||||||39.26208|68.37613|59.80841|33.41679|28.64145|2.8681|0.32947|1.71849|4.84683|2.0922|1.48612|0.86328|63.47013|88.24471|77.30838|79.18427|||||||||1382|640|405|998|1753|15666|11277|7529|4501|4423|4031|9249|1310|285|99|239|||||||||0.07147|0.07791|0.06066|0.06458|0.06853|0.08729|0.05094|0.0429|0.02957|0.0257|0.02606|0.02547|0.01503|0.06159|0.05133|0.10912|||||||||-0.06526|-0.07498|-0.0667|-0.07215|-0.07206|-0.0907|-0.05836|-0.03883|-0.03159|-0.02616|-0.02518|-0.02974|-0.04273|-0.02258|-0.04514|-0.01476|92|60|77|192|235|327|360|358|354|340|343|355|41|17|22|24|||||||||||||||||||||||||
2025-09-05 20:16:02|UC.D.PCLN.CASH.IP|1015|2025-09-05 13:30:00|2025-09-05 19:59:50|549955|19.8|39.73669|2025-09-04|55.84305|14|0.941452|13|-1.042471|13|2025-09-04||||||||||||||67.45027|55.84305|66.84293|77.90079|80.65662|91.18926|78.63708||||||||||||||||||113|47|111|26|31|21|67||||||||||||||||||0.18779|0.14376|0.04603|0.0568|0.02136|0.09528|0.05304||||||||||||||||||-0.21687|-0.13759|-0.09793|-0.05033|-0.13849|-0.10789|-0.07761|||||79|81|30|54|36|113|70|||||||||||||||||||||||||
2025-09-05 20:16:03|UA.D.COINUS.CASH.IP|2767|2025-09-05 11:32:40|2025-09-05 20:16:00|29907|1665.9|6.14556|2025-09-04|4.99301|14|0.428665|20|-0.377159|13|2025-09-04|||||||||50.78333|76.23861|58.13649|42.98435|48.76069|14.20681|4.99301|9.77015|11.09621|15.60642|17.39474|8.97994|61.81145|69.60829|50.10862|60.09715|||||||||67|50|47|141|175|1568|1270|1172|1396|1272|685|1122|498|143|245|112|||||||||0.05159|0.02652|0.05608|0.04073|0.02405|0.07674|0.04187|0.03649|0.03125|0.03113|0.02009|0.0235|0.19065|0.00326|0.08122||||||||||-0.0606|-0.02651|-0.04453|-0.05368|-0.0393|-0.07396|-0.05345|-0.04031|-0.03838|-0.04357|-0.03303|-0.02713|-0.05857|-0.01694|-0.07625|-0.06843|75|42|81|56|74|199|286|268|245|251|202|280|34|23|30|30|||||||||||||||||||||||||
2025-09-05 20:16:04|SG.D.TSM.CASH.IP|2948|2025-09-05 11:33:10|2025-09-05 20:15:50||3313.2|11.09568|2025-09-04|14.0424|19|0.149158|20|-0.391273|20|2025-09-04|||||||||42.94899|86.98259|88.01292|70.31973|55.23992|14.28494|18.10583|23.67045|17.22525|26.72022|22.34225|14.0424|64.68558|61.18221|77.81013|63.00292|||||||||431|126|93|186|573|2230|1534|1526|841|1037|912|3535|649|463|222|354||||||||||0.03991|0.03303|0.04439|0.03164|0.0294|0.02113|0.01874|0.01485|0.01112|0.01138|0.01479|0.05175|0.03757|0.05526|0.06675|||||||||-0.05176|-0.06035|-0.02368|-0.0489|-0.06911|-0.04554|-0.02387|-0.02115|-0.01594|-0.01443|-0.0108|-0.01295|-0.14767|-0.08764|-0.034|-0.03727|7|23|25|37|29|176|299|275|221|236|233|271|48|72|18|27|||||||||||||||||||||||||
2025-09-05 20:16:05|UA.D.ASML.CASH.IP|2160|2025-09-05 11:32:50|2025-09-05 20:15:10|78002|234|15.92975|2025-09-04|2.04439|14|0.815369|20|-0.66313|20|2025-09-04|||||||||24.08588|24.55455|26.79524|27.8487|26.36503|11.20975|2.04439|7.78174|29.78892|30.25771|24.04469|13.89762|53.31893|59.19432|66.80673|50.06771|||||||||6|2|8|6|15|198|218|379|307|151|263|454|1771|197|40|125|||||||||0.02314|0.01668|0.02293|0.01849|0.01843|0.02785|0.0225|0.01973|0.01967|0.00895|0.01083|0.01521|0.19574|0.05021||0.03933|||||||||-0.02038|-0.01463|-0.01291|-0.01207|-0.0124|-0.03063|-0.03156|-0.02758|-0.03945|-0.03334|-0.02487|-0.01869|-0.21917|-0.05245|-0.0856|-0.01441|258|253|243|205|228|269|301|207|74|96|100|166|47|22|6|6|||||||||||||||||||||||||
2025-09-05 20:16:06|UC.D.MRVL.CASH.IP|2772|2025-09-05 11:33:10|2025-09-05 20:15:50|6320|4810.1|4.258|2025-09-04|0.3122|14|0.470958|21|-0.670513|21|2025-09-04|||||||||71.48074|69.07837|75.03364|43.40581|36.85139|7.65702|0.3122|1.17292|1.49999|0.9369|3.64037|0.31496|38.78616|62.44798|66.7084|58.87363|||||||||231|285|778|699|856|5528|6214|4368|4647|4388|3457|7210|28275|543|199|310|||||||||0.06395|0.07448|0.07583|0.01599|0.0356|0.07065|0.04826|0.0371|0.03309|0.02856|0.02628|0.0371|0.21576|0.14623|0.06254|0.04688|||||||||-0.07041|-0.05103|-0.0532|-0.05475|-0.08572|-0.07057|-0.04487|-0.03435|-0.02819|-0.02682|-0.02079|-0.0287|-0.15544|-0.15362|-0.05867|-0.09111|35|42|28|30|68|237|355|348|338|327|276|338|57|69|24|34|||||||||||||||||||||||||
2025-09-05 20:16:07|SA.D.BRKB.CASH.IP|2505|2025-09-05 11:33:10|2025-09-05 20:14:00|49977|883.3|19.06232|2025-09-04|12.64018|19|0.0998|13|-0.32826|13|2025-09-04|||||||||75.07241||100|64.32471|84.74512|24.5638|29.02981|31.54667|40.33192|35.74012|22.74754|12.64018|84.63225||83.34913|91.67473|||||||||100||12|326|19|1757|805|838|615|511|591|1214|4178||40|53|||||||||0.04998||0.02473|0.01674|0.01292|0.01887|0.01542|0.01594|0.0062|0.00741|0.00885|0.0094|||0.01876|0.00197|||||||||-0.05785||-0.05574|-0.02722|-0.03491|-0.0529|-0.0193|-0.01514|-0.01339|-0.01705|-0.00865|-0.01176|-0.09767||-0.00395|-0.01086|8|49|14|72|147|169|165|129|140|132|214|13|6|12|||||||||||||||||||||||||
2025-09-05 20:16:07|UB.D.FSLR.CASH.IP|1463|2025-09-05 11:33:00|2025-09-05 20:15:10|20500|777.4|11.46932|2025-09-04|19.50492|15|0.671642|13|-1.722341|20|2025-09-04|||||||||60.26912|58.60148|100|100|55.8537|23.0948|27.84979|19.50492|26.88485|23.50958|25.39596|27.40814|66.769|100|100|100|||||||||92|138|9|0|104|1121|570|298|346|768|824|820|15491|3|3|0||||||||||0.04985|0.01496||0.20093|0.14509|0.05287|0.02956|0.02997|0.02858|0.03886|0.02898|||||||||||||-0.00497|-0.04973|||-0.32738|-0.21193|-0.09626|-0.05528|-0.0445|-0.04867|-0.03199|-0.03934|-1.72234|-0.01514|-0.2227||10|12|14|2|9|79|130|98|56|77|87|150|12|2|7|1|||||||||||||||||||||||||
2025-09-05 20:16:08|ED.D.ENRGY.CASH.IP|1123|2025-09-05 11:33:10|2025-09-05 15:29:50|8688|274.9|10.81077|2025-09-04|9.79007|10|0.179051|14|-0.270331|12|2025-09-04||||||||16.84434|23.45449|35.89091|9.79007|19.7816|16.00257|17.16318|14.01361|20.93767||||||||||||||||159|140|110|161|268|313|288|341|281||||||||||||||||0.04593|0.03697|0.03343|0.04339|0.04173|0.04206|0.03954|0.03848|0.02551||||||||||||||||-0.0405|-0.03376|-0.02902|-0.03326|-0.03442|-0.0448|-0.03364|-0.04378|-0.03368|||||||||274|158|145|195|233|213|216|236|110|||||||||||||||||||||||||
2025-09-05 20:16:09|ED.D.RHM.CASH.IP|920|2025-09-05 11:32:50|2025-09-05 15:29:50|174150|51|13.6164|2025-09-04|10.71956|7|0.199715|7|-0.317369|7|2025-09-04||||||||10.71956|22.11759|19.16356|37.00076|29.41286|23.15972|24.49323|36.12159|26.53643||||||||||||||||89|57|56|26|43|46|33|43|84||||||||||||||||0.05064|0.03697|0.04012|0.0401|0.03131|0.04518|0.03505|0.03566|0.04028||||||||||||||||-0.06037|-0.03765|-0.03737|-0.03406|-0.03792|-0.03701|-0.03429|-0.03463|-0.02901|||||||||300|231|251|165|194|173|184|169|83|||||||||||||||||||||||||
2025-09-05 20:16:10|SA.D.ABBVWUS.CASH.IP|2018|2025-09-05 13:30:00|2025-09-05 19:59:50|21245|770.8|15.83685|2025-09-04|12.31848|19|0.14989|14|-0.179026|13|2025-09-04||||||||||||||21.82295|16.81467|26.29786|26.41863|30.40501|25.4916|12.31848||||||||||||||||||1632|724|579|523|388|553|2798||||||||||||||||||0.03025|0.0298|0.01616|0.01601|0.01496|0.01203|0.01291||||||||||||||||||-0.0396|-0.0222|-0.02207|-0.01708|-0.01198|-0.01296|-0.01286|||||115|185|198|163|158|161|244|||||||||||||||||||||||||
2025-09-05 20:16:10|SA.D.AMTUS.CASH.IP|1829|2025-09-05 13:30:00|2025-09-05 19:59:50|19832|1023.9|18.07208|2025-09-04|27.69929|19|0.24944|13|-0.243754|13|2025-09-04||||||||||||||35.55792|36.9636|41.02994|44.48177|37.27503|39.36873|27.69929||||||||||||||||||824|1224|1415|471|962|1058|2310||||||||||||||||||0.07247|0.02221|0.02063|0.01713|0.01968|0.01747|0.01958||||||||||||||||||-0.05354|-0.04415|-0.02762|-0.02248|-0.02233|-0.02249|-0.02066|||||113|141|144|135|137|150|235|||||||||||||||||||||||||
2025-09-05 20:16:11|SB.D.DLRUS.CASH.IP|1459|2025-09-05 13:30:00|2025-09-05 19:59:50|16322|332.3|16.96949|2025-09-04|16.12739|19|0.136443|17|-0.210045|13|2025-09-04||||||||||||||48.48102|54.78794|29.40881|38.53993|54.02482|35.75349|16.12739||||||||||||||||||458|527|548|864|401|824|1494||||||||||||||||||0.033|0.02524|0.02949|0.02628|0.03044|0.02434|0.01846||||||||||||||||||-0.04716|-0.04574|-0.03133|-0.0426|-0.02515|-0.02513|-0.02851|||||60|106|58|65|63|56|143|||||||||||||||||||||||||
2025-09-05 20:16:12|SG.D.SPG.CASH.IP|1485|2025-09-05 13:30:00|2025-09-05 19:59:50|18219|430.2|15.45406|2025-09-04|20.20394|19|0.31762|13|-0.20947|14|2025-09-04||||||||||||||32.40417|40.9733|39.71169|37.24134|37.95976|30.42835|20.20394||||||||||||||||||526|449|1133|403|474|474|1177||||||||||||||||||0.06817|0.03356|0.02896|0.01701|0.02037|0.01473|0.01406||||||||||||||||||-0.06093|-0.03959|-0.02174|-0.021|-0.0131|-0.01085|-0.01387|||||65|110|121|129|116|148|223|||||||||||||||||||||||||
2025-09-05 20:16:12|ED.D.ANNGY.CASH.IP|724|2025-09-05 11:32:50|2025-09-05 15:29:30|2679|625.2|19.78465|2025-09-04|26.26184|14|0.152497|7|-0.114373|15|2025-09-04||||||||31.70206|27.30863|46.07766|53.75632|36.86915|39.71329|34.7233|26.26184|37.73753||||||||||||||||464|465|316|406|538|492|382|584|765||||||||||||||||0.0481|0.04443|0.0435|0.0381|0.05078|0.05317|0.03798|0.03794|0.03819||||||||||||||||-0.04693|-0.03804|-0.03802|-0.03803|-0.03806|-0.04429|-0.03792|-0.03794|-0.05352|||||||||139|88|76|67|38|63|49|61|61|||||||||||||||||||||||||
2025-09-05 20:16:13|UA.D.AVGO.CASH.IP|3130|2025-09-05 11:33:00|2025-09-05 20:16:00|33360|10091.1|1.68069|2025-09-04|0.58582|19|3.42861|20|-2.343369|20|2025-09-04|||||||||56.76884|70.51456|85.74063|59.27309|34.20033|8.25283|0.89414|0.92334|1.82136|1.83677|2.04206|0.58582|6.00401|3.99355|17.40301|13.61264|||||||||405|562|174|501|672|6779|2285|2533|2563|1583|1895|5601|12967|7738|1171|1464|||||||||0.01427|0.0366|0.0383|0.05238|0.04858|0.07022|0.03604|0.02541|0.02063|0.01763|0.01604|0.02121|0.13238|0.07905|0.0228|0.01801|||||||||-0.05994|-0.09632|-0.04646|-0.068|-0.05396|-0.08064|-0.03948|-0.02971|-0.0276|-0.02271|-0.01695|-0.0217|-0.16349|-0.08097|-0.0344|-0.01919|67|44|35|76|85|269|354|339|335|332|347|355|306|333|242|243|||||||||||||||||||||||||
2025-09-05 20:16:14|UA.D.APPUS.CASH.IP|2373|2025-09-05 11:33:00|2025-09-05 20:16:00||957.1|10.63779|2025-09-04|11.56043|14|0.668383|13|-0.801603|11|2025-09-04|||||||||87.67541|60.41054|50.21448|64.75173|56.86244|11.85501|11.56043|21.50619|25.9913|27.35939|28.06376|21.84268|63.76214|100|100|54.60071|||||||||42|87|49|216|259|3622|1305|1145|837|579|714|1111|96|16|18|123||||||||||||0.25312|0.12218|0.09332|0.04688|0.03202|0.03972|0.02646|0.01959|0.02172|||0.00999|0.002|||||||||-0.68967|-0.33554||-0.24007|-0.08462|-0.10932|-0.08058|-0.05956|-0.04792|-0.04081|-0.0298|-0.03432|-0.09302||-0.02997|-0.006|8|10|8|48|37|180|254|201|170|143|150|225|11|7|8|11|||||||||||||||||||||||||
2025-09-05 20:16:15|UC.D.MU.CASH.IP|2886|2025-09-05 11:32:50|2025-09-05 20:16:10||4679.9|3.63622|2025-09-04|0.58507|19|0.489369|13|-0.436364|20|2025-09-04|||||||||75.72857|85.01093|91.68136|62.13556|18.10401|6.28987|0.61719|0.89947|1.4893|4.32775|3.07517|0.58507|57.3791|62.75027|76.95269|65.42588|||||||||54|233|51|472|892|3216|1781|2776|2109|868|3902|5641|16213|363|274|127|||||||||0.05471|0.02522|0.02183|0.05318|0.03396|0.06608|0.03245|0.02349|0.02542|0.01985|0.02581|0.02745|0.08081|0.05245|0.04845|0.06188|||||||||-0.05041|-0.04201|-0.03358|-0.07547|-0.07308|-0.07372|-0.03456|-0.0263|-0.02953|-0.01842|-0.02281|-0.02446|-0.10275|-0.05481|-0.02154|-0.02518|74|20|48|29|39|209|343|343|342|302|327|353|89|67|39|26|||||||||||||||||||||||||
2025-09-05 20:16:16|SE.D.NOWUS.CASH.IP|1109|2025-09-05 13:30:00|2025-09-05 19:59:50|91359|74.3|39.83557|2025-09-04|45.35632|19|0.250632|14|-0.664719|13|2025-09-04||||||||||||||47.38625|54.84294|59.72926|48.42891|67.8174|52.24122|45.35632||||||||||||||||||256|51|36|42|37|40|128||||||||||||||||||0.07382|0.05074|0.04876|0.05098|0.03069|0.03183|0.02538||||||||||||||||||-0.19589|-0.06091|-0.0764|-0.06423|-0.04126|-0.03751|-0.02946|||||87|159|109|89|62|92|170|||||||||||||||||||||||||
2025-09-05 20:16:17|UC.D.MELI.CASH.IP|936|2025-09-05 13:30:00|2025-09-05 19:59:50|241527|147.2|28.72407|2025-09-04|50.69621|19|0.851064|13|-0.273066|18|2025-09-04||||||||||||||51.78481|71.07263|82.41467|91.20458|81.12299|83.68003|50.69621||||||||||||||||||258|39|62|16|76|112|146||||||||||||||||||0.23766|0.10378|0.05834|0.05854|0.03877|0.04028|0.03081||||||||||||||||||-0.08086|-0.11089|-0.09072|-0.04319|-0.06026|-0.0882|-0.06447|||||33|55|85|34|37|55|89|||||||||||||||||||||||||
2025-09-05 20:16:17|SG.D.SPOTUS.CASH.IP|1425|2025-09-05 13:30:00|2025-09-05 19:59:50|70731|287.5|25.40663|2025-09-04|37.95085|13|0.521354|13|-0.289398|13|2025-09-04||||||||||||||37.95085|41.22169|51.71241|67.03209|71.29809|61.86269|39.34424||||||||||||||||||353|211|298|228|325|342|846||||||||||||||||||0.12459|0.03317|0.05239|0.01165|0.01081|0.01671|0.03024||||||||||||||||||-0.0952|-0.06856|-0.07717|-0.0317|-0.03181|-0.02166|-0.03237|||||69|151|93|106|87|110|140|||||||||||||||||||||||||
2025-09-05 20:16:18|SH.D.VSTUS.CASH.IP|2149|2025-09-05 13:30:00|2025-09-05 19:59:50|18793|1233|12.03703|2025-09-04|16.68595|13|0.541977|13|-0.358045|13|2025-09-04||||||||||||||16.68595|20.55292|21.7833|22.93018|38.82807|47.34255|24.54146||||||||||||||||||2130|1363|1003|734|642|516|1159||||||||||||||||||0.08474|0.04018|0.03362|0.02693|0.02894|0.01709|0.01953||||||||||||||||||-0.10732|-0.07358|-0.04865|-0.03673|-0.03247|-0.02486|-0.02182|||||103|225|152|140|129|148|249|||||||||||||||||||||||||
2025-09-05 20:16:19|SE.D.NRG.CASH.IP|1628|2025-09-05 13:30:00|2025-09-05 19:59:50|14761|424.7|14.19188|2025-09-04|13.72471|19|0.431743|13|-0.230649|14|2025-09-04||||||||||||||60.87909|37.76779|41.47034|58.99129|48.6962|39.84321|13.72471||||||||||||||||||605|390|336|220|309|383|889||||||||||||||||||0.08487|0.04041|0.01909|0.02922|0.02899|0.01906|0.01411||||||||||||||||||-0.1|-0.05443|-0.02301|-0.0245|-0.02431|-0.01901|-0.01779|||||56|93|99|95|74|103|168|||||||||||||||||||||||||
2025-09-05 20:16:20|EF.D.ENEL.CASH.IP|1110|2025-09-05 11:33:10|2025-09-05 15:29:50|784.7|2020.2|11.0941|2025-09-04|8.7036|7|0.089514|7|-0.076599|7|2025-09-04||||||||8.7036|10.94761|12.71558|18.96898|14.40097|22.61389|15.92447|26.12008|26.20336||||||||||||||||3152|1584|1970|2246|1274|1229|1849|1841|3212||||||||||||||||0.02382|0.0168|0.01639|0.01646|0.01405|0.01266|0.01808|0.01384|0.01557||||||||||||||||-0.02208|-0.01423|-0.01699|-0.01572|-0.01531|-0.01667|-0.01574|-0.01501|-0.01555|||||||||265|183|189|153|146|177|176|226|126|||||||||||||||||||||||||
2025-09-05 20:16:21|EC.D.GSZFP.CASH.IP|680|2025-09-05 11:34:30|2025-09-05 15:29:50|1761|247.1|17.9609|2025-09-04|6.479|15|0.113863|7|-0.169539|10|2025-09-04||||||||26.26869|34.44854|31.7112|38.35763|37.16421|30.40542|30.36305|32.02181|6.479||||||||||||||||225|244|228|215|195|169|259|229|303||||||||||||||||0.03766|0.03169|0.02831|0.03302|0.02818|0.02818|0.02819|0.02821|0.02829||||||||||||||||-0.03413|-0.02835|-0.0283|-0.03839|-0.02824|-0.02815|-0.02818|-0.02821|-0.02831|||||||||183|122|101|120|70|79|89|75|31|||||||||||||||||||||||||
2025-09-05 20:16:21|EC.D.AI.CASH.IP|1216|2025-09-05 11:33:00|2025-09-05 15:29:50|17504|28|5.85362|2025-09-04|3.39043|7|0.11383|7|-0.113443|7|2025-09-04||||||||3.39043|7.24499|9.67895|18.60897|25.01498|22.35272|25.36058|22.55435|20.01145||||||||||||||||30|24|18|19|16|13|16|23|34||||||||||||||||0.01993|0.0183|0.0144|0.01838|0.01377|0.0138|0.01399|0.01387|0.01534||||||||||||||||-0.01824|-0.01571|-0.0161|-0.01686|-0.01374|-0.01279|-0.0142|-0.01575|-0.0134|||||||||297|249|207|199|172|197|217|244|105|||||||||||||||||||||||||
2025-09-05 20:16:22|SG.D.SHW.CASH.IP|1951|2025-09-05 13:30:00|2025-09-05 19:59:50|37260|776.1|9.61843|2025-09-04|29.92157|19|0.343072|13|-0.730506|13|2025-09-04||||||||||||||40.40605|38.81165|53.13915|58.26803|64.63857|56.90587|29.92157||||||||||||||||||685|898|343|337|326|262|714||||||||||||||||||0.04931|0.02149|0.02647|0.02596|0.01092|0.01094|0.01356||||||||||||||||||-0.10492|-0.02856|-0.02237|-0.02497|-0.01755|-0.0196|-0.01787|||||77|191|145|79|65|109|174|||||||||||||||||||||||||
2025-09-05 20:16:23|KA.D.BLT.CASH.IP|709|2025-09-05 11:33:20|2025-09-05 15:29:50|2001.5|296.6|31.48511|2025-09-04|31.62394|7|0.147638|7|-0.246305|7|2025-09-04||||||||31.62394|39.45808|50.04691|42.91852|55.59682|54.58149|46.20148|55.59607|58.66189||||||||||||||||351|348|765|255|194|252|500|388|370||||||||||||||||0.06387|0.04916|0.04946||0.0495||0.04955|0.04976|||||||||||||||||-0.10831|-0.06149||-0.04955|-0.04952||-0.05658|-0.0497|-0.04978|||||||||73|33|20|21|18|11|52|54|29|||||||||||||||||||||||||
2025-09-05 20:16:23|SH.D.X.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 20:16:24|SB.D.ECL.CASH.IP|1199|2025-09-05 13:30:00|2025-09-05 19:59:50|27352|373.2|19.96602|2025-09-04|36.90667|13|0.388371|13|-0.138363|13|2025-09-04||||||||||||||36.90667|43.85245|54.76377|52.13285|39.52158|43.92723|38.9516||||||||||||||||||907|1011|867|665|1030|589|1339||||||||||||||||||0.14841|0.02959|0.02665|0.01741|0.01375|0.02369|0.01377||||||||||||||||||-0.04804|-0.02527|-0.02656|-0.02785|-0.02257|-0.0105|-0.01695|||||30|80|53|48|38|41|149|||||||||||||||||||||||||
2025-09-05 20:16:25|ED.D.ALVGY.CASH.IP|921|2025-09-05 11:33:10|2025-09-05 15:29:50|35105|64.4|24.23335|2025-09-04|27.94037|7|0.113604|7|-0.084746|7|2025-09-04||||||||27.94037|31.41079|45.47159|38.42369|39.67754|58.05007|50.48678|41.28999|40.01882||||||||||||||||62|35|59|62|23|30|97|63|106||||||||||||||||0.03804|0.03258|0.03028|0.02986|0.02821|0.02821|0.03132|0.02822|0.02824||||||||||||||||-0.03352|-0.02825|-0.02825|-0.03222|-0.0282|-0.02821|-0.02817|-0.03383|-0.02822|||||||||172|137|121|125|58|112|107|126|60|||||||||||||||||||||||||
2025-09-05 20:16:26|EC.D.STLAFP.CASH.IP|1285|2025-09-05 11:33:00|2025-09-05 15:29:50|775.5|416.6|5.95991|2025-09-04|1.21951|7|0.285603|13|-0.384418|7|2025-09-04||||||||1.21951|5.164|11.49936|14.48226|12.06357|12.27705|13.41896|12.57438|11.49541||||||||||||||||552|355|416|343|199|274|340|373|576||||||||||||||||0.04241|0.02089|0.02362|0.02595|0.02264|0.02265|0.03336|0.02757|0.03231||||||||||||||||-0.03885|-0.02688|-0.03133|-0.02375|-0.0241|-0.02694|-0.03294|-0.02805|-0.02196|||||||||343|312|314|263|291|286|299|319|157|||||||||||||||||||||||||
2025-09-05 20:16:27|EJ.D.GIVN.CASH.IP|621|2025-09-05 11:33:30|2025-09-05 15:19:50|350400|5.4|18.86595|2025-09-04|13.00403|8|0.232761|7|-0.113669|13|2025-09-04||||||||17.7353|13.00403|18.99262|21.99164|32.88869|27.99326|28.16227|36.09404|48.80075||||||||||||||||7|7|8|9|4|7|5|7|13||||||||||||||||0.05427|0.03282|0.04139|0.04405|0.03641|0.03052|0.04082|0.03623|0.04774||||||||||||||||-0.04198|-0.03723|-0.03362|-0.04046|-0.04043|-0.03925|-0.03973|-0.04069|-0.03123|||||||||130|131|116|82|70|93|96|122|41|||||||||||||||||||||||||
2025-09-05 20:16:28|EC.D.CS.CASH.IP|914|2025-09-05 11:33:10|2025-09-05 15:29:50|3947.5|281|12.4926|2025-09-04|10.43962|15|0.201715|10|-0.176456|10|2025-09-04||||||||19.92171|24.38182|20.02265|28.19138|16.15228|21.9263|19.73091|13.76417|10.43962||||||||||||||||315|322|251|445|196|155|238|273|436||||||||||||||||0.04456|0.03324|0.02527|0.04928|0.02514|0.02512|0.02823|0.02865|0.03131||||||||||||||||-0.02858|-0.02842|-0.02809|-0.03527|-0.02662|-0.02513|-0.02608|-0.02643|-0.02504|||||||||186|156|125|142|93|105|137|131|48|||||||||||||||||||||||||
2025-09-05 20:16:28|EG.D.PRXNA.CASH.IP|941|2025-09-05 11:33:20|2025-09-05 15:29:50|5236|143.3|9.05195|2025-09-04|7.47395|14|0.153639|15|-0.115674|7|2025-09-04||||||||8.51619|14.17152|13.29447|12.64208|14.44176|18.66297|15.96083|7.47395|11.84713||||||||||||||||104|121|107|128|153|113|130|189|300||||||||||||||||0.03254|0.02509|0.02531|0.03403|0.01924|0.02262|0.02218|0.02027|0.02984||||||||||||||||-0.03642|-0.02757|-0.01927|-0.02594|-0.02284|-0.02196|-0.02162|-0.02435|-0.02045|||||||||224|106|113|103|104|118|138|161|93|||||||||||||||||||||||||
2025-09-05 20:16:29|EC.D.SASY.CASH.IP|1366|2025-09-05 11:33:10|2025-09-05 15:29:50|7940|124.5|5.87503|2025-09-04|0.0431|7|0.590652|7|-0.95226|7|2025-09-04||||||||0.0431|1.47823|1.74099|2.6318|2.34436|5.17716|3.16691|3.02213|2.97764||||||||||||||||399|294|261|277|245|172|276|191|288||||||||||||||||0.09259|0.03887|0.03683|0.03581|0.04333|0.03798|0.04599|0.0325|0.02451||||||||||||||||-0.10765|-0.04177|-0.04075|-0.03538|-0.04019|-0.03344|-0.04274|-0.03459|-0.02724|||||||||333|346|350|345|345|330|350|333|169|||||||||||||||||||||||||
2025-09-05 20:16:30|KA.D.BA.CASH.IP|988|2025-09-05 11:33:20|2025-09-05 15:29:50||422.5|12.1613|2025-09-04|11.11838|7|0.142167|7|-0.224341|7|2025-09-04||||||||11.11838|26.75837|28.29058|36.91159|26.92576|45.65434|27.2278|41.69083|30.97736||||||||||||||||2163|321|412|357|287|242|503|744|775||||||||||||||||0.04482|0.03741|0.03395|0.02844|0.02853|0.03465|0.03622|0.03149|0.03402||||||||||||||||-0.04399|-0.0324|-0.02983|-0.0308|-0.03043|-0.02855|-0.0315|-0.03078|-0.02833|||||||||226|116|138|122|119|103|114|132|42|||||||||||||||||||||||||
2025-09-05 20:16:31|AC.D.1810HK.CASH.IP|0|none|||0|0|2025-09-04|1.46577|6|0.183655|1|-0.271739|1|2025-09-04||4.74468|2.61537|6.15672||1.7866|1.46577|2.53027||||||||||||||||||129340|145711|122879||107252|115462|198943||||||||||||||||||0.10564|0.09279|0.0933||0.09343|0.09348|0.09355||||||||||||||||||-0.12397|-0.09993|-0.0932||-0.09315|-0.10492|-0.09337|||||||||||||||||86|119|66|59|73|41|||||||||||||||||||||||||
2025-09-05 20:16:32|AC.D.700HK.CASH.IP|0|none|||0|0|2025-09-04|2.16772|6|0.168492|2|-0.166806|2|2025-09-04||7.89306|7.04549|9.18018||5.09147|2.16772|2.94166||||||||||||||||||20188|22632|17235||22403|24225|30139||||||||||||||||||0.09359|0.09005|0.08416||0.08452|0.0844|0.0846||||||||||||||||||-0.09963|-0.08817|-0.08416||-0.08441|-0.08433|-0.08445|||||||||||||||||64|115|66|60|48|35|||||||||||||||||||||||||