2025-09-17 13:05:05|IX.D.SPTRD.IFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:05:05|IX.D.RUSSELL.IEN.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:05:06|IX.D.DOW.IFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:05:08|IX.D.FANG.IFM.IP|20821|2025-09-15 00:00:00|2025-09-15 23:59:50|16250.6|0|0.02187|2025-09-16|0.01109|14|0.087018|9|-0.091128|13|2025-09-16|0.03078|0.03076|0.03074|0.03072|0.03072|0.03071|0.0307|0.03069|0.01842|0.01837|0.01836|0.01838|0.0184|0.01475|0.01109|0.0111|0.01111|0.01109|0.01109|0.01109|0.01851|0.01851|0.01851|0.01855|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00262|0.0025|0.00253|0.00215|0.00186|0.00259|0.0025|0.00519|0.00443|0.00387|0.00305|0.00246|0.00283|0.01162|0.01047|0.00681|0.00665|0.00515|0.00456|0.00547|0.00372|0.00136|0.00108|0.00129|-0.0031|-0.00238|-0.00229|-0.00213|-0.00197|-0.00243|-0.00252|-0.00472|-0.00396|-0.00371|-0.00352|-0.00336|-0.0034|-0.01295|-0.0105|-0.00705|-0.00584|-0.00517|-0.00483|-0.00608|-0.00333|-0.0011|-0.00137|-0.00207|356|352|352|349|327|322|350|360|350|355|349|353|356|360|360|360|360|360|360|360|296|225|230|241|||||||||||||||||||||||||
2025-09-17 13:05:08|IX.D.NASDAQ.IFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:05:10|IX.D.ASX.IFD.IP|13858|2025-09-15 00:00:00|2025-09-15 23:59:50|8882.6|4.7|0.02395|2025-09-16|0.01126|1|0.033947|13|-0.079001|12|2025-09-16|0.01131|0.01126|0.01127|0.01126|0.01126|0.01126|0.03471|0.03618|0.03381|0.0338|0.03382|0.03383|0.03385|0.03391|0.03397|0.034|0.03398|0.03397|0.03396|0.03396|0.03409|0.04526|0.04525|0.03778|11|10|8|7|7|7|11|1|2|1|1|1|2|2|2|1|1|1|1|2|2|0|0|2|0.00862|0.00683|0.00679|0.00847|0.00688|0.00584|0.00471|0.00639|0.00595|0.00547|0.00569|0.00622|0.00663|0.00871|0.00742|0.00655|0.00588|0.0062|0.00639|0.00638|0.00784|0.00215|0.00173|0.00503|-0.00875|-0.00777|-0.00776|-0.00656|-0.00703|-0.00667|-0.00448|-0.00568|-0.0057|-0.00598|-0.00645|-0.00635|-0.00896|-0.00764|-0.0083|-0.00702|-0.0073|-0.00589|-0.00679|-0.00616|-0.00771|-0.00275|-0.00173|-0.00567|259|240|187|161|146|181|252|283|187|175|172|171|230|308|315|302|244|216|163|192|74|84|204|176|||||||||||||||||||||||||
2025-09-17 13:05:10|TM.D.BOVESPA.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:05:11|IX.D.CAC.IFM.IP|14554|2025-09-15 00:00:00|2025-09-15 23:58:50|7893.9|16|0.0219|2025-09-16|0.01267|8|0.091546|12|-0.134603|12|2025-09-16|0.04592|0.03803|0.03801|0.03799|0.038|0.03798|0.0254|0.0127|0.01267|0.01267|0.01268|0.01268|0.01268|0.01272|0.01276|0.01906|0.02557|0.02556|0.02555|0.02555|0.05109|0.0511|0.05108|0.05108|0|0|0|0|0|0|4|60|18|10|9|9|16|18|22|48|2|1|2|4|104|0|0|0|0.00308|0.00693|0.0095|0.00697|0.00866|0.00974|0.00864|0.01311|0.00851|0.00695|0.00729|0.00728|0.00781|0.00813|0.01037|0.00915|0.00508|0.00407|0.00494|0.00527|0.00351|0.00367|0.00259|0.00221|-0.00444|-0.00527|-0.00532|-0.00709|-0.0152|-0.00654|-0.00866|-0.01448|-0.00839|-0.00769|-0.00714|-0.00802|-0.00904|-0.0113|-0.01159|-0.01014|-0.00603|-0.0043|-0.00475|-0.00512|-0.00365|-0.00368|-0.00238|-0.00218|114|87|55|64|33|61|301|360|358|353|354|349|335|356|360|353|329|281|293|280|285|81|200|147|||||||||||||||||||||||||
2025-09-17 13:05:13|IX.D.XINHUA.IFM.IP|16415|2025-09-15 00:00:00|2025-09-15 23:58:50|15217.2|48.4|5.70908|2025-09-16|0.06576|1|0.085399|1|-0.072859|5|2025-09-16|0.15775|0.06576|0.06602|0.0661|0.06607|0.06613|0.06626|10.74537|12.10693|36.49648|30.52783|24.60101|25.29786|14.84173|8.73432|6.41804|16.53913|25.3494|19.26291|0.06623|0.06624|0.15298|0.15896|0.15895|0|187|149|58|15|64|124|57|12|25|24|12|14|19|25|14|12|12|13|12|4|0|0|0|0.00143|0.01955|0.01765|0.01293|0.00752|0.01275|0.01471|0.0075|0.00249|0.00771|0.00664|0.00664|0.00688|0.00734|0.00871|0.00697|0.00703|0.00663|0.00577|0.00421|0.00662|0.00182|0.00138|0.00109|-0.00148|-0.01988|-0.01933|-0.01218|-0.00707|-0.01475|-0.01507|-0.00818|-0.00333|-0.0073|-0.00664|-0.00663|-0.00733|-0.00716|-0.00896|-0.00664|-0.00681|-0.00663|-0.00566|-0.00458|-0.00331|-0.00206|-0.00131|-0.00132|247|310|360|310|192|355|360|206|242|107|105|110|103|203|300|252|176|170|151|131|62|77|212|157|||||||||||||||||||||||||
2025-09-17 13:05:14|IX.D.HSCHIN.IFU.IP|17342|2025-09-15 00:00:00|2025-09-15 23:58:50|9395.4|16.2|0.08988|2025-09-16|0.06354|17|0.269608|1|-0.090116|14|2025-09-16|0.19163|0.08518|0.064|0.06396|0.1917|0.06391|0.06378|0.06385|0.12977|0.10609|0.06403|0.064|0.064|0.06401|0.06389|0.06386|0.0637|0.06354|0.06436|0.19056|0.19055|0.19057|0.19053|0.19052|0|44|38|20|0|32|32|28|26|4|3|2|3|9|12|9|9|8|7|0|0|0|0|0|0.00166|0.0246|0.02234|0.01636|0.00151|0.01517|0.01644|0.01242|0.0072|0.00442|0.00679|0.00665|0.00707|0.01267|0.01467|0.01391|0.01112|0.01348|0.01102|0.00341|0.00252|0.00282|0.0018|0.00151|-0.00192|-0.02452|-0.02178|-0.01679|-0.00136|-0.019|-0.01542|-0.01299|-0.00727|-0.0053|-0.00679|-0.00654|-0.00818|-0.0117|-0.01541|-0.01419|-0.01194|-0.01245|-0.01501|-0.0033|-0.00261|-0.00269|-0.0017|-0.00161|241|304|355|310|181|325|327|321|309|246|200|220|298|306|358|226|173|159|143|312|282|81|204|148|||||||||||||||||||||||||
2025-09-17 13:05:15|IX.D.DEN25.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:05:16|IX.D.EMGMKT.IFE.IP|13831|2025-09-15 00:00:00|2025-09-15 23:57:40|1334.1|50.2|0.06364|2025-09-16|0.0372|18|0.037333|13|-0.04486|13|2025-09-16|0.15008|0.14969|0.14964|0.14949|0.14938|0.14941|0.1493|0.14938|0.14939|0.14945|0.14951|0.14943|0.14944|0.0752|0.03734|0.03736|0.0373|0.03723|0.0372|0.0372|0.14878||0.14874|0.14857|3|4|6|3|3|3|3|22|82|42|111|38|54|167|98|74|37|54|35|126|30||0|0|0.01501|0.00906|0.00873|0.00897|0.00747|0.00897|0.00747|0.00851|0.00786|0.00815|0.00831|0.00897|0.00996|0.01174|0.01151|0.00912|0.00858|0.00862|0.00819|0.00818|0.00967||0.00919|0.00743|-0.0075|-0.01122|-0.01272|-0.00747||-0.01743|-0.01244|-0.00804|-0.00934|-0.00934|-0.00831|-0.00804|-0.01136|-0.01133|-0.01109|-0.00934|-0.00778|-0.00745|-0.00744|-0.00913|-0.01116||-0.00793|-0.00743|63|121|93|57|59|61|95|182|188|106|89|117|163|240|293|255|188|182|134|207|90|101|62|||||||||||||||||||||||||
2025-09-17 13:05:17|IX.D.STXE.IFM.IP|14491|2025-09-15 00:00:00|2025-09-15 23:58:50|5438.3|234.4|0.01703|2025-09-16|0.02754|6|0.083099|12|-0.147528|12|2025-09-16|0.04917|0.0368|0.03678|0.03677|0.03677|0.03675|0.02754|0.02763|0.0276|0.02759|0.02761|0.02761|0.02762|0.02773|0.02782|0.02791|0.02789|0.02787|0.02786|0.02786|0.05568|0.0557|0.05568|0.05568|35|3|4|8|20|12|50|400|483|528|348|394|304|418|601|919|114|60|65|99|0|0|0|0|0.00353|0.0092|0.01073|0.00919|0.01226|0.01225|0.01788|0.01824|0.01592|0.0156|0.01356|0.01359|0.01697|0.0153|0.01618|0.01714|0.0124|0.01452|0.01013|0.01459|0.00412|0.00495|0.00273|0.0022|-0.00527|-0.0092|-0.00919|-0.01225||-0.00919|-0.01271|-0.01739|-0.01569|-0.01402|-0.01581|-0.0124|-0.0232|-0.01682|-0.01648|-0.01897|-0.01291|-0.01182|-0.01266|-0.01161|-0.00428|-0.0047|-0.00268|-0.00257|104|71|39|46|17|42|97|210|168|137|131|108|122|199|223|204|96|52|55|58|283|80|199|147|||||||||||||||||||||||||
2025-09-17 13:05:19|IX.D.FTSE.CFD.IP|16339|2025-09-15 00:00:00|2025-09-15 23:59:20|9280.7|23.3|0.01923|2025-09-16|0.0108|7|0.032484|12|-0.057257|7|2025-09-16|0.03234|0.03233|0.03233|0.03233|0.03233|0.03233|0.02155|0.0108|0.0108|0.0108|0.01081|0.0108|0.01081|0.01084|0.01086|0.01634|0.02174|0.02172|0.02172|0.0218|0.04345|0.04348|0.0435|0.04348|1|3|4|1|1|1|8|70|27|35|19|40|29|66|55|87|12|4|3|6|0|0|0|0|0.00534|0.00393|0.00366|0.00311|0.00277|0.00389|0.0039|0.00822|0.0055|0.00487|0.00424|0.0046|0.00488|0.00668|0.00731|0.00719|0.00404|0.00402|0.00368|0.00434|0.00209|0.00272|0.00171|0.00155|-0.00493|-0.00316|-0.00382|-0.00413|-0.00373|-0.00408|-0.00477|-0.00825|-0.00516|-0.00464|-0.00449|-0.00458|-0.0054|-0.00779|-0.0075|-0.00747|-0.00462|-0.0037|-0.00387|-0.00446|-0.00195|-0.00242|-0.00279|-0.00142|190|145|139|94|115|182|237|356|349|328|318|323|338|354|358|356|327|315|298|312|282|91|202|147|||||||||||||||||||||||||
2025-09-17 13:05:23|KB.D.MID250.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:05:24|IX.D.DAX.IFMM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:05:24|TM.D.MDAX.IFM.IP|5340|2025-09-15 06:10:00|2025-09-15 19:59:50|30103|16.6|31.72593|2025-09-16|0.90739|19|0.201694|16|-0.520169|19|2025-09-16||||||||25.01484|34.08831|57.68161|55.5779|43.58151|23.23352|68.99309|48.71492|61.94547|38.86945|100|50.35811|0.90739||||||||||||1|6|52|8|44|140|11|3|10|1|21|11|0||||||||||||0.02268|0.01711|0.01863|0.01736|0.02297|0.02178|0.01816|0.01902|0.01974|0.10269||0.01679|0.08386||||||||||||-0.02205|-0.0199|-0.0186|-0.0208|-0.01944|-0.02725|-0.01783|-0.01768|-0.01978|-0.03355|-0.01679|-0.01677|-0.26846|||||263|133|153|148|113|218|241|169|157|26|10|6|4||||||||||||||||||||0|||||
2025-09-17 13:05:25|TM.D.TECDAX.IFM.IP|4963|2025-09-15 06:00:00|2025-09-15 19:59:30|3483.8|0.1|60.4151|2025-09-16|45.13741|7|0.255225|7|-0.170247|12|2025-09-16|||||||59.42817|45.13741|76.75369|74.68791|80.93564|81.53817|85.89741|74.26577|73.11532|86.51082|100||100|100|||||||||||0|0|0|0|1|0|1|0|0|0|0||0|0||||||||||||0.02944|0.02019|0.0175|0.01784|0.01716|0.02182|0.01858|0.01623|0.03837|0.03144|||||||||||||||-0.02196|-0.01785|-0.0164|-0.01668|-0.01939|-0.02914|-0.01937|-0.01724|-0.02228|||||||||19|238|163|130|136|108|99|217|230|207|10|1|2|||||||||||||||||||||||||
2025-09-17 13:05:25|TM.D.ATHENS.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:05:27|IX.D.HANGSENG.IFU.IP|19375|2025-09-15 00:00:00|2025-09-15 23:59:40|26492.5|15.2|0.04533|2025-09-16|0.01887|6|0.080596|8|-0.07914|14|2025-09-16|0.11326|0.03383|0.01892|0.01891|0.11342|0.0189|0.01887|0.0189|0.06444|0.05081|0.0303|0.03028|0.03029|0.03031|0.03027|0.03026|0.03019|0.03012|0.03033|0.11291|0.11295|0.11296|0.11295|0.11297|0|55|50|27|0|29|30|27|10|3|3|2|2|6|13|5|4|3|2|0|0|0|0|0|0.0017|0.01795|0.01559|0.01144|0.00148|0.01076|0.01005|0.00744|0.00532|0.00383|0.00431|0.00436|0.00516|0.00928|0.01224|0.00983|0.0066|0.00607|0.0052|0.00283|0.0025|0.00158|0.00197|0.00144|-0.00182|-0.01709|-0.01732|-0.00994|-0.00134|-0.0116|-0.01003|-0.00804|-0.00442|-0.00433|-0.00403|-0.00417|-0.00549|-0.00928|-0.0122|-0.00907|-0.00661|-0.006|-0.00548|-0.00293|-0.00257|-0.00289|-0.00174|-0.00169|250|321|360|360|200|360|360|360|347|328|333|336|350|357|360|359|359|358|351|352|295|117|222|158|||||||||||||||||||||||||
2025-09-17 13:05:27|TM.D.BUX.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:05:28|IX.D.NIFTY.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:05:29|IX.D.MIB.IFM.IP|14006|2025-09-15 00:00:00|2025-09-15 23:58:50|42999.9|6.4|3.18217|2025-09-16|0.04639|6|0.070019|7|-0.12239|7|2025-09-16|0.0931|0.09309|0.09305|0.093|0.09303|0.09298|0.04639|0.04667|0.04656|0.04656|0.04667|0.04663|0.04665|0.04678|0.0469|4.6192|52.60707|62.73487|21.69457|0.04699|0.094|0.09402|0.09399|0.09397|0|0|0|0|0|0|3|14|20|15|5|10|4|6|6|14|1|1|0|1|21|0|0|0|0.00513|0.00684|0.00628|0.00263|0.00411|0.00509|0.00949|0.01589|0.01046|0.00939|0.00902|0.00958|0.00875|0.01122|0.01116|0.01083|0.01157|0.01175|0.00848|0.00696|0.00348|0.00266|0.00305|0.00218|-0.00449|-0.00631|-0.00329|-0.00689|-0.0107|-0.00405|-0.00762|-0.01626|-0.01108|-0.00968|-0.00935|-0.00976|-0.00944|-0.01245|-0.01212|-0.01286|-0.01237|-0.01175|-0.00675|-0.00651|-0.00332|-0.00223|-0.00259|-0.0022|160|134|116|119|76|134|187|357|351|343|342|318|314|348|356|328|194|118|157|205|284|83|201|148|||||||||||||||||||||||||
2025-09-17 13:05:30|IX.D.NIKKEI.IFD.IP|16854|2025-09-15 00:00:00|2025-09-15 23:59:50|44938.7|3.4|0.01658|2025-09-16|0.01556|3|0.110969|0|-0.1354|0|2025-09-16|0.01562|0.01561|0.01558|0.01556|0.01557|0.01556|0.01559|0.01561|0.0156|0.01559|0.0156|0.0156|0.0156|0.01562|0.01564|0.01566|0.01566|0.01565|0.01565|0.01565|0.01596|0.06704|0.03849|0.02128|14|8|4|6|3|3|8|2|2|2|1|2|1|4|2|3|2|3|2|6|3|0|0|21|0.01934|0.01371|0.00951|0.00946|0.00963|0.00749|0.00803|0.00706|0.00761|0.00562|0.00592|0.00637|0.00838|0.00831|0.00806|0.00611|0.00644|0.00596|0.00604|0.00569|0.00607|0.00168|0.00723|0.00878|-0.02096|-0.01292|-0.00816|-0.00963|-0.00747|-0.00742|-0.00901|-0.00649|-0.00787|-0.00528|-0.00602|-0.00599|-0.00722|-0.00899|-0.00806|-0.00651|-0.00547|-0.00608|-0.00552|-0.00681|-0.00564|-0.00315|-0.00637|-0.00782|359|360|324|344|344|332|339|320|342|311|256|232|269|329|348|337|294|254|226|182|162|119|141|244|||||||||||||||||||||||||
2025-09-17 13:05:30|TM.D.KLCI.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:05:31|IX.D.AEX.IFM.IP|10157|2025-09-15 00:00:00|2025-09-15 23:58:40|919.95|3.3|0.01911|2025-09-16|0.01086|7|0.08681|7|-0.108348|7|2025-09-16|0.0544|0.05439|0.05436|0.05433|0.05435|0.05432|0.03298|0.01086|0.01086|0.01086|0.01086|0.01086|0.01086|0.01091|0.01094|0.02146|0.0329|0.0329|0.03288|0.03304|0.05479|0.0548|0.05478|0.05478|0|0|0|0|0|0|2|10|4|3|2|7|3|5|3|5|1|0|0|1|0|0|0|0|0.01088|0.01088|0.01305|0.01087|0.01449|0.01268|0.01963|0.01653|0.01182|0.01183|0.01185|0.01145|0.01224|0.01461|0.01362|0.01255|0.01186|0.01135|0.0154|0.01309|0.01122|0.01096|0.01096|0.01096|-0.01709|-0.01088|-0.01087|-0.01087||-0.01087|-0.01954|-0.01676|-0.01267|-0.01197|-0.01145|-0.01171|-0.01456|-0.01498|-0.01379|-0.01301|-0.01209|-0.01349|-0.01096|-0.01229|-0.01096|-0.01096|-0.01096|-0.01096|60|60|32|40|17|39|107|338|273|256|242|230|254|327|330|305|206|134|130|139|116|21|57|34|||||||||||||||||||||||||
2025-09-17 13:05:32|IX.D.OBX.IFM.IP|1849|2025-09-15 07:50:20|2025-09-15 14:19:40|1577.99|6.1|55.19253|2025-09-16|67.28179|7|0.04757|13|-0.079034|7|2025-09-16||||||||67.28179|69.26615|72.12474|69.26455|72.4444|81.43554|81.01347|74.22013|||||||||||||||||0|0|0|0|0|0|0|161|||||||||||||||||0.01584|0.01586|0.01586|0.01588|0.02266|0.01847|0.01796|0.01584|||||||||||||||||-0.0356|-0.01586|-0.01586||-0.01585|-0.01583|-0.01751|-0.01585||||||||||58|39|43|39|29|113|121|31|||||||||||||||||||||||||
2025-09-17 13:05:32|IX.D.PSI20.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:05:34|IX.D.SINGAPORE.IFM.IP|10195|2025-09-15 00:06:50|2025-09-15 23:55:00|454.1|4.5|18.82378|2025-09-16|0.13274|22|0.07764|13|-0.132979|13|2025-09-16|12.97663|19.46234|26.78742|33.92204|37.90084|30.85824|32.20687|16.85123|26.97572|24.15412|56.91426|31.37015|57.79447|17.31249|18.36659|33.55823|67.36198|54.69871|57.16211|38.05503|33.36651|6.02819|0.13274|0.13275|6|9|7|6|6|7|7|11|9|7|2|2|3|5|4|2|1|1|1|3|0|0|0|0|0.01989|0.01892|0.01235|0.01168|0.01103|0.01103|0.01104|0.01275|0.01262|0.01656|0.01578|0.01205|0.01506|0.01674|0.01516|0.01244|0.01109|0.01461|0.01105|0.01224|0.0129|0.02213|0.02212|0.02213|-0.01766|-0.01688|-0.01194|-0.01135|-0.01172|-0.01226|-0.01104|-0.01255|-0.01104|-0.01629|-0.01178|-0.01104|-0.0184|-0.02042|-0.01318|-0.0114|-0.01108|-0.0121|-0.01104|-0.01155|-0.01106|-0.02213|-0.02212|-0.02212|116|211|142|118|66|120|87|107|141|83|58|67|90|191|240|170|98|139|105|142|15|17|27|20|||||||||||||||||||||||||
2025-09-17 13:05:35|IX.D.SAF.IFMMX.IP|16893|2025-09-15 00:00:00|2025-09-15 23:58:50|97220|5.3|5.14816|2025-09-16|0.10259|22|0.170806|6|-0.10034|14|2025-09-16|0.10292|0.10293|0.103|0.10294|0.10294|0.10292|5.16996|1.45216|5.92241|7.48241|9.54671|9.82932|7.33637|4.99407|6.20358|4.36656|0.10272|0.10268|0.10265|0.10265|0.10261|0.10262|0.10259|0.10259|0|0|0|0|0|0|3|20|10|13|8|7|8|11|16|5|0|0|0|0|0|0|0|0|0.00242|0.00406|0.00432|0.00307|0.00249|0.00281|0.00858|0.01536|0.00972|0.00942|0.00816|0.00712|0.00659|0.00916|0.00932|0.00902|0.00318|0.00276|0.00275|0.00315|0.00254|0.00173|0.00191|0.0015|-0.00238|-0.00327|-0.00358|-0.00358|-0.0021|-0.00295|-0.00666|-0.01486|-0.01039|-0.00749|-0.00689|-0.00691|-0.0073|-0.00975|-0.01004|-0.00742|-0.00373|-0.00215|-0.00261|-0.00304|-0.00227|-0.00192|-0.00182|-0.00167|222|219|203|213|151|213|216|351|339|335|315|316|328|342|324|326|350|337|324|346|285|89|210|152|||||||||||||||||||||||||
2025-09-17 13:05:36|IX.D.IBEX.IFM.IP|12117|2025-09-15 00:00:00|2025-09-15 23:58:50|15387.6|3.4|1.43995|2025-09-16|0.03267|8|0.100765|7|-0.143957|7|2025-09-16|0.07803|0.07804|0.078|0.07797|0.07799|0.07795|0.03365|0.0327|0.03267|0.0327|0.03273|0.03274|0.03275|0.03285|0.0329|4.61462|25.81677|35.34051|0.07906|0.07906|0.079|0.07902|0.079|0.07899|0|0|0|0|0|0|1|11|4|4|6|3|6|5|7|8|2|1|0|0|0|0|0|0|0.00298|0.00667|0.0065|0.00436|0.01007|0.00872|0.0084|0.01618|0.00994|0.00843|0.00816|0.00928|0.00883|0.01036|0.01156|0.0112|0.00742|0.00915|0.00576|0.00655|0.00357|0.00388|0.00266|0.0019|-0.00528|-0.00569|-0.0039|-0.00476|-0.00439|-0.00433|-0.01545|-0.0192|-0.00973|-0.00898|-0.00881|-0.01028|-0.01013|-0.01244|-0.0112|-0.01074|-0.00769|-0.01252|-0.00578|-0.00573|-0.0035|-0.00322|-0.00242|-0.00214|126|108|66|82|49|68|76|353|331|316|329|319|318|327|351|306|97|51|125|141|284|81|201|148|||||||||||||||||||||||||
2025-09-17 13:05:37|IX.D.OMX.IFM.IP|13081|2025-09-15 00:00:00|2025-09-15 23:58:50|2637.89|31.1|0.03209|2025-09-16|0.0189|8|0.079981|7|-0.109117|7|2025-09-16|0.05689|0.05689|0.05687|0.05685|0.05687|0.05684|0.05563|0.01897|0.0189|0.01893|0.01895|0.01895|0.01895|0.01902|0.01909|0.03453|0.05736|0.05734|0.05731|0.0573|0.05727|0.05728|0.05727|0.05726|0|0|0|0|0|0|1|41|99|49|36|60|76|40|65|87|0|0|0|0|0|0|0|0|0.00331|0.00556|0.00539|0.00327|0.00468|0.00677|0.01021|0.01455|0.01132|0.0087|0.00779|0.0077|0.0089|0.01018|0.01118|0.00955|0.00432|0.00478|0.00499|0.005|0.00298|0.00187|0.00219|0.00182|-0.00394|-0.00455|-0.0067|-0.00327|-0.00038|-0.00205|-0.01015|-0.0149|-0.01114|-0.00874|-0.00804|-0.00777|-0.00986|-0.0107|-0.01169|-0.01019|-0.00609|-0.00325|-0.00375|-0.00409|-0.00289|-0.00292|-0.00205|-0.00177|131|99|62|86|46|79|125|359|347|333|315|320|322|348|349|261|198|161|157|178|283|82|199|148|||||||||||||||||||||||||
2025-09-17 13:05:38|IX.D.SMI.IFM.IP|13650|2025-09-15 00:00:00|2025-09-15 23:58:50|12153|15.3|0.02257|2025-09-16|0.01645|6|0.049529|7|-0.103075|7|2025-09-16|0.04939|0.04939|0.04938|0.04936|0.04937|0.04935|0.01645|0.0165|0.01649|0.01651|0.01652|0.01653|0.01653|0.01657|0.01661|0.01665|0.01664|0.01665|0.01665|0.01677|0.04995|0.04997|0.04996|0.04995|0|0|0|0|0|0|2|38|14|20|39|11|29|20|16|41|1|1|1|2|0|0|0|0|0.00281|0.00439|0.00576|0.00411|0.00494|0.00557|0.00829|0.01076|0.00731|0.00638|0.00692|0.00718|0.0078|0.0094|0.00871|0.00935|0.00524|0.00526|0.00552|0.00578|0.00261|0.00262|0.00195|0.00148|-0.00358|-0.00436|-0.00494|-0.00768||-0.00314|-0.00817|-0.012|-0.0075|-0.00727|-0.00701|-0.00657|-0.00799|-0.00899|-0.00942|-0.00846|-0.00594|-0.00548|-0.00511|-0.00568|-0.00272|-0.00289|-0.00169|-0.00175|113|97|53|51|27|59|226|342|321|319|298|299|299|342|346|342|286|233|255|288|284|81|199|147|||||||||||||||||||||||||
2025-09-17 13:05:38|IX.D.TAIEX.IFU.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:05:39|KB.D.TK.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:05:39|CC.D.VSTOXX.UNC.IP|3915|2025-09-15 00:15:00|2025-09-15 19:59:40||14.4|0.09677|2025-09-16|0.43436|15|0.275634|4|-0.714678|3|2025-09-16|0.62799|0.44047|0.44097|0.72511|0.44095|0.44184|0.44145|0.44148|0.44155|0.44126|0.44199|0.4412|0.43998|0.43522|0.43581|0.43436|0.43478|0.43536|0.43527|0.43493|||||1|0|3|5|2|0|3|20|33|47|187|146|141|50|114|63|49|4|15|13||||||||0.16538|0.27563||0.05513|0.16556||||||0.10881|0.14556|0.05435||0.10893|||||||-0.10983||-0.11025|-0.41247||-0.16556|-0.11025|-0.11038|-0.16529|||-0.11019||-0.13596|-0.1413|-0.09952|||||||||5|4|6|10|4|5|5|21|5|4|1|4|4|36|25|34|11|9|13|5|||||||||||||||||||||||||
2025-09-17 13:05:40|CC.D.VIX.UME.IP|6555|2025-09-15 00:00:00|2025-09-15 23:55:10||15.5|0.08015|2025-09-16|0.87103|19|0.276702|13|-0.276243|4|2025-09-16||0.88313|0.88447|0.88643|0.88643|0.88481|0.88471|0.88501|||||0.88471|0.88074|0.87754|0.87684|0.88013|0.88201|0.88068|0.87103|0.87289||0.87492|0.87408||28|13|12|86|3|15|12|||||36|63|41|36|49|60|68|356|70||16|8||||||0.11062||0.13834||||||0.27594|0.19905|0.18949||0.17354|0.27594|0.16361||||||-0.11038|||-0.22109|-0.11062|-0.11062|-0.16578|||||-0.09211|-0.14647|-0.17737|-0.19471|-0.24673|-0.18351|-0.2748|-0.24452|||-0.27278||4|2|1|2|13|2|10|14|21|68|48|14|27|18|22|1|4|4|||||0||||||||||||||||||||
2025-09-17 13:05:40|IR.D.FGBM.FWM2.IP|7535|2025-09-15 00:15:00|2025-09-15 19:59:50||140.2|1.18587|2025-09-16|0.02544|15|0.00849|6|-0.016976|6|2025-09-16|36.38061|40.01528|40.01528|33.35125|0.02546|29.42974|4.50232|1.47448|7.43113|0.02562|0.02546|0.02546|2.0661|1.61235|5.15235|0.02544|0.02544|0.02544|0.02544||||||43|98|9|21|3|63|141|339|289|529|475|478|395|449|718|693|416|250|102||||||||0.00849||||0.00849|0.00848|0.00848|0.00849|0.00849|0.00849|0.00849|0.00849|0.00848|0.00848||0.00848|||||||-0.00849|-0.00849||-0.00849|||-0.00943|-0.00848|-0.00848|-0.01061|-0.00849|-0.00849|-0.00926|-0.00848|-0.00848|-0.00848|-0.00848||||||||11|5|5|9|1|17|67|69|54|53|38|38|98|63|39|27|14|5|5|||||||||||||||||||||||||
2025-09-17 13:05:41|IR.D.FLG.FWM1.IP|7090|2025-09-15 07:00:00|2025-09-15 16:59:50|9147.5|35.3|0.01014|2025-09-16|0.02186|7|0.02734|7|-0.082129|12|2025-09-16||||||||0.02186|0.02186|0.02188|0.02189|0.02189|0.02191|0.0219|0.0219|0.02189|0.02187|||||||||||||||46|83|91|31|39|49|67|88|93|49|||||||||||||||0.00886|0.00765|0.00759|0.00821|0.00841|0.00871|0.00898|0.00912|0.00763|0.00729|||||||||||||||-0.00874|-0.00972|-0.01056|-0.0073|-0.00794|-0.01032|-0.00912|-0.00899|-0.00788|-0.00656||||||||164|97|138|101|102|204|205|164|142|53|||||||||||||||||||||||||
2025-09-17 13:05:42|IR.D.ULTRA100.FWM2.IP|8257|2025-09-15 00:00:00|2025-09-15 23:52:20|12158.9|32.5|0.01154|2025-09-16|0.03283|17|0.051987|12|-0.116188|12|2025-09-16|0.03289|0.03291|0.03291|0.0329|0.03289|0.03291|0.03292|0.03285|0.03285|0.03289|0.03292|0.03292|0.03297|0.03295|0.03292|0.03291|0.03285|0.03283|0.03284|0.03287|0.03286||0.03286|0.03286|25|28|28|15|38|29|22|38|54|42|34|38|80|73|79|76|96|104|100|148|191||19|13|0.02073|0.01579|||0.02549|0.01993|0.01811|0.01686|0.0193|0.02116|0.0176|0.01858|0.02468|0.02498|0.02374|0.02336|0.02546|0.02227|0.02381|0.02316|0.02163||0.0189|0.01577|-0.01973|-0.01728|-0.0255|-0.01288|-0.02548|-0.01262|-0.01703|-0.01806|-0.02032|-0.01891|-0.01933|-0.02049|-0.02691|-0.02488|-0.0269|-0.02126|-0.02299|-0.02155|-0.02237||-0.02548|||-0.0184|16|23|19|16|11|37|68|87|56|67|65|66|162|160|67|60|34|70|22|39|17|10|20|||||||||||||||||||||||||
2025-09-17 13:05:42|IR.D.BOND100.FWM2.IP|8108|2025-09-15 00:00:00|2025-09-15 23:56:30|11815.2|37.4|0.00866|2025-09-16|0.03392|7|0.027271|12|-0.146214|12|2025-09-16|0.03396|0.03398|0.03397|0.03396|0.03396|0.03397|0.03398|0.03392|0.03393|0.03396|0.03398|0.03398|0.03403|0.034|0.03397|0.03397|0.03393|0.03392|0.03392|0.03394|0.03393||0.03393||38|32|65|13|21|24|32|46|48|55|44|44|115|157|81|134|224|149|138|384|91||42||0.02631|0.01953||0.01995|0.02632|0.02361|0.021|0.02177|0.02291|0.02395|0.02271|0.02216|0.02372|0.02264|0.02514|0.02653|0.02206|0.02103|0.02629|0.02687|||0.01315||-0.01995||-0.02632|||-0.01953|-0.01784|-0.02247|-0.02196|-0.02089|-0.02676|-0.02669|-0.03002|-0.02584|-0.02395|-0.02221|-0.02233|-0.02444|-0.02311||-0.02672||-0.02629||13|15|4|10|10|27|51|60|41|44|58|61|145|108|56|47|25|40|19|10|19|10|||||||||||||||||||||||||
2025-09-17 13:05:43|IR.D.10YEAR100.FWM2.IP|11414|2025-09-15 00:00:00|2025-09-15 23:59:40||91.4|0.00487|2025-09-16|0.03523|17|0.014128|12|-0.061736|12|2025-09-16|0.03527|0.03528|0.03528|0.03527|0.03527|0.03527|0.03528|0.03526|0.03526|0.03526|0.03527|0.03527|0.03529|0.03526|0.03525|0.03526|0.03524|0.03523|0.03523|0.03525|0.03524||0.03524|0.03524|176|129|267|188|135|170|301|211|145|262|225|290|412|603|432|802|469|507|546|707|352||345|69|||0.01411||||0.01367|0.01381|0.01366|0.01212|0.01396|0.01367|0.01385|0.01389|0.01392|0.01375|0.01344|0.01409|0.0138|0.01322|||0.01322|0.0141|-0.01411|||||-0.0141|-0.01411|-0.01344|-0.0141|-0.01322|-0.01367|-0.01381|-0.01676|-0.01359|-0.01361|-0.01381|-0.01409|-0.01042|-0.01409|-0.01322|-0.0141||||8|13|5|12|13|12|30|46|38|27|34|32|102|92|40|34|26|28|10|22|10|5|7|||||||||||||||||||||||||
2025-09-17 13:05:44|IR.D.JGB.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:05:44|CC.D.FGBL.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:05:45|IR.D.FOAT.FWM2.IP|8042|2025-09-15 00:15:00|2025-09-15 18:59:10|12178|47.8|9.76788|2025-09-16|6.93547|13|0.016442|13|-0.032825|9|2025-09-16|88.89391|62.51849|100|64.30156|50.02054|38.48777|12.08487|11.67699|15.55269|10.27897|19.26485|22.76014|10.63685|6.93547|12.53698|14.3213|36.76135|76.93319|66.682||||||1|3|0|5|10|4|17|72|59|64|44|50|52|67|68|67|27|9|7||||||0.00821|||||0.00822|0.00896|0.00864|0.00821|0.00856|0.00822|0.00822|0.00822|0.00869|0.00858|0.00822|0.00822|0.00821|||||||-0.00821|-0.00821|-0.00822|-0.00821||-0.00822|-0.00981|-0.00947|-0.00821|-0.00913|-0.00822|-0.00822|-0.00886|-0.00888|-0.00861|-0.00822|-0.00821|-0.00822|-0.00822||||||18|16|12|14|6|26|166|189|116|166|130|132|217|174|120|112|49|26|15|||||||||||||||||||||||||
2025-09-17 13:05:45|IR.D.FBTP.FWM2.IP|7560|2025-09-15 06:01:00|2025-09-15 16:59:50||57.6|3.94829|2025-09-16|4.16426|12|0.024944|6|-0.049933|12|2025-09-16|||||||8.59466|7.09798|7.79774|9.73954|7.18179|12.81892|4.16426|5.78674|6.81894|9.12903|25.03199||||||||||||||30|87|80|93|89|48|99|88|117|75|23||||||||||||||0.00931|0.00831|0.00831|0.00869|0.00832|0.00832|0.00852|0.00908|0.00867|0.00832|0.00832||||||||||||||-0.00936|-0.00978|-0.00856|-0.0097|-0.00872|-0.00832|-0.00964|-0.00874|-0.00832|-0.00832|-0.00832||||||||187|170|116|134|112|133|194|174|118|110|52|||||||||||||||||||||||||
2025-09-17 13:05:46|IR.D.05YEAR100.FWM2.IP|9697|2025-09-15 00:00:00|2025-09-15 23:55:40|10977.5|96.8|0.00404|2025-09-16|0.0182|17|0.018226|12|-0.029155|12|2025-09-16|0.01822|0.01822|0.01822|0.01822|0.01822|0.01822|0.01822|0.01822|0.01821|0.01822|0.01822|0.01822|0.01822|0.01821|0.01821|0.01821|0.01821|0.0182|0.0182|0.01821|0.01821||0.0182|0.0182|73|80|142|185|67|229|191|226|149|171|105|261|409|403|382|273|343|460|229|828|276||42|65||0.00364|0.00638||0.00364|0.00456|0.00729|0.00638|0.00729|0.00638|0.00729||0.00732|0.00776|0.00702|0.00683|0.00706|0.00683|0.00728|0.00728|0.00728||0.00485||-0.00547|||||-0.00648|-0.00688|-0.00794|-0.00546|-0.00729|-0.00638|-0.00653|-0.00843|-0.00708|-0.0072|-0.00683|-0.00728|-0.00728|-0.00728|-0.00728|-0.00455||-0.00364|-0.00364|24|9|6|9|11|22|46|44|36|31|28|48|132|114|60|64|33|50|21|23|33|21|7|||||||||||||||||||||||||
2025-09-17 13:05:47|CC.D.DX.UME.IP|15682|2025-09-15 00:00:00|2025-09-15 20:59:50|9695.4|1.8|0.05056|2025-09-16|0.05158|0|0.132524|12|-0.058983|12|2025-09-16|0.05158|0.05159|0.05163|0.05166|0.05165|0.05166|0.05169|0.05173|0.05171|0.05176|0.05175|0.05175|0.05186|0.0518|0.05188|0.05187|0.05194|0.05198|0.05196|0.05195|0.05195||||1|1|1|1|0|0|1|1|2|2|2|1|4|3|7|3|3|2|2|3|1||||0.00327|0.00315|0.00274|0.00295|0.00301|0.00266|0.00399|0.00404|0.00436|0.00386|0.00396|0.00393|0.00649|0.00463|0.00516|0.00452|0.00368|0.00411|0.00354|0.00295|0.00288||||-0.00321|-0.00318|-0.00301|-0.00333|-0.00312|-0.00311|-0.0041|-0.00407|-0.00421|-0.00402|-0.00369|-0.00397|-0.00552|-0.00495|-0.0055|-0.00432|-0.00384|-0.0037|-0.00363|-0.00279|-0.00347||||238|274|267|271|231|248|341|333|327|341|325|340|349|352|351|346|327|324|276|238|199|||||||||||||||||||||||||
2025-09-17 13:05:48|CS.D.BITCOIN.CFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:05:49|CS.D.ETHUSD.CFE.IP|19660|2025-09-15 00:00:00|2025-09-15 23:59:50|4522.6|9.9|0.03982|2025-09-16|0.03976|1|0.169289|13|-0.303774|13|2025-09-16|0.03989|0.03976|0.0398|0.03982|0.03989|0.03979|0.03987|0.03992|0.03987|0.03992|0.03994|0.03999|0.03999|0.04012|0.04052|0.04049|0.04036|0.04008|0.04015|0.04017|0.04007|0.04|0.03989|0.03992|6|10|11|8|10|14|12|12|10|9|9|9|9|15|15|14|12|13|9|12|9|4|6|7|0.01546|0.01291|0.01453|0.0109|0.01204|0.01136|0.0129|0.01306|0.01345|0.01122|0.01258|0.01452|0.01473|0.02645|0.0171|0.01771|0.01937|0.0255|0.01812|0.01724|0.01293|0.01327|0.0155|0.01523|-0.01583|-0.01566|-0.01359|-0.01249|-0.01508|-0.0146|-0.01754|-0.01352|-0.01472|-0.01227|-0.01591|-0.01553|-0.01466|-0.03292|-0.02384|-0.01843|-0.01886|-0.0244|-0.02111|-0.01546|-0.01674|-0.01313|-0.0151|-0.01896|304|335|331|288|331|333|331|343|333|282|319|325|326|347|360|352|347|356|338|341|313|269|281|279|||||||||||||||||||||||||
2025-09-17 13:05:50|CS.D.CRYPTOB10.CFD.IP|21991|2025-09-15 00:00:00|2025-09-15 23:59:50|28125.57|8.9|0.28306|2025-09-16|0.28061|22|0.103642|2|-0.146029|4|2025-09-16|0.28503|0.28433|0.28466|0.28458|0.28502|0.28379|0.2835|0.28349|0.28319|0.28357|0.2839|0.28416|0.2841|0.28461|0.28638|0.28528|0.28376|0.28155|0.28169|0.28181|0.28134|0.28116|0.28061|0.281|9|9|8|8|9|9|9|9|9|9|9|9|9|9|9|9|9|10|9|9|8|8|9|8|0.00718|0.00823|0.0071|0.00715|0.00742|0.0091|0.00708|0.00582|0.0067|0.0059|0.00654|0.00527|0.00628|0.00804|0.00907|0.00814|0.00768|0.01226|0.00637|0.00934|0.0071|0.00604|0.00807|0.00766|-0.00725|-0.01004|-0.00646|-0.00616|-0.00829|-0.01028|-0.00787|-0.00689|-0.0069|-0.00571|-0.00652|-0.00528|-0.00602|-0.01008|-0.0097|-0.00719|-0.00838|-0.0114|-0.00742|-0.00894|-0.00836|-0.00646|-0.00865|-0.00786|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|359|360|360|358|0|0|||0||||0||0||||||0|0||0|||||
2025-09-17 13:05:51|CS.D.USDBRL.MINI.IP|4214|2025-09-15 12:11:00|2025-09-15 19:59:40|53589|5.7|0.09876|2025-09-16|0.09371|18|0.084262|12|-0.043044|15|2025-09-16|||||||||||||0.10159|0.1053|0.09398|0.10017|0.09372|0.09705|0.09371|0.09447|||||||||||||||||8|7|8|5|5|5|4|4|||||||||||||||||0.00942|0.01127|0.0078|0.00705|0.00488|0.00514|0.00509|0.00486|||||||||||||||||-0.00995|-0.00959|-0.00931|-0.00727|-0.00554|-0.00643|-0.00476|-0.00534|||||276|346|342|282|244|241|191|156|||||||||||||||||||||||||
2025-09-17 13:05:52|CS.D.USDINR.MINI.IP|7356|2025-09-15 01:01:00|2025-09-15 19:57:00|8816|2.8|0.18993|2025-09-16|0.17016|11|0.071528|3|-0.079487|18|2025-09-16||0.28364|0.28359|0.21622|0.18806|0.17311|0.1707|0.1702|0.17255|0.17125|0.20732|0.17016|0.25371|0.24992|0.19362|0.17125|0.1703|0.21695|0.20328|0.17046||||||2|3|4|3|3|3|3|3|3|2|2|3|2|3|3|2|2|2|2||||||0.0034|0.00983|0.01359|0.00695|0.00448|0.00317|0.0029|0.00223|0.0032|0.0064|0.00245|0.00512|0.00247|0.00389|0.00255|0.00245|0.00424|0.00801|0.00632||||||-0.00567|-0.00969|-0.01261|-0.00673|-0.00406|-0.00352|-0.00281|-0.00367|-0.00374|-0.00451|-0.00255|-0.00384|-0.00409|-0.00461|-0.00399|-0.00232|-0.00278|-0.00803|-0.00284|||||16|35|207|208|193|245|220|192|216|162|144|223|144|190|116|72|100|97|52|||||||||||||||||||||||||
2025-09-17 13:05:53|CS.D.USDTWD.MINI.IP|7545|2025-09-15 01:01:00|2025-09-15 19:58:10|30108.5|2.6|0.08864|2025-09-16|0.06664|10|0.087568|1|-0.149299|3|2025-09-16||0.10606|0.10495|0.113|0.0859|0.08731|0.07305|0.06671|0.06673|0.06683|0.06664|0.06664|0.08827|0.07531|0.09671|0.69782|0.07427|0.06784|0.07109|0.15984||||||3|3|3|3|3|3|3|3|2|3|2|2|2|2|2|2|2|2|2||||||0.01055|0.00689|0.01078|0.00465|0.00417|0.00502|0.00416|0.00431|0.00346|0.00547|0.00608|0.00596|0.0036|0.00552|0.00548|0.00545|0.00446|0.00737|0.01059||||||-0.01586|-0.01034|-0.01386|-0.00701|-0.00817|-0.00607|-0.00507|-0.0041|-0.00278|-0.00686|-0.00576|-0.00575|-0.00437|-0.00784|-0.0102|-0.00854|-0.00387|-0.00367|-0.0115|||||261|256|249|130|109|255|223|204|145|161|130|149|186|154|160|176|129|53|72|||||||||||||||||||||||||
2025-09-17 13:05:54|CS.D.EURGBP.MINI.IP|18025|2025-09-15 00:00:00|2025-09-15 23:59:50|8648.1|4.6|0.36158|2025-09-16|0.01036|16|0.05065|22|-0.040264|22|2025-09-16|0.01041|0.01041|0.0104|0.01043|0.01041|0.01047|0.01049|0.01041|0.01042|0.01041|0.01039|0.01039|0.01052|0.0104|0.01038|0.01037|0.01036|0.01036|0.01036|0.01036|0.01165|17.25682|0.97705|0.01042|4|4|4|4|3|3|5|6|5|6|5|7|8|9|12|8|5|5|4|3|5|5|3|2|0.00165|0.00184|0.00174|0.00195|0.00147|0.00191|0.00249|0.00277|0.00305|0.00292|0.00289|0.00293|0.00386|0.00287|0.0046|0.00298|0.00315|0.00268|0.002|0.00196|0.00224|0.00824|0.00467|0.00198|-0.00166|-0.00179|-0.00187|-0.00179|-0.00162|-0.00206|-0.00261|-0.0028|-0.0026|-0.00298|-0.00255|-0.0029|-0.00341|-0.00315|-0.0039|-0.00316|-0.00248|-0.00287|-0.00216|-0.00173|-0.0021|-0.00746|-0.00293|-0.00151|279|288|301|301|283|281|340|345|347|350|332|354|354|359|360|356|340|340|282|294|274|233|208|191|||||||||||||||||||||||||
2025-09-17 13:05:54|CS.D.EURUSD.MINI.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:05:56|CS.D.GBPUSD.MINI.IP|18734|2025-09-15 00:00:00|2025-09-15 23:59:40|13600.6|5.6|0.3293|2025-09-16|0.00663|18|0.029376|6|-0.060137|12|2025-09-16|0.00728|0.66422|0.00726|0.66431|0.0077|0.00714|0.00722|0.00675|0.29233|0.00828|0.30191|0.00762|0.00715|0.00707|0.0076|0.00759|0.2951|0.00733|0.00663|0.00665|0.01001|0.08722|0.86619|1.80944|4|5|4|4|4|4|7|7|7|8|6|7|11|10|14|10|6|6|4|4|7|3|3|2|0.00202|0.00247|0.00219|0.00238|0.00173|0.00217|0.00368|0.00282|0.00325|0.00388|0.00294|0.00358|0.00458|0.00453|0.00485|0.00343|0.00307|0.00359|0.0027|0.00172|0.00222|0.00185|0.00269|0.00175|-0.00239|-0.00205|-0.00178|-0.00222|-0.0016|-0.0023|-0.00346|-0.00304|-0.00347|-0.00328|-0.00316|-0.00328|-0.00492|-0.00392|-0.00559|-0.00386|-0.00308|-0.0032|-0.00243|-0.00188|-0.00229|-0.00192|-0.00289|-0.0018|288|305|312|305|300|308|348|351|351|353|339|353|358|358|360|355|347|337|315|309|276|183|235|222|||||||||||||||||||||||||
2025-09-17 13:05:57|CS.D.NZDUSD.MINI.IP|18381|2025-09-15 00:00:00|2025-09-15 23:59:30|5966.2|4.3|0.06719|2025-09-16|0.03451|15|0.112085|21|-0.077033|12|2025-09-16|0.04294|0.05015|0.04999|0.0382|0.03975|0.04358|0.03652|0.0434|0.04557|0.04937|0.0499|0.03511|0.03719|0.04911|0.03809|0.03451|0.04054|0.03915|0.04817|0.0496|0.05378|0.09673|0.95513|0.0498|4|4|4|3|3|4|5|6|5|5|5|4|8|7|8|5|4|4|4|4|4|7|3|2|0.00447|0.00487|0.00426|0.00611|0.005|0.00498|0.00581|0.00549|0.00421|0.00517|0.00366|0.00505|0.00663|0.00513|0.007|0.00493|0.00422|0.00426|0.00464|0.00297|0.00334|0.0056|0.00413|0.00358|-0.00454|-0.00447|-0.00442|-0.00615|-0.00592|-0.00472|-0.00529|-0.00514|-0.00495|-0.00492|-0.00431|-0.00562|-0.00722|-0.00595|-0.00641|-0.00525|-0.00464|-0.00391|-0.00479|-0.00364|-0.00348|-0.00495|-0.00377|-0.00331|303|333|340|271|280|291|328|342|334|344|340|327|344|350|355|335|326|320|310|311|233|191|222|199|||||||||||||||||||||||||
2025-09-17 13:05:58|CS.D.USDCAD.MINI.IP|16477|2025-09-15 00:00:00|2025-09-15 23:59:30|13774.6|3.9|0.27875|2025-09-16|0.00952|18|0.021817|12|-0.031976|14|2025-09-16|0.01094|0.01189|0.01114|0.01149|0.01136|0.0112|0.01092|0.01077|0.01059|0.01043|0.01009|0.01023|0.01057|0.00974|0.28975|0.01004|0.00959|0.00979|0.00952|0.00986|1.17726|3.28407|1.18914|0.0107|3|3|3|3|3|3|4|5|4|4|3|4|8|8|10|7|4|4|3|4|3|2|3|2|0.0021|0.00212|0.00146|0.00146|0.00148|0.00155|0.0021|0.00268|0.0021|0.00196|0.002|0.00207|0.00388|0.00379|0.00459|0.0031|0.00259|0.00257|0.00231|0.00199|0.00214|0.00305|0.0024|0.00202|-0.00173|-0.00219|-0.00166|-0.00159|-0.00136|-0.00186|-0.00277|-0.00276|-0.00195|-0.00254|-0.00169|-0.00262|-0.00393|-0.00366|-0.00491|-0.00281|-0.00252|-0.00221|-0.00222|-0.00208|-0.00275|-0.00213|-0.00157|-0.00173|240|256|256|227|236|232|311|294|302|325|288|282|342|353|357|348|321|299|283|274|258|93|171|179|||||||||||||||||||||||||
2025-09-17 13:05:59|CS.D.USDCHF.MINI.IP|17267|2025-09-15 00:00:00|2025-09-15 23:59:50|7947.2|4.3|0.08379|2025-09-16|0.01956|8|0.134025|12|-0.045453|12|2025-09-16|0.02806|0.03021|0.02804|0.02873|0.02987|0.02927|0.02278|0.02142|0.01956|0.0217|0.02217|0.31747|0.02428|0.02218|0.02306|0.01999|0.02257|0.02173|0.02322|0.02076|0.03078|0.08267|1.09275|0.03053|3|4|5|4|4|4|4|5|5|5|4|5|10|9|10|6|5|5|5|3|5|3|4|3|0.00228|0.00231|0.00266|0.00328|0.00233|0.00213|0.00355|0.00372|0.00336|0.00354|0.00339|0.00354|0.00702|0.00524|0.00555|0.00419|0.00355|0.00398|0.00341|0.00248|0.00271|0.00395|0.00225|0.00172|-0.00236|-0.00242|-0.00314|-0.00365|-0.00191|-0.00222|-0.00389|-0.00357|-0.0034|-0.00467|-0.00353|-0.00372|-0.00579|-0.00537|-0.00587|-0.00399|-0.00394|-0.00398|-0.00344|-0.00227|-0.00339|-0.00315|-0.00262|-0.00192|270|292|290|292|278|279|335|343|327|340|340|337|354|354|360|347|329|333|318|279|242|211|189|194|||||||||||||||||||||||||
2025-09-17 13:06:00|CS.D.USDCNH.MINI.IP|20396|2025-09-15 00:00:00|2025-09-15 23:59:50|71179.9|7.3|0.3357|2025-09-16|0.00845|19|0.021117|23|-0.018299|22|2025-09-16|0.01639|0.0132|0.00946|0.00905|0.00937|0.00969|0.00948|0.01143|0.00936|0.00956|0.00909|0.00888|0.00977|0.01221|0.00865|0.00892|0.00903|0.00931|0.00857|0.00845|0.38068|11.2154|1.5014|0.01744|11|11|9|7|4|6|11|9|8|7|6|6|10|11|12|9|7|7|7|4|4|4|4|3|0.00112|0.00201|0.00142|0.0011|0.00073|0.00105|0.00159|0.00144|0.0012|0.0012|0.00103|0.00076|0.00139|0.0015|0.0015|0.00138|0.00102|0.0009|0.00056|0.00037|0.00052|0.00069|0.00538|0.00079|-0.00094|-0.00215|-0.00161|-0.00148|-0.00083|-0.00113|-0.00154|-0.00165|-0.00123|-0.00148|-0.0009|-0.00078|-0.00132|-0.00175|-0.00151|-0.00133|-0.00112|-0.00096|-0.00065|-0.00037|-0.00068|-0.00062|-0.00404|-0.00111|357|355|359|345|324|330|357|358|356|355|351|345|354|360|359|354|345|343|346|308|272|251|274|285|||||||||||||||||||||||||
2025-09-17 13:06:02|CS.D.USDDKK.MINI.IP|21297|2025-09-15 00:00:00|2025-09-15 23:59:50|63447.7|10|0.20854|2025-09-16|0.0245|11|0.087616|12|-0.036035|14|2025-09-16|0.03152|0.03152|0.03155|0.03157|0.03156|0.03156|0.02828|0.0263|0.02535|0.02804|0.02466|0.0245|0.02735|0.02641|0.02662|0.02481|0.02992|0.02903|0.02936|0.02857|0.03179|4.80585|0.61808|0.03181|7|9|8|7|6|7|15|16|15|16|15|15|20|20|23|17|14|13|10|8|7|6|5|4|0.00183|0.00179|0.00171|0.00192|0.00159|0.00161|0.00353|0.0032|0.00338|0.00293|0.00311|0.00331|0.00601|0.00428|0.00529|0.00447|0.00323|0.00355|0.00249|0.00201|0.00165|0.00111|0.00116|0.00093|-0.00194|-0.00207|-0.00209|-0.00227|-0.00151|-0.00189|-0.00344|-0.00339|-0.00338|-0.0037|-0.00309|-0.00376|-0.00477|-0.00452|-0.00556|-0.00399|-0.0037|-0.00337|-0.00231|-0.0018|-0.00188|-0.00094|-0.00136|-0.00116|340|358|349|350|347|354|359|360|360|360|360|360|360|360|360|360|358|360|359|356|342|318|342|326|||||||||||||||||||||||||
2025-09-17 13:06:03|CS.D.USDHUF.MINI.IP|21327|2025-09-15 00:00:00|2025-09-15 23:59:50|33080.6|10.6|0.18415|2025-09-16|0.06078|15|0.089075|20|-0.081702|20|2025-09-16|0.152|0.15114|0.15127|0.1513|0.15125|0.1513|0.06709|0.06082|0.06081|0.06365|0.06387|0.06336|0.06827|0.06143|0.0608|0.06078|0.06093|0.06098|0.07285|0.09203|0.15932|0.36552|0.35521|1.41895|8|7|6|7|6|10|14|14|13|15|13|14|20|19|20|18|15|11|9|8|11|5|6|11|0.00306|0.00203|0.00217|0.00319|0.00253|0.00321|0.00633|0.00506|0.00491|0.00581|0.00485|0.00528|0.00859|0.0058|0.00671|0.00572|0.00384|0.00429|0.0036|0.00351|0.00558|0.0101|0.0058|0.00914|-0.00301|-0.00215|-0.0025|-0.00386|-0.00255|-0.00336|-0.00548|-0.00527|-0.00422|-0.00651|-0.00452|-0.00573|-0.00692|-0.00597|-0.00725|-0.00488|-0.004|-0.00348|-0.00353|-0.00411|-0.0059|-0.00926|-0.00623|-0.00815|354|353|354|355|353|355|360|360|360|360|360|360|360|360|360|360|360|359|354|356|359|266|347|344|||||||||||||||||||||||||
2025-09-17 13:06:04|CS.D.USDJPY.MINI.IP|20706|2025-09-15 00:00:00|2025-09-15 23:59:50|14739.7|7.8|0.11279|2025-09-16|0.00499|16|0.113581|12|-0.036067|6|2025-09-16|0.00576|0.00569|0.00628|0.00537|0.00577|0.00537|0.00567|0.00521|0.00519|0.00538|0.00526|0.00539|0.0056|0.00578|0.00653|0.00548|0.00499|0.00505|0.00532|0.00566|0.00752|0.04781|0.74468|0.30294|8|8|9|8|7|8|13|12|11|10|8|11|20|18|19|11|7|7|6|6|6|2|3|5|0.00365|0.00305|0.00328|0.00294|0.00341|0.00307|0.00415|0.00401|0.00402|0.00349|0.003|0.00355|0.00597|0.0055|0.00497|0.00351|0.00252|0.00328|0.00235|0.00224|0.00234|0.00228|0.00196|0.00256|-0.0035|-0.00321|-0.00348|-0.00285|-0.00308|-0.00342|-0.00484|-0.0041|-0.00385|-0.0037|-0.00297|-0.00348|-0.00579|-0.00565|-0.00542|-0.00314|-0.00265|-0.00274|-0.00206|-0.00187|-0.002|-0.00281|-0.00192|-0.00286|351|355|352|351|349|354|359|358|360|360|354|358|360|360|360|360|353|352|346|347|303|231|272|338|||||||||||||||||||||||||
2025-09-17 13:06:05|CS.D.USDKRW.MINI.IP|12557|2025-09-15 00:01:00|2025-09-15 19:58:50|138212.5|4.6|0.08748|2025-09-16|0.07253|3|0.072138|12|-0.072835|6|2025-09-16|0.07413|0.07343|0.07266|0.07253|0.07259|0.07263|0.07423|0.08961|0.10693|0.1036|0.10027|0.1179|0.11853|0.10309|0.09867|0.10351|0.13025|0.1454|0.1454|0.14541|||||8|9|7|8|5|6|7|3|2|3|3|3|4|4|4|3|3|3|3|2|||||0.00433|0.00446|0.00369|0.00346|0.00239|0.00334|0.0048|0.00414|0.00459|0.00283|0.00297|0.00297|0.00617|0.00347|0.00338|0.00339|0.00355|0.00203|0.00237|0.00405|||||-0.00498|-0.00545|-0.00419|-0.00483|-0.00311|-0.00286|-0.00543|-0.00444|-0.00252|-0.0027|-0.0018|-0.00313|-0.00449|-0.00507|-0.00443|-0.00282|-0.00396|-0.00263|-0.00209|-0.00281|||||325|343|333|330|295|308|322|227|201|248|196|179|254|280|292|246|203|161|136|50|||||||||||||||||||||||||
2025-09-17 13:06:06|CS.D.USDMXN.MINI.IP|17450|2025-09-15 00:00:00|2025-09-15 23:59:50|183571.3|6.3|0.0772|2025-09-16|0.02777|18|0.060393|21|-0.11299|21|2025-09-16|0.04902|0.04902|0.04904|0.04906|0.04906|0.04905|0.04904|0.04904|0.04905|0.04583|0.04334|0.04684|0.03426|0.03032|0.03518|0.03134|0.03007|0.03372|0.02777|0.03048|0.04624|1.67631|1.28248|0.04921|4|4|3|3|3|6|6|6|5|7|6|7|9|12|11|10|10|8|12|9|5|2|2|2|0.00204|0.00202|0.00139|0.00121|0.00161|0.0017|0.00261|0.00359|0.00279|0.00364|0.00347|0.0036|0.00521|0.00673|0.00723|0.00582|0.00526|0.00404|0.00245|0.00214|0.00239|0.01634|0.01074|0.002|-0.00188|-0.0018|-0.00188|-0.00127|-0.00173|-0.00149|-0.00262|-0.00305|-0.00252|-0.0039|-0.00393|-0.00364|-0.00548|-0.00598|-0.00759|-0.00629|-0.00435|-0.00386|-0.00227|-0.00231|-0.00246|-0.03108|-0.00142|-0.00262|276|271|271|246|234|287|313|310|298|331|321|325|331|357|355|356|353|343|357|348|264|66|164|157|||||||||||||||||||||||||
2025-09-17 13:06:09|CS.D.USDNOK.MINI.IP|21804|2025-09-15 00:00:00|2025-09-15 23:59:50|98232|20.9|0.07297|2025-09-16|0.02627|18|0.09851|22|-0.091241|12|2025-09-16|0.05089|0.05089|0.05091|0.05092|0.0509|0.0509|0.04297|0.03564|0.02879|0.02875|0.02778|0.03093|0.03051|0.02777|0.02839|0.02891|0.04618|0.03396|0.02627|0.05122|0.06227|0.20482|0.17021|0.08629|21|24|32|19|14|18|23|24|20|22|19|22|33|31|36|25|36|29|22|21|16|7|33|21|0.00224|0.0024|0.00245|0.00221|0.00169|0.00214|0.00551|0.0071|0.00507|0.00533|0.00357|0.00451|0.00725|0.00619|0.00848|0.00524|0.00576|0.00514|0.00391|0.0024|0.00288|0.00487|0.01205|0.01706|-0.00212|-0.00263|-0.00263|-0.00256|-0.00162|-0.0025|-0.00599|-0.00598|-0.00498|-0.00563|-0.00404|-0.00503|-0.00681|-0.00577|-0.00794|-0.00506|-0.0057|-0.00605|-0.00369|-0.00239|-0.00361|-0.00569|-0.01022|-0.01472|359|360|360|360|357|358|360|360|360|360|360|360|360|360|360|360|360|360|359|359|357|304|358|359|||||||||||||||||||||||||
2025-09-17 13:06:09|CS.D.sp_USDRUB.MINI.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:06:10|CS.D.USDSEK.MINI.IP|19108|2025-09-15 00:00:00|2025-09-15 23:59:50|92750|12.2|0.39827|2025-09-16|0.02723|7|0.068071|12|-0.067264|12|2025-09-16|0.05651|0.05434|1.55338|3.52094|0.05402|0.0545|0.03535|0.02723|0.02743|0.02867|0.03337|0.02724|0.03191|0.02755|0.02804|0.02742|0.02762|0.02959|0.02736|0.02995|0.05072|0.12571|0.12501|16.64214|3|4|3|4|5|5|15|17|16|18|13|15|23|24|28|19|26|21|14|10|5|2|4|5|0.00387|0.00242|0.00359|0.00459|0.00304|0.00308|0.00466|0.0048|0.00499|0.00477|0.00426|0.00442|0.00824|0.00559|0.00756|0.0057|0.00524|0.0049|0.00304|0.0033|0.00382|0.01087|0.00912|0.00802|-0.00245|-0.00318|-0.00352|-0.00461|-0.00253|-0.00305|-0.00453|-0.00458|-0.00513|-0.00495|-0.0043|-0.0046|-0.00706|-0.006|-0.00761|-0.00525|-0.00513|-0.00519|-0.00279|-0.00307|-0.00321|-0.01212|-0.009|-0.00787|252|286|267|260|291|301|358|360|359|359|357|357|360|360|360|360|360|360|341|341|282|47|277|272|||||||||||||||||||||||||
2025-09-17 13:06:12|CS.D.USDSGD.MINI.IP|20301|2025-09-15 00:00:00|2025-09-15 23:59:50|12802.8|5.5|0.55585|2025-09-16|0.01271|2|0.047725|12|-0.024241|12|2025-09-16|0.0129|0.01331|0.01271|0.01353|0.01335|0.01276|0.01327|0.01359|0.01361|0.0153|0.01368|0.01416|0.0145|0.01503|0.01506|0.0144|0.01593|0.01439|0.01432|0.01335|2.46238|1.12733|6.24025|11.34254|6|6|5|5|4|5|7|6|6|6|6|6|9|9|10|9|7|8|7|5|7|6|5|3|0.00216|0.0018|0.0017|0.00185|0.00174|0.00155|0.00286|0.00234|0.00225|0.0023|0.00208|0.00256|0.00331|0.00314|0.00306|0.00259|0.00194|0.00238|0.00189|0.00157|0.00396|0.00215|0.00299|0.00161|-0.00192|-0.00223|-0.00188|-0.00204|-0.00176|-0.00159|-0.00276|-0.00241|-0.00245|-0.00249|-0.00219|-0.00234|-0.00323|-0.00303|-0.00306|-0.00224|-0.00254|-0.00256|-0.00172|-0.00159|-0.00345|-0.00263|-0.00255|-0.0017|342|340|331|336|319|329|347|353|353|354|351|355|359|358|360|358|348|358|350|334|288|296|307|212|||||||||||||||||||||||||
2025-09-17 13:06:13|CS.D.USDZAR.MINI.IP|18119|2025-09-15 00:00:00|2025-09-15 23:59:30|173597.9|9.8|0.11191|2025-09-16|0.0523|10|0.227534|12|-0.088039|23|2025-09-16|0.07579|0.0748|0.07504|0.0742|0.07495|0.06016|0.05565|0.05474|0.05539|0.05785|0.0523|0.05557|0.06658|0.05992|0.0646|0.06181|0.068|0.06395|0.05241|0.05465|0.07973|0.19574|0.19734|0.67936|3|5|5|4|7|5|13|11|10|12|11|10|16|15|18|18|18|14|17|11|5|2|2|6|0.00406|0.00386|0.00434|0.00424|0.00384|0.0038|0.00421|0.00557|0.00515|0.00545|0.0038|0.0043|0.00727|0.00671|0.00626|0.00498|0.00436|0.00322|0.00285|0.00327|0.0061|0.00932|0.00382|0.02423|-0.00375|-0.00333|-0.00419|-0.00453|-0.00423|-0.00387|-0.00465|-0.00483|-0.00465|-0.00572|-0.0044|-0.00505|-0.00732|-0.00706|-0.00652|-0.00582|-0.00448|-0.0037|-0.0027|-0.00285|-0.00378|-0.00403|-0.00647|-0.01091|229|287|281|282|301|291|346|351|345|354|345|338|351|350|359|356|347|356|360|348|237|50|136|178|||||||||||||||||||||||||
2025-09-17 13:06:14|CS.D.ALUMINIUM.MINI.IP|6898|2025-09-15 00:02:00|2025-09-15 17:59:00|2693|2.6|0.22552|2025-09-16|0.22111|13|0.085407|7|-0.185219|0|2025-09-16|0.23057|0.23131|0.22283|0.23217|0.22309|0.24321|0.22278|0.22241|0.22256|0.2222|0.22186|0.22165|0.22125|0.22111|0.2213|0.22128|0.22139|0.25194|||||||2|3|3|3|2|2|2|2|2|2|2|3|3|3|3|3|2|3|||||||0.00889|0.00974|0.00891|0.00804|0.01033|0.01155|0.01138|0.01538|0.01435|0.01285|0.01539|0.01396|0.015|0.01629|0.01435|0.01482|0.01244|0.01283|||||||-0.01872|-0.01335|-0.01304|-0.01153|-0.01203|-0.01735|-0.01296|-0.01268|-0.0129|-0.01119|-0.01325|-0.01285|-0.01184|-0.01501|-0.01293|-0.01236|-0.01107|-0.01299|||||||81|229|170|111|48|100|178|160|126|94|126|123|163|204|188|172|87|85|||||||||||||||||||||||||
2025-09-17 13:06:15|CO.D.CFI.FWM3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:06:16|CC.D.W.UME.IP|6009|2025-09-15 00:00:00|2025-09-15 18:19:50|538.5|9.7|0.05328|2025-09-16|0.11158|18|0.093721|13|-0.131802|7|2025-09-16|0.11339|0.1131|0.11311|0.1132|0.11312|0.11308|0.11307|0.11304|0.11303|0.1132|0.11309|0.11278|0.11262|0.11232|0.11205|0.11181|0.11175|0.11164|0.11158||||||3|7|3|1|40|4|3|8|4|2|3|7|13|33|22|21|27|28|55||||||0.0291|0.01885|0.0264|0.03774|||0.02094|0.03015|0.02741|0.01886|0.02827|0.02747|0.0338|0.03676|0.02802|0.0268|0.02897|0.02171|0.02392||||||-0.02363|-0.02513|-0.02154|||-0.02826|-0.01883|-0.03349|-0.02397|-0.01887|-0.02356|-0.02663|-0.02086|-0.03622|-0.03111|-0.02846|-0.0291|-0.0279|-0.02325||||||62|52|44|12|1|6|37|40|66|48|48|71|41|106|136|99|69|44|37|||||||||||||||||||||||||
2025-09-17 13:06:16|CC.D.KC.UME.IP|7475|2025-09-15 08:15:00|2025-09-15 17:30:00|41184.5|6.2|0.13672|2025-09-16|0.06604|17|0.36883|12|-0.561324|8|2025-09-16|||||||||0.09869|0.11061|0.0868|0.0901|0.08268|0.08675|0.37031|0.0718|0.0695|0.06604|||||||||||||||5|2|4|2|8|6|8|8|9|4|||||||||||||||0.03479|0.02671|0.02933|0.02352|0.03675|0.03924|0.03752|0.03354|0.03325|0.02447|||||||||||||||-0.04347|-0.0316|-0.03226|-0.028|-0.04744|-0.04263|-0.03782|-0.03224|-0.04599|-0.03285|||||||259|286|282|259|336|342|341|324|332|158|||||||||||||||||||||||||
2025-09-17 13:06:17|CS.D.COPPER.MINI.IP|14938|2025-09-15 00:02:00|2025-09-15 17:59:10|10170.1|5.9|0.10049|2025-09-16|0.09854|14|0.082145|7|-0.08218|2|2025-09-16|0.09935|0.10017|0.09879|0.10179|0.09903|0.10192|0.10057|0.10057|0.09877|0.09863|0.09864|0.09866|0.09867|0.09874|0.09854|0.09862|0.09879|0.10182|||||||3|10|9|6|2|5|8|6|4|4|4|5|6|10|7|7|4|4|||||||0.00545|0.00798|0.00761|0.00745|0.0058|0.00733|0.00892|0.01031|0.00752|0.00614|0.00635|0.00709|0.00819|0.01069|0.0088|0.00876|0.00574|0.00475|||||||-0.0052|-0.00947|-0.00992|-0.00784|-0.00433|-0.007|-0.00852|-0.00957|-0.00568|-0.00551|-0.00711|-0.00644|-0.00925|-0.0102|-0.00669|-0.0097|-0.00587|-0.0069|||||||206|358|342|321|165|306|352|335|299|284|285|309|324|357|357|347|290|238|||||||||||||||||||||||||
2025-09-17 13:06:18|CC.D.C.UME.IP|7636|2025-09-15 00:00:00|2025-09-15 18:19:50||25.9|0.0331|2025-09-16|0.13837|16|0.11609|13|-0.069606|13|2025-09-16|0.1402|0.14004|0.14022|0.1403|0.14022|0.14022|0.14026|0.14004|0.14|0.14|0.1398|0.13942|0.13929|0.13924|0.13887|0.13838|0.13837|0.13854|0.13857||||||19|12|21|13|17|54|27|11|23|6|26|14|69|101|87|156|92|82|192||||||0.04679|0.02334|0.02338||0.04676||0.02339|0.03114|0.02332|0.02918|0.03501|0.02324|0.02323|0.04753|0.0293|0.04614|0.0404|0.03695|0.02887||||||-0.02335|-0.04667|-0.03504|-0.02338||-0.04672|-0.02336|-0.02333|-0.02334|-0.02333|-0.03881|-0.02904|-0.03483|-0.03978|-0.03007|-0.0339|-0.03295|-0.02968|-0.04617||||||33|28|16|9|2|1|10|42|18|27|34|28|30|70|95|79|47|34|20||||||0|||||||||||||||||||
2025-09-17 13:06:19|CC.D.FCPO.UNC.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:06:19|CS.D.CFEGOLD.CFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:06:20|CC.D.HO.UME.IP|15188|2025-09-15 00:00:00|2025-09-15 23:57:20|23280|2.9|0.08373|2025-09-16|0.08357|22|0.225139|12|-0.109923|14|2025-09-16|0.08589|0.08582|0.08583|0.08593|0.08586|0.08592|0.08586|0.08619|0.08606|0.08583|0.08553|0.08505|0.08466|0.0845|0.08449|0.08432|0.08416|0.08379|0.08372|0.08375|0.08368||0.08357|0.08357|1|0|0|0|0|0|1|1|1|1|1|2|6|7|8|7|6|8|12|2|1||1|1|0.00749|0.00762|0.00678|0.00849|0.0053|0.00916|0.01293|0.0128|0.01557|0.0112|0.01128|0.01163|0.01736|0.01438|0.01417|0.01594|0.01098|0.01039|0.01088|0.00702|0.01014||0.00997|0.00557|-0.00917|-0.00893|-0.00805|-0.00543|-0.00738|-0.00924|-0.01372|-0.01506|-0.0149|-0.0121|-0.01064|-0.00976|-0.01672|-0.01613|-0.01684|-0.01573|-0.00968|-0.0108|-0.01233|-0.00816|-0.00786||-0.00784|-0.01114|162|231|236|180|121|216|266|314|311|301|262|316|348|353|359|357|346|325|325|232|226|153|34|||||||||||||||||||||||||
2025-09-17 13:06:21|CC.D.HG.UME.IP|14736|2025-09-15 00:00:00|2025-09-15 23:58:30|47309.5|3.3|0.03936|2025-09-16|0.04229|0|0.103831|13|-0.110088|7|2025-09-16|0.04229|0.04233|0.04247|0.04257|0.04257|0.04258|0.04253|0.04246|0.04246|0.04238|0.04239|0.0424|0.04241|0.04247|0.04236|0.04242|0.04247|0.04252|0.04248|0.04247|0.04243||0.04245|0.04244|2|2|2|2|1|1|2|3|1|3|1|4|6|7|6|6|8|4|2|1|2||1|1|0.00479|0.00647|0.00687|0.00686|0.00445|0.00491|0.00797|0.00912|0.00608|0.00702|0.00556|0.00773|0.00993|0.01156|0.01029|0.00862|0.00713|0.00482|0.00481|0.00431|0.00366||0.00782|0.00333|-0.00515|-0.00818|-0.00884|-0.00628|-0.0048|-0.00682|-0.00681|-0.00899|-0.00598|-0.0055|-0.00707|-0.00753|-0.01148|-0.01086|-0.00901|-0.00879|-0.00663|-0.00565|-0.00411|-0.00339|-0.00507||-0.00638|-0.00449|145|299|273|230|125|250|310|281|263|251|216|271|287|335|316|312|258|202|125|143|90|90|100|||||||||||||||||||||||||
2025-09-17 13:06:22|CC.D.IRON.UME.IP|5509|2025-09-15 01:00:00|2025-09-15 14:59:50|806.3|167.7|0.17909|2025-09-16|0.56186|1|0.124719|1|-0.235674|1|2025-09-16||0.56186|0.56419|0.5655||0.56421|0.56299|||||||0.56661|0.56662|||||||||||471|408|261||294|219|||||||593|140|||||||||||0.04096|0.04205|0.03896||0.03314|0.02972|||||||0.03839|0.04409|||||||||||-0.03581|-0.02464|-0.03392||-0.02508|-0.02564|||||||-0.03504|-0.04406||||||||||130|112|78|65|68|94|63|||||||||||||||||||||||||
2025-09-17 13:06:23|CS.D.LEAD.MINI.IP|4622|2025-09-15 00:02:00|2025-09-15 17:59:00|1994.3|2.2|0.30038|2025-09-16|0.29915|15|0.104722|15|-0.07512|8|2025-09-16|0.30006|0.30055|0.30055|0.30102|0.30105|0.30146|0.30131|0.30064|0.30055|0.30004|0.29994|0.30011|0.29997|0.29965|0.29949|0.29915|0.29922|0.33707|||||||2|2|2|2|2|2|3|2|2|2|2|2|2|3|2|2|2|2|||||||0.0125|0.01272|0.01354|0.00695|0.00669|0.01392|0.01186|0.01517|0.0159|0.01453|0.01893|0.01893|0.01345|0.01686|0.01338|0.01776|0.01663|0.00665|||||||-0.01857|-0.01487|-0.01323|-0.00967|-0.01433|-0.01722|-0.01163|-0.01879|-0.01406|-0.01577|-0.01636|-0.01596|-0.01643|-0.01138|-0.01134|-0.01682|-0.01247|-0.01885|||||||25|139|112|79|29|87|140|103|89|78|48|90|74|146|142|177|73|34|||||||||||||||||||||||||
2025-09-17 13:06:23|CO.D.LH.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:06:24|CC.D.LC.UME.IP|3234|2025-09-15 13:30:00|2025-09-15 18:04:50|23588.2|9.7|0.04934|2025-09-16|0.05103|13|0.162238|17|-0.186832|13|2025-09-16||||||||||||||0.05103|0.05114|0.05103|0.05122|0.05116|0.05113|||||||||||||||||||17|11|7|7|8|20|||||||||||||||||||0.02059|0.01875|0.0134|0.01284|0.01213|0.0102|||||||||||||||||||-0.02323|-0.01556|-0.0132|-0.01293|-0.01001|-0.00818||||||179|357|347|327|347|29|||||||||||||||||||||||||
2025-09-17 13:06:30|EN.D.LGO.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:06:31|CC.D.LB.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:06:32|CS.D.CFDSILVER.CFM.IP|19209|2025-09-15 00:00:00|2025-09-15 23:59:50|4260.7|8.8|0.08894|2025-09-16|0.04709|19|0.107459|13|-0.127107|2|2025-09-16|0.06314|0.06593|0.06903|0.06957|0.0704|0.06485|0.06272|0.05513|0.05859|0.05628|0.05879|0.05339|0.06238|0.06133|0.05939|0.05929|0.04893|0.04851|0.04761|0.04709|0.05845||0.71881|0.06184|4|12|11|6|3|5|6|7|7|7|5|9|13|19|21|19|8|7|4|4|2||2|2|0.00732|0.01252|0.01401|0.01177|0.00642|0.00868|0.00959|0.00898|0.00819|0.00733|0.00687|0.01136|0.01235|0.01617|0.01937|0.01928|0.01056|0.00821|0.00519|0.00542|0.00606||0.00643|0.00421|-0.00693|-0.01261|-0.01641|-0.0097|-0.00521|-0.00844|-0.00838|-0.00821|-0.00868|-0.00749|-0.00644|-0.00958|-0.01218|-0.01749|-0.01993|-0.01983|-0.01008|-0.00797|-0.00551|-0.00582|-0.00475||-0.00515|-0.00627|300|356|352|326|272|309|350|355|334|349|337|356|355|359|360|360|350|335|314|290|170|153|200|||||||||||||||||||||||||
2025-09-17 13:06:33|CC.D.NG.UME.IP|12511|2025-09-15 00:00:00|2025-09-15 23:59:50|3314|12.9|0.07513|2025-09-16|0.09054|23|0.305064|15|-0.245324|14|2025-09-16|0.09351|0.09345|0.09337|0.09331|0.09328|0.09336|0.09296|0.09274|0.09256|0.09266|0.09265|0.09192|0.09209|0.09208|0.09182|0.09142|0.09132|0.09106|0.09109|0.09086|0.09076||0.09071|0.09054|3|3|5|2|2|3|5|5|5|5|7|14|31|25|24|43|16|20|24|13|7||3|2|0.03564|0.03681|0.05059|0.03319|0.0311|0.03893|0.04705|0.03755|0.03631|0.03477|0.04048|0.04983|0.04915|0.04409|0.03629|0.05384|0.0359|0.03459|0.03459|0.03187|0.03698||0.03457||-0.03506|-0.03736|-0.03111|-0.03108|-0.03626|-0.03294|-0.04169|-0.03453|-0.03392|-0.03648|-0.0394|-0.03911|-0.05289|-0.04712|-0.0461|-0.05014|-0.03956|-0.03229|-0.04132|-0.03529|-0.03781||-0.03028|-0.03017|86|61|72|64|46|67|140|97|118|85|169|247|302|300|267|265|242|200|196|102|68|50|17|||||||||||||||||||||||||
2025-09-17 13:06:34|CC.D.CC.UME.IP|5903|2025-09-15 08:45:10|2025-09-15 17:29:50|7574.9|2|0.16974|2025-09-16|0.08762|16|0.298531|8|-0.279918|10|2025-09-16|||||||||0.15032|0.13736|0.13149|0.13013|0.43438|0.101|0.10188|0.09543|0.08762|0.09388|||||||||||||||1|1|1|1|3|3|3|4|1|2|||||||||||||||0.04605|0.02159|0.01764|0.02095|0.02425|0.0278|0.02267|0.0212|0.01216|0.02336|||||||||||||||-0.04499|-0.02343|-0.02448|-0.02186|-0.0398|-0.02806|-0.02178|-0.02202|-0.01027|-0.01471|||||||78|251|259|249|303|300|314|334|148|110|||||||||||||||||||||||||
2025-09-17 13:06:34|CS.D.NICKEL.MINI.IP|1264|2025-09-15 07:02:00|2025-09-15 17:58:50|15356|1.1|0.39067|2025-09-16|0.3896|14|0.097675|13|-0.09751|7|2025-09-16||||||||0.39044|0.39058|0.39041|0.39006|0.39024|0.39042|0.39033|0.3896|0.3898|0.38984|0.38972||||||||||||||1|1|1|1|1|1|1|1|1|1|1||||||||||||||0.04121|0.05854|||||0.09768||||0.03572||||||||||||||-0.06377|-0.0456||-0.05201||-0.05206|-0.04878|||||||||||60|41|33|43|44|44|62|55|54|19|21|||||||||||||||||||||||||
2025-09-17 13:06:36|CC.D.RB.UME.IP|15889|2025-09-15 00:00:00|2025-09-15 23:57:30|19760|2.5|0.10008|2025-09-16|0.09982|17|0.292236|12|-0.125439|13|2025-09-16|0.1018|0.10108|0.1011|0.10114|0.10109|0.1012|0.1012|0.10164|0.10165|0.10162|0.10126|0.10083|0.10039|0.10042|0.10052|0.10011|0.09993|0.09982|0.09982|0.09989|0.10146||0.12042|0.13775|0|0|0|0|0|0|0|1|1|1|1|2|4|7|7|6|4|7|8|1|1||1|1|0.00826|0.0085|0.00785|0.00803|0.00818|0.00755|0.011|0.01081|0.01277|0.01121|0.01038|0.01249|0.01606|0.01708|0.01537|0.01466|0.01004|0.01105|0.01121|0.00867|0.00998||0.01015|0.00623|-0.00843|-0.01075|-0.00845|-0.00674|-0.00821|-0.0093|-0.01199|-0.0122|-0.01392|-0.00989|-0.00899|-0.00958|-0.01416|-0.01876|-0.01608|-0.01308|-0.01081|-0.00953|-0.01249|-0.00867|-0.00946||-0.02151|-0.02642|165|268|218|164|103|205|281|327|331|329|303|331|354|360|353|357|331|334|321|248|241|159|42|||||||||||||||||||||||||
2025-09-17 13:06:37|CC.D.CT.UME.IP|7040|2025-09-15 01:00:00|2025-09-15 18:19:50|6783.6|3.5|0.17948|2025-09-16|0.21843|18|0.148307|11|-0.05427|12|2025-09-16||0.22106|0.2214|0.22134|0.22131|0.22133|0.22117|0.22113|0.22093|0.22096|0.2211|0.22053|0.21995|0.22003|0.21961|0.21919|0.21912|0.21861|0.21843|||||||1|1|0|1|1|1|1|3|1|1|7|5|5|6|6|5|8|23|||||||0.01179|0.00643|0.0058|0.00536|0.00803|0.00793|0.0078|0.00933|0.00884|0.00597|0.01221|0.01009|0.00812|0.00888|0.0067|0.00588|0.0092|0.01113|||||||-0.00755|-0.00578|-0.00364|-0.00504|-0.01475|-0.00632|-0.00442|-0.0053|-0.00927|-0.00509|-0.0083|-0.01381|-0.01101|-0.00989|-0.00888|-0.00672|-0.00945|-0.01009||||||104|81|69|60|41|80|83|41|79|60|106|226|210|216|188|165|231|82|||||||||||||||||||||||||
2025-09-17 13:06:37|CC.D.OJ.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:06:38|CC.D.SB.UME.IP|5250|2025-09-15 07:30:00|2025-09-15 16:59:50|1656.8|17.5|0.07372|2025-09-16|0.18063|11|0.181774|14|-0.151176|7|2025-09-16||||||||0.18119|0.18077|0.18092|0.18078|0.18063|0.18179|0.18164|0.18191|0.18208|0.18221|||||||||||||||60|27|13|14|15|16|38|47|29|40|||||||||||||||0.04142|0.03041|0.02412|0.02211|0.03568|0.03413|0.02693|0.03533|0.04855|0.0262|||||||||||||||-0.04163|-0.02481|-0.01708|-0.01024|-0.03352|-0.03864|-0.0242|-0.02304|-0.03942|-0.03035||||||||101|106|52|77|49|141|65|90|49|89|||||||||||||||||||||||||
2025-09-17 13:06:38|CC.D.O.UNC.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:06:40|CC.D.LCO.UME.IP|16081|2025-09-15 00:00:00|2025-09-15 21:58:50|6720.1|27.6|0.7183|2025-09-16|0.04332|15|0.263852|12|-0.108806|15|2025-09-16|0.0494|1.21876|0.99851|0.04588|0.0474|1.0423|0.40047|0.36471|0.04521|0.04447|2.5989|0.36552|0.0448|0.04382|0.33115|0.04332|0.36411|0.04355|0.38948|1.71962|9.031|0.05421|||3|4|6|3|3|7|18|35|65|30|24|38|83|87|58|87|41|46|44|10|7|2|||0.0072|0.01015|0.01083|0.01044|0.00782|0.01003|0.01442|0.01141|0.01425|0.01221|0.01227|0.01461|0.01926|0.01626|0.01463|0.01453|0.01224|0.0131|0.01204|0.00992|0.01212|0.0044|||-0.00779|-0.01053|-0.01168|-0.00929|-0.00718|-0.00896|-0.01577|-0.01356|-0.01564|-0.01095|-0.01185|-0.0133|-0.01739|-0.01646|-0.01542|-0.01446|-0.0116|-0.01119|-0.01162|-0.00891|-0.01366|-0.0044|||178|256|210|163|130|201|282|313|327|302|274|312|344|348|348|344|312|273|289|239|178|29|||||||||||||||||||||||||
2025-09-17 13:06:40|CC.D.CL.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:06:41|CC.D.RR.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:06:41|CC.D.SM.UME.IP|8109|2025-09-15 00:00:00|2025-09-15 18:19:50|28699.8|8.5|0.11256|2025-09-16|0.13915|16|0.090273|13|-0.184299|0|2025-09-16|0.13947|0.13946|0.1396|0.13961|0.1396|0.1396|0.1396|0.13942|0.13963|0.13973|0.13967|0.13948|0.13971|0.13969|0.13933|0.13926|0.13915|0.13932|0.13933||||||3|1|1|1|0|0|1|2|2|2|4|6|8|41|23|13|16|16|38||||||0.01666|0.00956|0.00875|0.00918|0.00733||0.0101|0.01319|0.01175|0.01127|0.01273|0.01397|0.0156|0.02334|0.01982|0.01682|0.01326|0.01458|0.01435||||||-0.02231|-0.0098|-0.01146|-0.01282|-0.0102|-0.01099|-0.0085|-0.01521|-0.01232|-0.01125|-0.01426|-0.01397|-0.01521|-0.02106|-0.01731|-0.0148|-0.01445|-0.01495|-0.01556||||||99|137|90|33|37|21|111|126|118|125|126|194|162|164|228|230|173|223|77|||||||||||||||||||||||||
2025-09-17 13:06:42|CC.D.BO.UME.IP|11113|2025-09-15 00:00:00|2025-09-15 18:19:50|5233.9|9.3|0.10532|2025-09-16|0.11225|17|0.296919|17|-0.144772|13|2025-09-16|0.1145|0.11421|0.11433|0.11451|0.11447|0.11451|0.11429|0.11414|0.11381|0.11358|0.11343|0.11328|0.11302|0.11245|0.11302|0.11297|0.11261|0.11225|0.11245||||||4|1|1|1|0|1|1|3|2|4|5|4|15|59|21|17|15|31|74||||||0.01274|0.01025|0.0079|0.0097|0.00885|0.01079|0.01056|0.01259|0.00953|0.00934|0.01055|0.01012|0.01628|0.02839|0.01766|0.0162|0.01691|0.02603|0.03125||||||-0.01388|-0.00943|-0.00945|-0.00897|-0.00916|-0.00845|-0.01084|-0.01463|-0.01097|-0.00768|-0.01308|-0.01196|-0.01512|-0.02986|-0.02016|-0.01434|-0.0139|-0.02362|-0.03217||||||173|206|172|105|59|101|197|186|218|221|188|200|214|179|331|329|288|333|120|||||||||||||||||||||||||
2025-09-17 13:06:43|CC.D.S.UME.IP|9613|2025-09-15 00:00:00|2025-09-15 18:19:50|1061.2|15.5|0.07865|2025-09-16|0.11292|17|0.075386|13|-0.131715|13|2025-09-16|0.11368|0.11348|0.11364|0.11379|0.11381|0.11381|0.11365|0.11352|0.11351|0.11344|0.11338|0.11314|0.11304|0.11304|0.1132|0.11313|0.11295|0.11292|0.11301||||||9|8|11|5|1|2|5|8|3|11|8|11|19|71|28|30|23|34|79||||||0.01594|0.01356|0.01184|0.01054|0.00948|0.01107|0.01099|0.01104|0.01301|0.01261|0.01207|0.01061|0.01164|0.02065|0.01452|0.01374|0.01205|0.01347|0.01513||||||-0.01421|-0.01318|-0.01578|-0.01138|-0.00948|-0.01185|-0.01161|-0.0131|-0.01142|-0.01215|-0.0116|-0.01088|-0.01184|-0.02077|-0.01488|-0.01377|-0.01114|-0.01356|-0.01609||||||94|161|96|53|43|49|145|135|134|80|118|134|133|164|284|249|192|155|87|||||||||||||||||||||||||
2025-09-17 13:06:43|CS.D.PALL.CFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:06:50|CS.D.PLAT.CFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:06:51|CS.D.ZINC.MINI.IP|8524|2025-09-15 00:02:00|2025-09-15 17:59:20|2972.8|2.9|0.20268|2025-09-16|0.20065|15|0.124861|8|-0.096851|15|2025-09-16|0.20172|0.20215|0.20212|0.20229|0.20239|0.20237|0.20231|0.20229|0.20226|0.20177|0.20154|0.20149|0.20124|0.20085|0.20079|0.20065|0.2013|0.22484|||||||2|4|3|2|1|2|3|2|2|2|2|2|2|3|3|3|2|2|||||||0.00784|0.01352|0.01354|0.01003|0.00928|0.01122|0.01208|0.01654|0.01845|0.01483|0.01564|0.01407|0.01226|0.01191|0.01263|0.0135|0.01305|0.01193|||||||-0.01229|-0.01551|-0.01254|-0.01046|-0.01087|-0.01156|-0.01423|-0.01579|-0.01757|-0.01518|-0.01363|-0.00968|-0.0141|-0.01423|-0.01219|-0.02098|-0.01677|-0.01081|||||||65|268|209|149|42|147|212|207|142|127|141|152|163|283|250|230|80|73|||||||||||||||||||||||||
2025-09-17 13:06:52|IX.D.StoxxBank.FNI3.IP|2978|2025-09-16 14:34:20|2025-09-16 19:59:50|226.81|100.6|17.92228|2025-09-16|12.20801|14|0.065357|15|-0.087047|15|2025-09-16|||||||||||||||12.20801|15.9497|39.62649|50.0207|65.53072|51.63253|||||||||||||||||||283|173|21|9|7|12|||||||||||||||||||0.02461|0.02423|0.02321||0.02172||||||||||||||||||||-0.02653|-0.02539|-0.02175|-0.02173||-0.02172|||||115|245|101|46|29|31|||||||||||||||||||||||||
2025-09-17 13:06:52|IX.D.CANNABIS.IFD.IP|1401|2025-09-15 13:33:10|2025-09-15 18:59:50|75.93|0|1.3064|2025-09-16|1.29419|14|0.381428|13|-0.432503|13|2025-09-16||||||||||||||1.31501|1.29419|1.30527|1.30612|1.30067|1.29531|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||0.0645|0.0494|0.02254|0.03316|0.06516|0.07297|||||||||||||||||||-0.0831|-0.0423|-0.03667|-0.03569|-0.01865|-0.03057||||||93|218|127|106|99|111|||||||||||||||||||||||||
2025-09-17 13:06:53|KB.D.BANKS.CASH.IP|5283|2025-09-15 07:15:00|2025-09-15 15:29:50|6699.76|0|0|2025-09-16|0|7|0.072768|14|-0.088599|14|2025-09-16||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01056|0.00942|0.00733|0.00613|0.00712|0.00809|0.00986|0.01171|0.01145||||||||||||||||-0.01011|-0.0073|-0.00687|-0.00639|-0.00824|-0.00787|-0.01065|-0.01198|-0.00868|||||||||219|260|205|178|206|221|288|316|154|||||||||||||||||||||||||
2025-09-17 13:06:55|KB.D.AERO.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:06:56|KB.D.DRINKS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:06:57|KB.D.CHEMS.CASH.IP|1244|2025-09-15 07:15:00|2025-09-15 15:29:50|6634.28|0|0|2025-09-16|0|7|0.152553|11|-0.090091|12|2025-09-16||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.03819|0.03495|0.02078|0.01782|0.03581|0.04507|0.02228|0.01351|0.02426||||||||||||||||-0.023|-0.02429|-0.02459|-0.07081|-0.01763|-0.03342|-0.02203|-0.02381|-0.02066|||||||||44|43|49|43|51|45|90|90|48|||||||||||||||||||||||||
2025-09-17 13:06:57|KB.D.BUILD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:06:57|KB.D.ELECTY.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:06:58|KB.D.EE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:06:58|KB.D.SPECFINAN.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:06:59|KB.D.PHONES.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:06:59|KB.D.FDR.CASH.IP|4240|2025-09-15 07:15:00|2025-09-15 15:29:50|4691.41|0|0|2025-09-16|0|7|0.045907|11|-0.086762|13|2025-09-16||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00908|0.00804|0.00637|0.00479|0.00747|0.00606|0.01212|0.00894|0.00787||||||||||||||||-0.00991|-0.00823|-0.00838|-0.00669|-0.00652|-0.01281|-0.01084|-0.00867|-0.0075|||||||||193|208|180|149|146|130|211|218|126|||||||||||||||||||||||||
2025-09-17 13:07:00|KB.D.FOOD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:07:00|KB.D.WATER.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:07:01|KB.D.GINDU.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:07:01|KB.D.RETAIL.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:07:02|KB.D.HEALTH.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:07:02|KB.D.HSEHLD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:07:02|KB.D.ENGINE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:07:03|KB.D.BUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:07:03|KB.D.LIFE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:07:04|KB.D.MEDIA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:07:04|KB.D.MINING.CASH.IP|1541|2025-09-15 07:15:30|2025-09-15 15:29:10|24077.91|0|0|2025-09-16|0|7|0.225858|7|-0.144972|15|2025-09-16||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.06259|0.03581|0.04759|0.03089|0.04343|0.02338|0.03991|0.04791|0.03394||||||||||||||||-0.0381|-0.01767|-0.03109|-0.03775|-0.0713|-0.02359|-0.04499|-0.03894|-0.0481|||||||||51|52|60|47|42|53|106|105|70|||||||||||||||||||||||||
2025-09-17 13:07:05|KB.D.INSURANCE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:07:06|KB.D.OIL.CASH.IP|4408|2025-09-15 07:15:00|2025-09-15 15:29:50|8362.28|0|0|2025-09-16|0|7|0.162832|12|-0.089278|13|2025-09-16||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01411|0.00841|0.00579|0.00737|0.0092|0.02026|0.02283|0.01452|0.01186||||||||||||||||-0.01284|-0.00724|-0.00689|-0.00555|-0.0072|-0.01046|-0.02068|-0.0129|-0.01062|||||||||151|217|174|130|163|169|253|268|146|||||||||||||||||||||||||
2025-09-17 13:07:06|KB.D.OILEQUIP.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:07:06|KB.D.PGOODS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:07:07|KB.D.REAL.CASH.IP|3533|2025-09-15 07:15:10|2025-09-15 15:29:50|1964.61|0|0|2025-09-16|0|7|0.10022|11|-0.096892|14|2025-09-16||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01523|0.00942|0.00617|0.00768|0.00828|0.00508|0.00869|0.00935|0.00455||||||||||||||||-0.0114|-0.01431|-0.01314|-0.00941|-0.01163|-0.01001|-0.00901|-0.02029|-0.0056|||||||||159|172|187|139|133|142|186|215|119|||||||||||||||||||||||||
2025-09-17 13:07:07|KB.D.SOFT.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:07:08|KB.D.SUPPORT.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:07:08|KB.D.TOBACCO.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:07:09|KB.D.HOTELS.CASH.IP|4609|2025-09-15 07:15:00|2025-09-15 15:29:50|9448.24|0|0|2025-09-16|0|7|0.071191|7|-0.121863|12|2025-09-16||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01026|0.00666|0.00888|0.0091|0.00863|0.00754|0.00801|0.00929|0.00765||||||||||||||||-0.0105|-0.00851|-0.00789|-0.00867|-0.00651|-0.01032|-0.00946|-0.00907|-0.00698|||||||||180|217|164|174|150|153|252|269|145|||||||||||||||||||||||||
2025-09-17 13:07:09|KB.D.PHARMA.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:07:10|KB.D.OZTELE.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:07:10|KB.D.OZCOND.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:07:11|KB.D.OZCONSUM.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:07:11|KB.D.OZENER.IFD.IP|2050|2025-09-15 00:10:10|2025-09-15 05:59:40|8760.1|0|0.40092|2025-09-16|0.4005|1|0||0||2025-09-16|0.4012|0.4005|0.40095|0.40102|0.40149|0.40134|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97|117|119|117|117|115|||||||||||||||||||||||||
2025-09-17 13:07:12|KB.D.OZFINL.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:07:12|KB.D.OZHEALTH.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:07:13|KB.D.OZINDU.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:07:13|KB.D.OZMATR.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:07:14|KB.D.OZUTILI.IFD.IP|1756|2025-09-15 00:10:10|2025-09-15 05:59:40|9946.7|0|0.40093|2025-09-16|0.40044|1|0||0||2025-09-16|0.40081|0.40044|0.40087|0.40076|0.40057|0.40123|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84|93|93|84|94|107|||||||||||||||||||||||||
2025-09-17 13:07:14|SE.D.MMM.CASH.IP|5248|2025-09-15 08:00:00|2025-09-15 23:59:40|15625|500.8|14.11893|2025-09-16|3.18182|21|0.878553|8|-1.617544|20|2025-09-16|||||||||17.40669||50.37095|61.04374|77.9999|38.23631|24.41093|21.89042|27.02738|32.62465|16.01296|14.26058|3.53522|3.18182|100|53.81137|||||||||30||20|2|2|1025|956|557|286|308|408|1001|4501|0|14|320|||||||||0.41705||0.78835|0.64389|0.42311|0.15133|0.03213|0.02808|0.02703|0.01743|0.02338|0.01799||||0.43131||||||||||||-0.05118|-0.03582|-0.08292|-0.03907|-0.02321|-0.02205|-0.02|-0.0145|-0.01801|-1.61754|||-0.12809|6|4|28|45|116|152|174|126|135|169|232|1|1|1|15|||||||||||||||||||||0||||
2025-09-17 13:07:16|SA.D.AXP.CASH.IP|4803|2025-09-15 08:00:00|2025-09-15 23:57:00|32704|297.6|24.3451|2025-09-16|0.53332|11|0.697531|11|-0.938478|10|2025-09-16|||||||||67.20103|10.95201|93.04307|0.53332|100|25.81783|18.3597|39.606|38.77926|47.68105|44.91346|22.58906|0.72687|100|100|0.86154|||||||||11|2|0|51|31|874|690|241|315|306|232|818|6229|4|5|514||||||||||0.14776|0.19051|0.69753|0.11954|0.04317|0.0284|0.01185|0.01692|0.015|0.00911|0.01409|||0.30769||||||||||-0.19168|-0.51973|-0.62044||-0.07449|-0.06323|-0.03752|-0.02133|-0.02246|-0.01797|-0.01804|-0.01895|-0.64504||-0.30675||9|23|56|1|9|109|186|182|173|170|176|235|2|1|3|1||||||||||||0|||||||||||||
2025-09-17 13:07:17|UA.D.AAPL.CASH.IP|14815|2025-09-15 00:00:10|2025-09-15 23:59:50|23875|5679.1|13.63606|2025-09-16|0.00582|19|0.253036|13|-0.172894|13|2025-09-16|36.01626|48.84774|47.17946|55.82231|43.48488|47.80048|42.20018|38.34749|60.32326|60.54105|75.87665|56.47425|63.06543|15.1326|0.01057|0.00849|0.00762|0.56771|0.85591|0.00582|53.64243|82.05678|72.00925|84.85205|0|0|0|0|0|0|0|0|359|102|166|612|8625|33338|24660|12159|7906|7695|7650|18701|168749|209|307|158|0.01164|0.00846|0.00634|0.00719|0.00846|0.00644|0.00845|0.0073|0.03298|0.0061|0.03313|0.01926|0.01361|0.04588|0.02668|0.01788|0.01269|0.01224|0.01041|0.01369|0.0182|0.01366|0.01822||-0.01381|-0.01058|-0.00987|-0.00705|-0.00599|-0.01268|-0.01056|-0.01991|-0.02506|-0.01174|-0.02184|-0.02277|-0.02093|-0.04015|-0.02856|-0.01765|-0.01294|-0.01351|-0.00893|-0.01605|-0.01413|-0.00841|-0.02242|-0.02774|75|86|53|43|46|113|64|60|68|76|29|62|92|258|360|359|350|357|353|356|69|39|25|33|||||||||||||||||||||||||
2025-09-17 13:07:18|SA.D.BA.CASH.IP|8176|2025-09-15 00:00:10|2025-09-15 23:59:40|21588|989.3|16.99143|2025-09-16|8.26341|19|0.367544|8|-0.237187|20|2025-09-16|56.28683|52.41494|77.79323|55.58903|73.70495|100|42.87567|80.65383|80.92901|56.14035|40.12816|83.80963|60.04117|17.2415|8.71557|8.73316|11.43126|16.86519|20.38371|8.26341|84.24829|100|90.92561|75.03688|0|0|0|0|0|0|0|0|54|121|439|67|99|3727|2012|1578|1461|1987|1209|2572|976|58|84|103|0.00812|0.01469|0.00927|0.02318|0.03092||0.00927|0.01365|0.13268|0.17185||0.01849||0.04336|0.02794|0.01865|0.02111|0.02171|0.01586|0.02078|0.16316|||0.10715|-0.02087|-0.05867|-0.02086|-0.02317|-0.02627||-0.00463|-0.01736|-0.06581|-0.08536|-0.02073|-0.0518|-0.02428|-0.05309|-0.03419|-0.02289|-0.02393|-0.0222|-0.02255|-0.01939|-0.08932||-0.01863|-0.02328|32|21|9|9|19|3|7|31|47|25|5|37|10|175|243|230|202|208|177|243|19|11|11|12|||||||||||||||||||||||||
2025-09-17 13:07:18|SB.D.CAT.CASH.IP|4078|2025-09-15 08:00:00|2025-09-15 23:59:40||460.9|10.86988|2025-09-16|0.18154|23|0.791382|22|-1.900548|8|2025-09-16|||||||||86.22301|100|100|75.37018||16.64707|17.09279|29.07932|26.71912|21.5597|20.76228|15.01086|57.44718|100|100|0.18154|||||||||8|2|18|73||1068|565|352|602|636|545|1726|2016|0|0|5||||||||||0.00231|0.67486|||0.06618|0.02211|0.01379|0.01879|0.01961|0.01685|0.01488|||0.79138||||||||||-1.3076|-0.00231||-0.72464||-0.06208|-0.03209|-0.02598|-0.02846|-0.03263|-0.02443|-0.01862|-0.38259|-0.19214||-0.01588|14|6|2|4|103|141|155|120|93|111|167|7|2|2|1||||||||||||||||||||||||0|
2025-09-17 13:07:19|SB.D.CVX.CASH.IP|5881|2025-09-15 08:00:00|2025-09-15 23:58:40|15910|974.5|9.32634|2025-09-16|0.32035|21|0.590289|13|-0.959007|20|2025-09-16|||||||||63.86799|82.83323||40.19012|66.79793|8.21319|10.35349|10.15529|10.34149|10.17542|9.4587|3.88645|66.99622|0.32035||71.47515|||||||||15|4||30|828|2135|1191|915|1500|1271|1294|2765|5555|4||148|||||||||0.14474|0.06704||0.08908||0.04888|0.01856|0.0156|0.01955|0.01453|0.01385|0.01781|0.08182|||0.15699|||||||||-0.0382|-0.05089||-0.03559|-0.11717|-0.05109|-0.01932|-0.01444|-0.02166|-0.01363|-0.01329|-0.01584|-0.95901|||-0.097|11|29|10|6|172|310|306|281|266|286|336|6|1|7|||||||||||||||||||||||||
2025-09-17 13:07:20|UA.D.CSCO.CASH.IP|5183|2025-09-15 08:00:00|2025-09-15 23:18:00|6695|3366.5|9.86206|2025-09-16|0.58936|19|0.542495|8|-0.298597|13|2025-09-16|||||||||66.82494|46.92826|36.41177|93.96301|20.26827|4.42164|1.09146|1.70939|1.49622|2.2533|2.97722|0.58936|50.35201|100|100|50.14207|||||||||26|8|29|27|347|6773|2388|2120|2836|2913|2880|9850|3|18|0|3|||||||||0.08472|0.05855|0.07738|0.03595|0.07504|0.04764|0.02365|0.01827|0.02019|0.01912|0.01575|0.01875|||||||||||||-0.09227|-0.06733|-0.02992|-0.02662|-0.06732|-0.04693|-0.02059|-0.01748|-0.01869|-0.0181|-0.01648|-0.02055||||-0.11949|51|75|36|66|10|182|279|177|135|134|135|174|2|1|1|2|||||||||||||||||||||||||
2025-09-17 13:07:21|SD.D.KO.CASH.IP|10023|2025-09-15 08:00:00|2025-09-15 23:59:50|6630|1950.3|4.00739|2025-09-16|0.015|15|0.166088|13|-0.15067|13|2025-09-16|||||||||61.32339|65.02485|81.26742|52.86263|53.3736|7.13513|0.01504|0.015|1.13849|0.54131|1.39396|0.01507|70.0317|69.24354|85.72938|50.02262|||||||||147|209|135|331|371|6470|4674|4256|3139|2424|4638|15351|25559|252|76|120|||||||||0.06037|0.04895||||0.02928|0.0178|0.01685|0.01506|0.01608|0.01567|0.01968|0.03018|0.01509|||||||||||-0.01918|-0.03915|-0.02259|-0.02262|-0.02113|-0.03038|-0.01727|-0.01896|-0.017|-0.01658|-0.0165|-0.01727|-0.03019|-0.04525|-0.03771|-0.01508|31|20|32|53|45|211|238|200|178|190|145|194|10|13|7|2|||||||||||||||||||||||||
2025-09-17 13:07:21|SB.D.DOWWUS.CASH.IP|3441|2025-09-15 13:30:00|2025-09-15 19:59:50|2416|730.6|4.92299|2025-09-16|1.85168|13|0.494234|13|-0.939542|16|2025-09-16||||||||||||||1.85168|4.51432|7.15086|10.62112|11.01392|10.77603|2.78988||||||||||||||||||1588|490|406|637|460|495|716||||||||||||||||||0.10529|0.06559|0.04695|0.0521|0.04083|0.04536|0.05317||||||||||||||||||-0.09939|-0.05455|-0.04676|-0.08853|-0.0497|-0.04079|-0.05276|||||173|291|211|189|164|149|220|||||||||||||||||||||||||
2025-09-17 13:07:22|SH.D.XOM.CASH.IP|7363|2025-09-15 00:00:30|2025-09-15 23:59:50|11235|2559.9|15.44786|2025-09-16|0.00907|19|0.523653|13|-0.609862|16|2025-09-16|53.96137|81.32753|93.15852|86.71941|97.52899|84.6593|100|81.84657|57.26694|61.62535||92.01461|80.06934|3.7618|0.57587|0.29477|2.72119|0.9088|0.95252|0.00907|41.77135|66.75109|100|60.06632|0|0|0|0|0|0|0|0|20|1||64|125|6640|3665|4036|4583|3125|3650|5861|1123|34|8|168|0.01784|0.02921|0.03419|0.01884|0.02082|0.0107|0.0089|0.09367|0.16217|0.04014||0.02673|0.05952|0.0451|0.02237|0.01616|0.01894|0.01795|0.01353|0.01478|0.00872||||-0.25782|-0.05053|-0.04945|-0.04442|-0.01977|-0.01783||-0.03568|-0.02676|-0.03567||-0.05593|-0.03885|-0.04583|-0.02023|-0.01584|-0.02403|-0.01469|-0.01351|-0.01605|-0.12642||-0.0611||13|32|131|210|121|13|6|11|21|39|25|60|188|356|352|332|335|318|333|12|3|1|5||0|||0||||||||||||||||||0||
2025-09-17 13:07:23|SC.D.GS.CASH.IP|4251|2025-09-15 08:00:00|2025-09-15 23:56:30||232.3|17.23894|2025-09-16|23.0297|14|0.844428|11|-0.402399|12|2025-09-16|||||||||51.35909|100|100|89.10213|100|24.59875|23.0297|28.28252|35.31735|44.193|40.58469|33.96743|62.67904|100|||||||||||0|0|10|80|7|418|284|243|203|177|149|558|742|0|||||||||||||0.80103|0.6003|0.11955|0.0471|0.02428|0.03219|0.0181|0.01696|0.00994|0.01567||||||||||||||||-0.30925|-0.15644|-0.05629|-0.03241|-0.03041|-0.0312|-0.02905|-0.02093|-0.02205|-0.2137||||2|1|6|18|23|131|205|156|156|111|148|227|8|1|||||||||||||||||||||||||
2025-09-17 13:07:24|SC.D.HD.CASH.IP|4707|2025-09-15 08:00:00|2025-09-15 23:59:50|42155|745.9|11.67634|2025-09-16|0.12813|22|0.608886|13|-0.454847|12|2025-09-16|||||||||67.14219||100|62.62404|75.23179|27.62633|12.3588|18.80252|27.44777|31.07109|18.83809|14.31981|60.1942||0.12813|80.0363|||||||||13||0|92|73|1529|1664|591|378|552|1255|1615|6914||100|70|||||||||0.01677|||0.28824|0.03316|0.04887|0.02533|0.0137|0.01617|0.01683|0.02403|0.01685||||0.08937|||||||||-0.2016||-0.12418|-0.04026|-0.26191|-0.04511|-0.02531|-0.02113|-0.02026|-0.01887|-0.01688|-0.01723|-0.3606||||6|4|8|8|149|179|144|135|145|133|224|5|1|10|||||||||||||||||||||||||
2025-09-17 13:07:25|SD.D.IBM.CASH.IP|5648|2025-09-15 08:00:00|2025-09-15 23:59:30|25750|531|13.34404|2025-09-16|0.24902|21|0.180725|13|-0.488931|13|2025-09-16|||||||||50.29103|91.34059|82.44537|100|80.02734|26.00404|33.59962|26.92388|37.62526|30.11049|32.1538|13.39994|50.22038|0.24902||100|||||||||37|17|110|69|137|1514|560|661|274|503|574|1237|2458|384||11|||||||||0.09978|0.05968|0.04962|0.11735||0.03821|0.02827|0.02279|0.0135|0.01759|0.01507|0.01774|||||||||||||-0.08403|-0.00391|-0.0597||-0.03518|-0.0624|-0.02961|-0.0252|-0.01879|-0.01879|-0.0167|-0.01756|-0.26219|-0.05056||-0.01556|14|23|17|12|5|112|167|134|149|153|165|202|6|1|3||||||||||||||||||||||0|||
2025-09-17 13:07:26|UB.D.INTC.CASH.IP|11641|2025-09-15 00:00:10|2025-09-15 23:59:50|2524|11536|5.78651|2025-09-16|0.03946|14|0.36305|8|-0.359281|13|2025-09-16|51.89293|44.48769|48.42737|28.16661|51.38074|52.20546|72.23564|72.23786|8.93786|4.20837|30.8062|25.03557|21.46878|1.69542|0.03946|1.39072|2.33787|0.03996|1.9799|0.03957|56.03808|63.17461|79.31992|50.0297|0|0|0|0|0|0|0|0|1784|989|1208|1829|3168|40519|35029|25091|21943|18556|40948|62378|107062|496|360|1542|0.04932|0.07048||0.04034|0.04031|0.04031|0.04024|0.04024|0.12868|||0.04011||0.084|0.06058|0.0524|0.05811|0.05327|0.05018|0.04949|0.05287|0.0397|||-0.04924|-0.07041|-0.05174|-0.0538|-0.05031|-0.08055|-0.04024|-0.04021|-0.04004|-0.04002|-0.04003|-0.04009|-0.04021|-0.081|-0.05925|-0.04892|-0.04357|-0.03995|-0.0529|-0.04549|-0.05098|-0.03968|-0.03965|-0.04523|54|27|31|32|37|23|18|18|45|24|13|44|14|182|267|148|87|91|103|127|50|19|29|28|||||||||||||||||||||||||
2025-09-17 13:07:26|SD.D.JNJ.CASH.IP|5828|2025-09-15 08:00:00|2025-09-15 23:57:00|17700|967.5|10.69298|2025-09-16|0.32203|11|0.448024|8|-0.372397|13|2025-09-16|||||||||56.87335|72.63768|55.71614|0.32203|62.62074|6.66495|5.82007|8.32983|8.07134|18.5206|8.83886|6.51997|66.85606||100|0.99864|||||||||12|3|11|3|55|1862|986|1043|2889|760|796|2446|49640||5|66|||||||||0.26767|0.39204|0.07156||0.01695|0.03339|0.02245|0.01664|0.01533|0.01177|0.01177|0.0124|||||||||||||-0.05079|-0.05223|-0.14088||-0.08838|-0.04012|-0.01594|-0.01443|-0.01406|-0.00926|-0.01051|-0.0122|-0.27199||-0.05671|-0.0397|30|40|9|1|8|167|311|313|298|281|306|338|3|1|1|||||||||||||||||||||||0|0|
2025-09-17 13:07:27|SD.D.JPM.CASH.IP|6355|2025-09-15 08:00:00|2025-09-15 23:59:30|30943|989.1|11.17978|2025-09-16|0.09374|21|0.366859|13|-0.58102|13|2025-09-16|||||||||93.36815|95.84642|88.94769|91.68558|57.24366|13.51788|11.43537|16.63191|23.95999|13.62417|22.39166|8.0087|57.26962|0.09374|100|85.72397|||||||||24|3|43|97|321|3106|1613|1189|1453|1356|1094|2948|5091|22|15|3|||||||||0.11109|0.01187|0.01295||0.13636|0.04556|0.0251|0.01549|0.0165|0.01331|0.01139|0.01341|0.02911||0.07754|0.02583|||||||||-0.04124|-0.00324|-0.25907|-0.10541|-0.17499|-0.05101|-0.02622|-0.01985|-0.0174|-0.01449|-0.01602|-0.0181|-0.09379||-0.09203||15|24|9|12|14|186|281|241|234|250|228|313|7|1|8|7|||||||||||||||||||||||||
2025-09-17 13:07:28|SE.D.MCD.CASH.IP|6135|2025-09-15 08:00:00|2025-09-15 23:59:40|30505|491.1|29.99984|2025-09-16|18.02738|19|0.465735|8|-0.556489|10|2025-09-16|||||||||50.18702|100|80.10496|71.57135|57.24689|25.88454|26.97196|27.00845|36.27886|28.69771|47.3566|18.02738|80.19801|||100|||||||||5|28|233|117|322|1994|787|636|356|610|483|914|9881|||0|||||||||0.46574||0.11919|||0.0403|0.02662|0.02297|0.01894|0.0151|0.01532|0.01508|0.01325|||0.06924|||||||||||-0.16419||-0.07927|-0.0573|-0.02577|-0.02138|-0.019|-0.01617|-0.01886|-0.01604|-0.23241||||4|2|20|7|7|128|182|178|160|150|150|250|5|2|||||||||||||||||||||||||
2025-09-17 13:07:29|SE.D.MRK.CASH.IP|6319|2025-09-15 08:00:00|2025-09-15 23:58:40|8079|1855.9|5.79324|2025-09-16|2.08615|14|0.246336|13|-0.258112|13|2025-09-16|||||||||50.29011|100|71.49904|55.63361|52.712|7.7679|2.08615|2.38866|5.75105|3.84361|4.28697|3.27423|71.54931|100|100|71.46206|||||||||62|39|296|47|876|4076|2982|2663|1501|1587|3042|3824|6298|101|30|112|||||||||0.05557|0.037|||0.08624|0.03981|0.02727|0.02256|0.01639|0.0182|0.01889|0.01859|0.09864||0.07398|0.04932|||||||||-0.12312||-0.05751||-0.01232|-0.04119|-0.02384|-0.02211|-0.0186|-0.01744|-0.01595|-0.01696|-0.0715|-0.09855||-0.09867|6|9|7|9|19|182|339|295|244|235|234|276|14|3|3|7|||||||||||||||||||||||||
2025-09-17 13:07:30|UC.D.MSFT.CASH.IP|14720|2025-09-15 00:00:10|2025-09-15 23:59:50|51568|1729.6|14.08709|2025-09-16|0.00644|19|0.180274|8|-0.340254|13|2025-09-16|44.91243|30.78722|37.81752|53.66517|68.89453|54.69595|45.36207|41.36387|52.89834|64.96087|23.11083|60.75297|55.84393|12.15362|0.29601|1.72769|4.29893|2.96141|3.1528|0.00644|58.34876|87.50745|88.57474|84.61805|0|0|0|0|0|0|0|0|193|75|404|302|594|6624|3198|1420|1106|1963|2882|6981|93671|322|128|113|0.00651|0.0052|0.0056|0.00296|0.00452|0.0046|0.00505|0.00601|0.07231|0.01786|0.0058|0.00804|0.01277|0.03216|0.01651|0.0099|0.00867|0.0073|0.00876|0.01228|0.01994|0.01571|0.01667|0.01372|-0.01533|-0.01574|-0.0079|-0.0107|-0.01201|-0.01114|-0.01237|-0.03211|-0.04608|-0.04339|-0.01739|-0.02935|-0.01676|-0.03716|-0.01521|-0.01012|-0.00807|-0.00862|-0.01044|-0.01243|-0.01129|-0.01342|-0.00883|-0.00392|98|78|82|82|45|64|86|104|53|57|13|84|86|264|360|350|350|339|350|360|48|24|35|39|||||||||||||||||||||||||
2025-09-17 13:07:30|SE.D.NKE.CASH.IP|7237|2025-09-15 00:00:10|2025-09-15 23:59:00|7285|1679.2|9.45477|2025-09-16|1.19961|19|0.247968|20|-0.273973|13|2025-09-16|22.39104|55.60578|75.02966|50.0171|62.54616|50.02904|33.37432|62.52221|62.22044|100|66.72128|79.00638|57.2596|2.27054|5.40405|6.78995|8.64521|9.46944|3.69949|1.19961|66.7742|68.77917|75.02747|100|0|0|0|0|0|0|0|0|107|33|255|324|261|3857|2242|2279|1946|1582|2345|4740|1196|267|1198|60|0.01369|0.04111|0.04106|0.01369|0.01368|0.01367|||0.10182||0.13234|0.08036|0.04105|0.05577|0.02588|0.02374|0.01892|0.02292|0.01963|0.0206|0.16666|0.08742|0.05498|0.05498|-0.09963|-0.0137|-0.06843|-0.01368|-0.10018|-0.02732||-0.01366|-0.05642|-0.0409|-0.04681|-0.04555|-0.08877|-0.05142|-0.02731|-0.0198|-0.02268|-0.02033|-0.01616|-0.02158|-0.05961|-0.05491|-0.01373|-0.01373|18|9|12|4|8|8|3|8|58|11|12|19|28|181|316|251|197|201|190|253|21|16|4|6|||||||||||||||||||||||0||
2025-09-17 13:07:31|SE.D.PFE.CASH.IP|9337|2025-09-15 00:00:10|2025-09-15 23:59:50|2393|9765.8|2.84601|2025-09-16|0.04156|14|0.250731|13|-0.29191|0|2025-09-16|66.72939|40.04172|0.04172|100||16.73619|75.02607|87.51564|32.06499|20.04993|11.15735|50.02343|25.04165|2.92497|0.04156|0.04169|3.48859|1.92781|0.04182|0.04182|80.01256||50.04876|66.68061|0|0|0|0||0|0|0|1069|1096|1013|887|3515|28493|26475|31161|37770|49168|49030|92640|8614||1596|1506|0.04184|0.08347|||||0.1043||0.07645|||0.04167||0.08164|0.04454|0.04164|0.05217|0.04183|0.04181|0.04185|0.04191|||0.08365|-0.29191|||||-0.04172||-0.0417|-0.04166|-0.04158|-0.04161|-0.04164|-0.04165|-0.0547|-0.05189|-0.04861|-0.04777|-0.05223|-0.0627|-0.04184|-0.04189||-0.04177|-0.04181|6|5|1|1|6|8|8|25|10|9|16|12|139|124|78|58|53|43|55|10|6|3|||||||||||||||||||||||||
2025-09-17 13:07:32|SE.D.PG.CASH.IP|5751|2025-09-15 08:00:00|2025-09-15 23:57:20|15805|991.3|10.03488|2025-09-16|6.26917|14|0.435311|13|-0.547527|13|2025-09-16|||||||||14.65049|63.81181|66.80865|68.55973|87.91815|6.52642|6.26917|7.84019|18.51985|15.67635|15.85737|7.1101|66.83159|100|100|100|||||||||13|5|19|4|40|2039|1063|1684|739|665|774|2628|28511|2|28|10|||||||||0.22529|0.24348|0.2262|0.20308|0.08237|0.03804|0.01479|0.01251|0.01013|0.01092|0.01086|0.01349|0.29179|0.22201||||||||||||-0.066||-0.06388|-0.20108|-0.05629|-0.01408|-0.0127|-0.00948|-0.00951|-0.00905|-0.01254|-0.2594||-0.04745|-0.01265|7|22|15|38|33|186|320|294|281|249|284|324|3|3|2|3|||||||||||||||||||||||0||
2025-09-17 13:07:33|SH.D.UTX.CASH.IP|5144|2025-09-15 08:01:10|2025-09-15 23:59:50|15857|938.9|10.48989|2025-09-16|0.37245|12|1.071292|8|-0.300582|13|2025-09-16|||||||||80.13996|100|100||0.37245|9.70707|5.97134|15.93722|21.39952|24.16872|13.93354|5.73241|1.09953||||||||||||10|0|5||156|3295|1126|993|735|1446|842|1676|753928||||||||||||0.65933|||||0.08255|0.03155|0.02561|0.0184|0.02097|0.01689|0.01761|||||||||||||-0.16896||||-0.06306|-0.0569|-0.0346|-0.02204|-0.01848|-0.01727|-0.01561|-0.01708|-0.22068||||30|1|2|2|156|304|239|234|203|266|315|1|||||||||||||0||||||||0||||
2025-09-17 13:07:33|SG.D.TRVUS.CASH.IP|2509|2025-09-15 13:30:00|2025-09-15 19:59:50|27630|327.1|12.87065|2025-09-16|7.84992|13|0.102658|13|-0.580825|13|2025-09-16||||||||||||||7.84992|25.85131|25.07464|35.77652|41.3611|43.28538|19.60011||||||||||||||||||585|370|602|725|632|340|471||||||||||||||||||0.05769|0.03496|0.02645|0.017|0.0216|0.01743|0.0183||||||||||||||||||-0.0861|-0.0387|-0.05591|-0.02874|-0.04056|-0.02264|-0.02888|||||66|101|84|84|92|74|174|||||||||||||||||||||||||
2025-09-17 13:07:34|SH.D.UNH.CASH.IP|14864|2025-09-15 00:00:20|2025-09-15 23:59:50|33993|992.6|15.69722|2025-09-16|3.90988|14|0.357205|8|-0.443102|13|2025-09-16|56.58742|40.01469|62.14661|53.4562|37.26881|46.04523|43.10528|53.25666|65.67556|78.29271|80.72744|78.06395|50.04603|15.15658|3.90988|7.30118|11.80294|8.95904|13.98966|8.05844|68.59305|84.62546|82.15316|75.01904|0|0|0|0|0|0|0|0|177|72|82|152|460|6080|5724|3192|2394|1900|1181|3292|5687|205|89|147|0.01496|0.00881|0.00623|0.00415|0.00969|0.00439|0.01182|0.00861|0.05414|0.02467|0.01933|0.0172|0.01695|0.06139|0.03255|0.02753|0.01932|0.02126|0.01699|0.01876|0.04487|0.01766|0.01141|0.0206|-0.04289|-0.00964|-0.00979|-0.0094|-0.01436|-0.02152|-0.03228|-0.01062|-0.07621|-0.02253|-0.04325|-0.02206|-0.03716|-0.06231|-0.03999|-0.02636|-0.02533|-0.02312|-0.02013|-0.02001|-0.02552|-0.01509|-0.00883|-0.00798|99|70|103|58|51|63|65|62|93|69|57|41|76|252|337|303|255|213|215|299|70|26|56|36|||||||||||||||||||||||||
2025-09-17 13:07:35|SH.D.VZ.CASH.IP|5757|2025-09-15 08:00:00|2025-09-15 23:59:30|4374|3262.6|1.93721|2025-09-16|0.02288|19|0.159744|8|-0.275989|14|2025-09-16|||||||||80.05013|0.0911|60.04098|33.38907|54.23515|4.38105|0.02297|0.02294|0.02292|0.02291|0.0229|0.02288|83.38295|100|50.05716|100|||||||||41|416|80|1732|841|7349|7630|7412|4710|4713|6143|13178|19269|0|448|0|||||||||0.09125|||||0.03494|0.0364|0.03059|0.02293|0.02291|0.02291|0.02746|0.04571|||0.04571|||||||||||-0.02276|-0.02279|-0.03527|-0.03692|-0.03539|-0.03058|-0.02292|-0.0229|-0.02289|-0.0244|-0.06865||||5|1|5|9|24|161|199|123|90|64|75|103|6|1|2|6|||||||||||||||||||||||||
2025-09-17 13:07:36|SH.D.VUS.CASH.IP|5679|2025-09-15 08:00:00|2025-09-15 23:59:30||887.2|11.59427|2025-09-16|9.6038|19|0.275874|8|-0.503371|20|2025-09-16|||||||||78.48958|66.94095|100|87.53798|62.66172|10.74731|13.60664|15.31247|26.87885|36.22445|22.43174|9.6038|57.37018|75.01985|100|33.54313|||||||||8|33|48|38|281|2601|1419|1161|1128|958|1063|2415|4593|150|21|127|||||||||0.04187|0.0177||0.12537||0.0504|0.02295|0.02193|0.01963|0.01582|0.01241|0.01834||||0.15611|||||||||-0.25621||||-0.03467|-0.05989|-0.02479|-0.01745|-0.01755|-0.01721|-0.01458|-0.01916|-0.41682|-0.32439|-0.46212|-0.09159|23|3|1|8|8|179|273|203|190|163|183|282|7|4|1|3|||||||||||||||||||||||0||
2025-09-17 13:07:40|SH.D.WAG.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:07:41|SH.D.WMT.CASH.IP|7418|2025-09-15 00:00:10|2025-09-15 23:58:20|10328|2510.3|7.38706|2025-09-16|0.42645|19|0.337512|8|-0.354033|4|2025-09-16|33.48253|50.02413|73.3462|50.06114|37.83033|58.79754|44.8565|30.30073|75.04121|78.59542|61.63459|68.81024|71.48377|3.16337|2.12366|1.15536|2.74926|2.95126|0.54172|0.42645|50.15131|100|66.72478|83.35428|0|0|0|0|0|0|0|0|221|123|98|184|2984|5698|3076|2471|2639|2624|3062|11341|187498|100|603|35|0.029||0.0177|0.0193|0.02547|0.02228|0.0167|0.02327|0.15884|0.14409|0.06009|0.09647|0.0483|0.03904|0.02074|0.01397|0.01501|0.01437|0.01076|0.01765|0.10656||||-0.00966||-0.02895|-0.00965|-0.11515|-0.06066|-0.0648|-0.05291|-0.07675|-0.07196|-0.11048|-0.04497|-0.03862|-0.03782|-0.01956|-0.01223|-0.01402|-0.01268|-0.01316|-0.01671|-0.16439|-0.02905|-0.05324|-0.01936|9|2|15|6|143|80|67|43|24|14|13|16|14|192|332|262|219|204|188|240|8|1|3|6||||||||||||||||||||||0|||
2025-09-17 13:07:42|UB.D.GOOGUS.CASH.IP|14377|2025-09-15 00:00:10|2025-09-15 23:59:50|25271|2822.2|16.79148|2025-09-16|0.01064|15|0.281813|13|-0.312179|13|2025-09-16|48.17057|41.34874|50.01467|66.675|46.78896|57.3035|48.20867|45.03073|31.41118|27.81279|30.96628|34.17738|21.15389|5.66792|0.01295|0.01064|0.28764|0.56882|0.57752|0.28577|65.87795|73.10385|95.65459|90.00258|0|0|0|0|0|0|0|0|173|93|209|202|362|9659|6603|4164|4238|2810|2702|4888|71751|202|55|35|0.00817|0.01549|0.01416|0.00722|0.01131|0.01038|0.0056|0.01061|0.02479|0.01419|0.01588|0.01463|0.01234|0.03172|0.02445|0.01446|0.01281|0.01124|0.00957|0.01147|0.01392|0.01392|0.00398|0.01023|-0.0211|-0.02354|-0.01213|-0.0152|-0.01361|-0.01358|-0.02102|-0.03157|-0.02286|-0.0133|-0.0161|-0.02198|-0.01794|-0.03821|-0.02356|-0.01555|-0.01252|-0.01052|-0.00945|-0.01315|-0.01192|-0.01458|-0.00696|-0.0053|108|75|94|126|62|96|83|60|255|198|236|205|232|319|360|359|360|357|351|359|82|26|23|40|||||||||||||||||||||||||
2025-09-17 13:07:43|UC.D.NFLX.CASH.IP|9452|2025-09-15 00:00:10|2025-09-15 23:59:50|121712|315.7|23.64063|2025-09-16|16.76189|14|0.136115|14|-0.24386|13|2025-09-16|84.79447|91.97986|84.47285|66.71141|40.05488|86.37252|48.23557|45.549|90.85429|89.5558|96.34275|78.43426|68.81815|24.64255|16.76189|38.15208|32.21069|40.71083|43.84986|23.42926|81.84793|100|100|100|0|0|0|0|0|0|0|0|10|3|3|88|60|978|555|258|1019|410|395|585|17895|142|2|1|0.02341|0.00921|0.00104|0.00111|0.00083|0.01299|0.00524|0.00083|0.05473|0.04227|0.07644|0.03984||0.03812|0.04188|0.01578|0.02238|0.01092|0.01229|0.01697|0.05137||||-0.0248|-0.01031|-0.02952|-0.04854||-0.01441|-0.0332|-0.09815|-0.06178|-0.05655|-0.07111|-0.07992|-0.02629|-0.07258|-0.03898|-0.02291|-0.0285|-0.01769|-0.02773|-0.02826|-0.11746||-0.01583||138|274|45|36|5|22|54|22|87|162|109|37|16|151|144|84|112|91|121|184|22|2|5|2|||||||||||||||||||||||||
2025-09-17 13:07:44|UB.D.FB.CASH.IP|15556|2025-09-15 00:00:10|2025-09-15 23:59:50|77940|903.1|16.817|2025-09-16|4.74385|19|0.349828|13|-0.257089|13|2025-09-16|31.10504|39.43327|32.68481|64.09723|58.0247|25.37446|28.25177|29.09399|36.02997|60.04002|66.70842|47.5877|62.5374|6.01802|5.72477|12.64053|22.86247|12.93157|7.56934|4.74385|65.81679|73.82652|89.47423|56.11142|0|0|0|0|0|0|0|0|141|109|165|86|770|6200|2561|1321|943|1515|1745|4686|21988|233|116|286|0.00441|0.00499|0.00543|0.00777|0.00415|0.00459|0.00411|0.00689|0.0393|0.04289|0.026|0.01246|0.01582|0.04632|0.02225|0.01576|0.01372|0.01216|0.01446|0.01458|0.04654|0.02485|0.0424|0.011|-0.00934|-0.00377|-0.00972|-0.01426|-0.00499|-0.00444|-0.00482|-0.00678|-0.05444|-0.02384|-0.01516|-0.01677|-0.02725|-0.0478|-0.02393|-0.01641|-0.01424|-0.01399|-0.01409|-0.01808|-0.03826|-0.01697||-0.01629|148|241|147|142|131|213|170|141|39|40|24|143|96|236|317|238|254|279|252|318|76|42|19|41|||||||||||||||||||||||||
2025-09-17 13:07:46|UA.D.AMZN.CASH.IP|14861|2025-09-15 00:00:10|2025-09-15 23:59:50|23143|3707.3|14.1877|2025-09-16|0.01303|14|0.231204|13|-0.345991|13|2025-09-16|59.19319|46.32619|52.3189|75.47454|62.32546|63.27643|62.27212|44.3477|46.48864|60.74002|52.53287|47.03324|40.0314|10.23714|0.01303|0.28991|0.85187|1.42914|0.85748|0.28489|55.89756|72.4245|73.34626|76.67265|0|0|0|0|0|0|0|0|332|622|589|627|1015|18766|16628|8250|5747|4003|3950|9934|75253|271|617|167|0.00863|0.00647|0.00862|0.00583|0.00718|0.00816|0.00773|0.01567|0.03689|0.01649|0.02952|0.01582|0.02789|0.0416|0.02619|0.01675|0.01453|0.01027|0.00989|0.01022|0.02089|0.02354|0.01712|0.02281|-0.01554|-0.01414|-0.01024|-0.00431|-0.00948|-0.0136|-0.01292|-0.02356|-0.04111|-0.01872|-0.02499|-0.04439|-0.02283|-0.0397|-0.02523|-0.01777|-0.01516|-0.01058|-0.00989|-0.01279|-0.02961|-0.01909|-0.01612|-0.00855|98|95|65|53|69|98|106|97|56|56|80|100|115|284|360|360|357|352|353|359|68|58|45|30|||||||||||||||||||||||||
2025-09-17 13:07:46|SG.D.TWTRUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:07:47|EC.D.ACCP.CASH.IP|4496|2025-09-15 07:00:20|2025-09-15 15:29:30|4137|39.7|26.82471|2025-09-16|21.18906|7|0.073064|13|-0.145843|12|2025-09-16||||||||21.18906|33.14514|30.9403|49.4564|26.91235|35.99168|31.12665|36.00547|47.14531||||||||||||||||47|36|30|46|31|55|48|52|45||||||||||||||||0.03048|0.02507|0.02418|0.02417|0.026|0.02424|0.02921|0.02658|0.02451||||||||||||||||-0.03449|-0.02942|-0.02544|-0.02417|-0.03728|-0.03135|-0.02704|-0.02824|-0.02603|||||||||175|154|110|89|93|114|164|189|87|||||||||||||||||||||||||
2025-09-17 13:07:48|SA.D.BABA.CASH.IP|17253|2025-09-15 00:00:10|2025-09-15 23:59:40|16259|2357.6|12.59041|2025-09-16|0.01357|19|0.321604|13|-0.414651|1|2025-09-16|33.3561|15.93724|3.05943|10.05149|66.67607|10.75281|28.92502|23.79987|59.57893|70.61362|82.36339|68.58888|64.7774|16.83488|0.5849|1.46655|2.35663|3.14117|3.59987|0.01357|56.64489|87.88402|69.66385|61.83038|0|0|0|0|0|0|0|0|257|289|270|249|12429|9516|10323|4999|4851|5577|5234|9889|9262|111|199|426|0.01943|0.04973|0.03788|0.02834|0.01644|0.02575|0.02449|0.0185|0.03992|0.01481|0.0203|0.01477|0.02272|0.04568|0.03638|0.02624|0.02049|0.02125|0.01681|0.02194|0.04565|0.04416|0.03693|0.02639|-0.02488|-0.05787|-0.03786|-0.02972|-0.01093|-0.0308|-0.03196|-0.02383|-0.0276|-0.0325|-0.03044|-0.01674|-0.05419|-0.05206|-0.0394|-0.02767|-0.01995|-0.02123|-0.02263|-0.02082|-0.07309|-0.03902|-0.03265|-0.02308|105|277|332|280|78|271|232|202|89|51|34|70|139|256|359|347|342|352|335|354|53|33|56|55|||||||||||||||||||||||||
2025-09-17 13:07:49|SA.D.ACBUS.CASH.IP|1170|2025-09-15 13:30:00|2025-09-15 19:59:50|498|876.2|3.44579|2025-09-16|0.18766|16|0.403226|13|-0.399202|19|2025-09-16||||||||||||||32.34107|4.89565|0.20135|0.18766|0.20093|0.20072|0.38267||||||||||||||||||1053|1107|1573|1527|1995|1863|324||||||||||||||||||0.2359|0.19849|0.20243|0.2008|||0.2005||||||||||||||||||-0.20173|-0.19914|-0.20121|-0.20101|||-0.225|||||56|85|35|15|13|5|113|||||||||||||||||||||||||
2025-09-17 13:07:49|UA.D.CARUS.CASH.IP|1708|2025-09-15 13:30:00|2025-09-15 19:59:50|15224|212.7|36.00888|2025-09-16|28.56659|19|0.726936|13|-0.734715|13|2025-09-16||||||||||||||64.58586|64.51409|61.91439|74.59538|69.71842|65.28547|28.56659||||||||||||||||||370|201|137|121|88|372|177||||||||||||||||||0.16858|0.09|0.05661|0.03632|0.02042|0.06791|0.04003||||||||||||||||||-0.22408|-0.10649|-0.07752|-0.04962|-0.07123|-0.05653|-0.05877|||||28|73|55|55|56|46|158|||||||||||||||||||||||||
2025-09-17 13:07:50|ED.D.BAS.CASH.IP|5074|2025-09-15 07:00:30|2025-09-15 15:29:50|4395|225.8|20.38232|2025-09-16|12.70678|7|0.114863|7|-0.205433|12|2025-09-16||||||||12.70678|25.63578|23.87492|30.73316|38.37006|17.64771|17.74144|29.09114|21.02657||||||||||||||||386|183|153|191|126|122|193|190|449||||||||||||||||0.035|0.02828|0.02769|0.02288|0.03043|0.02814|0.03031|0.02728|0.02812||||||||||||||||-0.03235|-0.02523|-0.02368|-0.02488|-0.02282|-0.0321|-0.02755|-0.0253|-0.02566|||||||||237|207|130|127|133|176|192|203|100|||||||||||||||||||||||||
2025-09-17 13:07:51|ED.D.BMW.CASH.IP|4777|2025-09-15 07:00:00|2025-09-15 15:29:50|8362|105.6|20.81031|2025-09-16|21.2279|13|0.119933|12|-0.310337|7|2025-09-16||||||||23.02004|24.1724|31.64664|35.79169|44.93671|35.73904|21.2279|30.34858|32.09958||||||||||||||||109|120|102|151|114|110|174|137|265||||||||||||||||0.04145|0.02947|0.02921|0.02586|0.02731|0.03418|0.0322|0.02828|0.0296||||||||||||||||-0.03607|-0.02721|-0.02629|-0.02625|-0.02389|-0.0402|-0.03017|-0.02536|-0.03124|||||||||235|174|136|137|118|112|184|155|106|||||||||||||||||||||||||
2025-09-17 13:07:51|UA.D.BNTXUS.CASH.IP|2961|2025-09-15 08:01:00|2025-09-15 23:38:30|9926|346.9|33.57001|2025-09-16|0.41414|20|0.336735|11|-0.419874|14|2025-09-16|||||||||100|94.75682|90.57125|91.33396|29.60725|46.38482|21.10936|11.04711|31.84657|30.31582|28.40008|11.79253|0.41414|100|||||||||||22|3|12|24|27|579|911|450|432|453|217|908|0|0||||||||||||0.01774|0.02191|0.05683|0.01403|0.06539|0.07497|0.06058|0.04156|0.03295|0.02232|0.02864||||||||||||||-0.0395|-0.0244|-0.0305|-0.02456|-0.07149|-0.09763|-0.06829|-0.06595|-0.05348|-0.04461|-0.05307|-0.19155||||14|152|148|92|51|106|86|55|63|43|60|94|1|1|||||||||||||||||||||0||||
2025-09-17 13:07:52|SB.D.CCL.CASH.IP|5729|2025-09-15 08:01:00|2025-09-15 23:58:50|3122|5201.7|3.77269|2025-09-16|0.03249|16|0.619296|13|-0.64082|13|2025-09-16|||||||||64.37728|92.3262|100|60.04809|40.0342|4.14588|0.03271|0.03262|0.03249|0.73148|0.78384|1.15524|42.95345|80.01285|75.02405||||||||||141|157|270|687|431|10370|6780|4833|6920|3594|7099|10813|4128|512|339||||||||||0.19243|0.14425|0.06405|0.09615|0.0641|0.08955|0.0417|0.03625|0.04585|0.03431|0.03222|0.03367|||||||||||||-0.20255|-0.10661|-0.03207|-0.03204|-0.06415|-0.09412|-0.04604|-0.03409|-0.03711|-0.03737|-0.03219|-0.0344|-0.11221||-0.12837||14|26|8|10|15|195|272|198|157|143|133|178|7|5|4|||||||||||||||||||||||||
2025-09-17 13:07:52|EJ.D.CSGN.CASH.IP|1|2025-09-17 07:00:00|2025-09-17 07:00:00||15723|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:07:53|ED.D.DCX.CASH.IP|5978|2025-09-15 07:00:20|2025-09-15 15:29:50|5134|201.2|15.71419|2025-09-16|12.47819|13|0.155612|12|-0.291093|7|2025-09-16||||||||14.82509|15.16971|18.46342|22.42926|24.16202|17.07335|12.47819|16.69386|17.26649||||||||||||||||383|233|204|177|152|261|277|286|454||||||||||||||||0.03778|0.02812|0.02304|0.02352|0.02588|0.02873|0.02741|0.02439|0.022||||||||||||||||-0.03656|-0.02484|-0.02149|-0.02288|-0.02169|-0.03048|-0.02968|-0.02572|-0.02256|||||||||284|218|179|183|145|176|241|246|116|||||||||||||||||||||||||
2025-09-17 13:07:53|ED.D.DHERGY.CASH.IP|2497|2025-09-15 07:00:20|2025-09-15 15:29:00|2624|71.4|26.53405|2025-09-16|21.42075|13|0.336072|9|-0.261194|13|2025-09-16||||||||32.39091|42.07774|34.0006|26.2345|44.49819|37.95077|21.42075|43.11|27.32245||||||||||||||||96|134|52|106|40|68|93|52|105||||||||||||||||0.0858|0.07005|0.08871|0.05844|0.07075|0.06949|0.05357|0.05825|0.05416||||||||||||||||-0.07902|-0.05454|-0.05594|-0.04956|-0.04254|-0.08229|-0.0722|-0.06085|-0.04484|||||||||127|100|56|65|45|66|75|72|55|||||||||||||||||||||||||
2025-09-17 13:07:54|SB.D.DAL.CASH.IP|5391|2025-09-15 08:00:00|2025-09-15 23:59:30|5792|2172.9|7.17068|2025-09-16|3.5807|19|1.468275|8|-0.605013|20|2025-09-16|||||||||75.31008|100|75.09887|100|80.03646|6.54681|4.85369|4.77027|5.25254|11.92765|10.80427|3.5807|66.85177|100|60.15903|100|||||||||18|0|380|29|353|4907|2915|2758|3274|1905|2103|5312|1829|100|321|0|||||||||1.46827|0.51591|0.25672||0.03417|0.06522|0.03382|0.03411|0.03832|0.02925|0.02913|0.03344|||0.05186|0.43403|||||||||-0.01719||||-0.08547|-0.06264|-0.0358|-0.02863|-0.03423|-0.02897|-0.02707|-0.02969|-0.60501|-0.24142|||4|3|8|4|15|185|311|295|249|227|232|281|9|1|5|1||||||||||||||||||||||0||0|
2025-09-17 13:07:55|ED.D.DBK.CASH.IP|6543|2025-09-15 07:00:00|2025-09-15 15:29:50|3188.5|353.3|12.83173|2025-09-16|4.25386|15|0.143862|7|-0.2079|12|2025-09-16||||||||5.28896|20.63543|8.10706|15.47597|20.78143|20.4263|7.07398|7.6453|4.25386||||||||||||||||631|190|170|173|320|290|517|532|709||||||||||||||||0.03673|0.02303|0.02186|0.01936|0.02551|0.02199|0.02863|0.02604|0.02472||||||||||||||||-0.04029|-0.02203|-0.02193|-0.02036|-0.02531|-0.02356|-0.03008|-0.02751|-0.02617|||||||||324|296|260|233|212|250|284|302|142|||||||||||||||||||||||||
2025-09-17 13:07:55|ED.D.LHAG.CASH.IP|2989|2025-09-15 07:00:10|2025-09-15 15:29:40|742.8|438.7|29.73944|2025-09-16|29.84474|14|0.214996|7|-0.189087|7|2025-09-16||||||||34.34542|35.14791|43.42768|59.1653|35.93549|43.93233|31.77199|29.84474|41.40776||||||||||||||||220|357|371|493|411|259|523|509|363||||||||||||||||0.04612|0.03593|0.03843|0.02695|0.03336|0.03593|0.03331|0.03367|0.02705||||||||||||||||-0.04826|-0.03229|-0.03086|-0.03294|-0.03375|-0.04146|-0.03145|-0.03018|-0.02706|||||||||178|94|106|93|78|82|104|104|58|||||||||||||||||||||||||
2025-09-17 13:07:56|SB.D.D.CASH.IP|3883|2025-09-15 13:30:00|2025-09-15 19:59:50|6060|904.1|8.82379|2025-09-16|2.72743|19|0.185185|19|-0.132935|13|2025-09-16||||||||||||||19.07409|24.45819|17.27195|17.55844|19.03758|9.20582|2.72743||||||||||||||||||1021|734|654|952|675|1015|1048||||||||||||||||||0.03842|0.02215|0.02316|0.02071|0.01779|0.01951|0.02726||||||||||||||||||-0.03176|-0.02244|-0.01872|-0.02124|-0.0225|-0.02039|-0.02459|||||142|266|226|171|184|185|259|||||||||||||||||||||||||
2025-09-17 13:07:56|EJ.D.DUFNSW.CASH.IP|1158|2025-09-15 07:01:20|2025-09-15 15:19:50|4566|73.6|17.39738|2025-09-16|15.11821|8|0.175747|7|-0.175747|15|2025-09-16||||||||33.51157|15.11821|27.01875|60.89615|44.50024|43.80451|39.60826|55.60425|23.90169||||||||||||||||68|116|116|85|54|81|114|71|130||||||||||||||||0.10042|0.05847|0.0436|0.04372|0.05827|0.08726|0.04383|0.04383|0.04399||||||||||||||||-0.07688|-0.06558|-0.04363|-0.04365|-0.05817|-0.04793|-0.04672|-0.05113|-0.07536|||||||||33|20|26|23|18|32|43|36|21|||||||||||||||||||||||||
2025-09-17 13:07:57|SB.D.EQR.CASH.IP|3409|2025-09-15 13:30:00|2025-09-15 19:59:50|6529|446.9|10.26208|2025-09-16|4.76981|19|0.664709|13|-0.183824|13|2025-09-16||||||||||||||25.66501|18.12387|8.16512|14.67308|14.45007|14.39066|4.76981||||||||||||||||||2490|665|451|334|431|676|715||||||||||||||||||0.06493|0.03116|0.02367|0.02004|0.02088|0.02019|0.02894||||||||||||||||||-0.04539|-0.02922|-0.01971|-0.02333|-0.02011|-0.01751|-0.02451|||||86|166|209|198|201|167|253|||||||||||||||||||||||||
2025-09-17 13:07:58|UB.D.EXPE.CASH.IP|3070|2025-09-15 13:30:00|2025-09-15 19:59:50|22829|576.1|20.26703|2025-09-16|23.5903|13|0.151989|18|-0.267979|13|2025-09-16||||||||||||||23.5903|41.40578|48.62212|46.32557|38.0373|34.37382|35.8842||||||||||||||||||578|606|411|551|642|651|381||||||||||||||||||0.01829|0.03271|0.02415|0.02139|0.0242|0.03265|0.01599||||||||||||||||||-0.06858|-0.05102|-0.03896|-0.03723|-0.03837|-0.03113|-0.0238|||||77|150|140|134|79|102|226|||||||||||||||||||||||||
2025-09-17 13:07:58|SC.D.FRT.CASH.IP|1847|2025-09-15 13:30:00|2025-09-15 19:59:50|10108|214.7|21.58177|2025-09-16|28.45632|19|0.339118|13|-0.219058|14|2025-09-16||||||||||||||51.13785|35.57222|42.15962|40.04819|43.4487|36.80601|28.45632||||||||||||||||||333|160|251|601|228|180|95||||||||||||||||||0.04536|0.05422|0.03323|0.02332|0.03092|0.02186|0.02734||||||||||||||||||-0.0596|-0.04299|-0.03918|-0.03409|-0.02667|-0.02646|-0.03038|||||49|62|57|75|53|68|169|||||||||||||||||||||||||
2025-09-17 13:07:59|SC.D.F.CASH.IP|6921|2025-09-15 00:00:20|2025-09-15 23:59:30|1160|13390.5|1.64178|2025-09-16|0.06418|11|1.042572|8|-0.17316|16|2025-09-16|14.56699|100|100|83.3476|33.40467|0.12846|33.4189|100|40.15456|0.08547||0.06418|80.01714|5.1492|0.08627|0.08671|0.08662|0.08669|0.08636|0.08614|66.69538||85.7266|100|0|0|0|0|0|0|0|0|1623|1230||4674|4451|45636|71200|94454|84571|113030|102320|135541|6373||439|1401|0.11425|0.08569|||||0.08569||0.40463|||0.08562||0.1001|0.08621|0.08681|0.08673|0.08677|0.08643|0.08624|||0.08621||-0.12813|||||||-0.08554|||||-0.08554|-0.08568|-0.08622|-0.08666|-0.1298|-0.08673||-0.08598|||||14|7|3|6|6|2|3|3|10|1|4|5|79|60|24|21|28|21|22|3|7|2|||||||||||||||||||||||||
2025-09-17 13:08:00|SC.D.GMUS.CASH.IP|4427|2025-09-15 08:00:00|2025-09-15 23:47:00|5806|1400.5|6.62064|2025-09-16|0.56072|19|2.714536|8|-0.727211|10|2025-09-16|||||||||57.60314|23.47364|63.65458|100|100|7.88261|9.21669|7.81294|6.82475|5.18064|5.24997|0.56072|50.9622|100|100|50.37892|||||||||6|336|32|0|15|3245|1678|1731|1570|1481|1863|6562|8915|0|0|0|||||||||1.27572|0.46205|0.11806|0.09735|0.15353|0.06465|0.03025|0.03182|0.02407|0.02119|0.02347|0.02718|||||||||||||-0.05112|-0.26191|-0.19837|-0.40681||-0.0523|-0.02874|-0.02419|-0.02652|-0.02419|-0.02168|-0.0233|-0.26535||||7|13|30|12|6|141|272|231|191|155|172|184|2|2|1|2|||||||||||||||||||||0||||
2025-09-17 13:08:00|UB.D.GILD.CASH.IP|5455|2025-09-15 00:00:10|2025-09-15 23:44:30|11088|1491.9|10.88214|2025-09-16|0.06224|2|1.054545|20|-0.812147|13|2025-09-16|80.10706|0.06225|0.06224|||100|100|50.19496|92.92616|100||100|66.68742|14.76205|12.91523|15.16113|12.64984|7.68725|9.30287|7.17333|93.75789|100|100|100|0|0|0|||0|0|0|10|4||0|118|1987|1269|1378|1083|1055|1309|2455|71382|1|17|0|0.19614|0.03558||||0.01779|0.00891|0.01786|0.10747|0.06141||||0.05781|0.03242|0.02524|0.02485|0.0184|0.02239|0.02372|0.49327|||||||||-0.25787||-0.22766||-0.05353|||-0.04456|-0.06259|-0.02958|-0.02416|-0.02062|-0.01841|-0.01823|-0.01988|-0.20184||-0.51527||5|1|1|2|1|6|14|34|3|3|150|241|238|222|222|248|294|16|3|4|1||0||||0|0||||||||||||||||0||
2025-09-17 13:08:01|SC.D.HLTUS.CASH.IP|2684|2025-09-15 13:30:00|2025-09-15 19:59:50|27127|398.8|22.61104|2025-09-16|30.18901|13|0.243929|13|-0.20237|13|2025-09-16||||||||||||||30.18901|39.74867|39.44477|50.05653|32.27013|60.91071|35.83902||||||||||||||||||1245|433|232|375|393|343|263||||||||||||||||||0.0916|0.02198|0.02675|0.00957|0.01465|0.0172|0.01642||||||||||||||||||-0.08393|-0.03183|-0.0283|-0.0284|-0.02328|-0.03573|-0.01828|||||40|106|94|74|59|69|162|||||||||||||||||||||||||
2025-09-17 13:08:01|SD.D.JKSUS.CASH.IP|1816|2025-09-15 13:30:00|2025-09-15 19:59:50|2628|594.2|15.83511|2025-09-16|6.85669|19|1.415455|13|-0.865638|13|2025-09-16||||||||||||||18.94062|37.26708|20.78433|28.69605|37.25027|51.30091|6.85669||||||||||||||||||895|442|569|305|261|216|334||||||||||||||||||0.20693|0.12783|0.0771|0.05752|0.03836|0.05967|0.07848||||||||||||||||||-0.1816|-0.11328|-0.09314|-0.09405|-0.06066|-0.07075|-0.09607|||||75|62|34|28|35|41|135|||||||||||||||||||||||||
2025-09-17 13:08:02|SD.D.JMIAUS.CASH.IP|3451|2025-09-15 13:30:00|2025-09-15 19:59:50|976|3922.5|4.38882|2025-09-16|1.43495|19|2.327663|13|-1.808318|13|2025-09-16||||||||||||||2.50116|3.37982|4.23871|7.33521|14.64349|6.70433|1.43495||||||||||||||||||26333|8605|5523|2923|2009|2226|1970||||||||||||||||||0.3759|0.16617|0.11876|0.12183|0.11922|0.10784|0.11421||||||||||||||||||-0.32581|-0.14763|-0.12498|-0.10335|-0.11172|-0.09473|-0.12875|||||178|305|265|193|158|151|230|||||||||||||||||||||||||
2025-09-17 13:08:03|EG.D.KPN.CASH.IP|2419|2025-09-15 07:00:20|2025-09-15 15:29:50|423.4|653.8|22.138|2025-09-16|22.00275|7|0.071719|11|-0.119019|7|2025-09-16||||||||22.00275|45.14633|36.73478|27.45055|27.68904|32.58423|40.44659|45.47336|44.46305||||||||||||||||638|517|493|715|642|405|456|212|612||||||||||||||||0.03352|0.02378|0.02976|0.02388|0.03186|0.02388|0.02916|0.02389|0.02394||||||||||||||||-0.03742|-0.02379|-0.02381|-0.02388|-0.02785|-0.02387|-0.02525|-0.02389|-0.02392|||||||||123|82|79|62|47|43|94|66|36|||||||||||||||||||||||||
2025-09-17 13:08:03|SD.D.LMT.CASH.IP|3650|2025-09-15 08:01:00|2025-09-15 23:57:40||249.7|21.50222|2025-09-16|35.20076|19|0.767958|22|-0.822958|20|2025-09-16|||||||||100||||100|41.58382|40.94237|54.3078|52.82074|49.53068|60.26834|35.20076|75.42553||100|66.92831|||||||||3||||35|715|513|254|173|295|253|478|426||5|69|||||||||0.00212|||||0.06577|0.0414|0.03897|0.01634|0.02065|0.01286|0.02715|||0.76796||||||||||-0.01274|||||-0.06478|-0.05047|-0.03125|-0.0315|-0.03078|-0.02976|-0.03022|-0.41254||-0.01908||6|3|94|164|94|72|99|83|165|4|8|3|||||||||||||||||||||||||
2025-09-17 13:08:04|EC.D.MCA.CASH.IP|7147|2025-09-15 07:00:00|2025-09-15 15:29:50|50420|18.2|11.1847|2025-09-16|7.15114|7|0.237436|14|-0.234238|12|2025-09-16||||||||7.15114|14.311|12.81423|15.10026|15.21246|16.75678|7.58537|13.3586|13.21739||||||||||||||||25|17|14|24|19|27|28|27|25||||||||||||||||0.04676|0.03107|0.02855|0.02655|0.02318|0.03135|0.03174|0.03538|0.0232||||||||||||||||-0.03825|-0.0261|-0.02513|-0.02551|-0.02664|-0.03161|-0.03111|-0.038|-0.02576|||||||||309|245|258|252|237|239|291|300|144|||||||||||||||||||||||||
2025-09-17 13:08:05|UC.D.MRNAUS.CASH.IP|7984|2025-09-15 00:00:10|2025-09-15 23:59:20|2493|2916.8|7.82125|2025-09-16|0.08423|3|0.62709|13|-0.45082|13|2025-09-16|50.05514|42.9563|100|0.08423|0.13477|66.70404|50.03773|66.69811|63.72625|77.30519|69.2678|64.7748|70.61287|9.10056|3.4068|5.48621|6.5139|4.35693|6.01008|3.72146|60.68037|66.72817|78.98536|87.51502|0|0|0|0|0|0|0|0|300|421|180|429|575|8741|3883|4167|5216|3505|3519|10236|62679|674|174|160|0.09246|0.06313||0.04214|0.05613|0.12614||0.04195|0.08411|0.04196|0.08365|||0.12967|0.06265|0.06052|0.06291|0.05305|0.0575|0.06114|0.11272||0.16058||-0.10917||||-0.21026|-0.04203|-0.08379|-0.10471|-0.07804|-0.09228|-0.04887|-0.06965|-0.12552|-0.10541|-0.06797|-0.0602|-0.05768|-0.06007|-0.04798|-0.06158|-0.0803|-0.06015|-0.08009|-0.0667|16|14|2|8|5|9|10|12|22|22|26|17|17|200|300|258|294|256|218|272|33|15|19|8|||||||||||||||||||||||||
2025-09-17 13:08:05|EJ.D.NESN.CASH.IP|6065|2025-09-15 07:01:20|2025-09-15 15:19:50|7213|328.9|16.23456|2025-09-16|12.92915|7|0.125226|7|-0.083438|7|2025-09-16||||||||12.92915|17.66701|26.4055|34.40821|19.87325|30.29531|29.03095|20.57016|14.76893||||||||||||||||391|327|282|374|297|277|316|364|518||||||||||||||||0.02309|0.01607|0.01962|0.01782|0.01712|0.01701|0.02026|0.01559|0.02042||||||||||||||||-0.02183|-0.01524|-0.01661|-0.01615|-0.01565|-0.01623|-0.01598|-0.01689|-0.02025|||||||||279|170|144|157|141|142|193|180|61|||||||||||||||||||||||||
2025-09-17 13:08:06|SE.D.NIOUS.CASH.IP|10937|2025-09-15 00:00:10|2025-09-15 23:59:50|724|18699.5|6.91931|2025-09-16|0.1422|18|3.492063|8|-1.204819|13|2025-09-16|60.11797|40.4884|45.60346|29.25874|50.0983|45.58087|33.44856|50.11498|19.18675|0.15456|0.1549|12.43052|27.24016|8.6479|0.15091|0.14926|0.14637|2.09924|0.1422|2.70249|38.97583|75.03549|50.07092|60.0567|0|0|0|0|0|0|0|0|4327|24754|15090|11514|15556|82322|123598|127751|197168|238573|181988|208509|14558|6737|854|3698|0.19249|0.15373|0.16779|0.1816|0.15456|0.15444|0.15408|0.15361|1.26635||0.15504|0.27797|0.15186|0.23754|0.17852|0.20928|0.20589|0.1441|0.19939|0.18953|0.14245||||-0.17552|-0.15321|-0.16837|-0.16911|-0.15432|-0.15414||-0.15302|-0.15343|||-0.22823|-0.15118|-0.23791|-0.16751|-0.14827|-0.14684|-0.14368|-0.14215||-0.14225|-0.14184||-0.14144|30|57|66|55|44|33|12|20|21|1|5|130|70|141|77|52|40|51|50|39|18|8|2|10|||||||||||||||||||||||||
2025-09-17 13:08:07|EJ.D.NOV.CASH.IP|6360|2025-09-15 07:01:20|2025-09-15 15:19:50|9740|187.7|14.63602|2025-09-16|6.90985|15|0.102712|7|-0.09227|7|2025-09-16||||||||10.44542|15.29648|13.5601|18.19572|16.68063|20.34353|16.61536|23.89278|6.90985||||||||||||||||220|207|197|173|174|192|436|229|398||||||||||||||||0.02196|0.01609|0.01405|0.01617|0.01655|0.0163|0.01973|0.0147|0.0136||||||||||||||||-0.02292|-0.01542|-0.01343|-0.01683|-0.0149|-0.01735|-0.01822|-0.01584|-0.01476|||||||||288|216|192|154|168|182|247|268|87|||||||||||||||||||||||||
2025-09-17 13:08:08|KA.D.OCDO.CASH.IP|4138|2025-09-15 07:00:20|2025-09-15 15:29:50|233.6|1661.2|10.44299|2025-09-16|13.47779|10|0.44484|13|-0.443459|14|2025-09-16||||||||36.66745|19.6253|25.9112|13.47779|26.51467|23.37285|23.54278|28.67932|42.16148||||||||||||||||1804|1999|3631|1055|1084|890|1342|1036|1910||||||||||||||||0.10483|0.11693|0.13298|0.05071|0.075|0.09829|0.11108|0.05927|0.08897||||||||||||||||-0.10861|-0.09133|-0.06364|-0.12485|-0.07594|-0.07559|-0.05232|-0.08872|-0.04451|||||||||104|77|66|60|53|43|64|63|38|||||||||||||||||||||||||
2025-09-17 13:08:08|UC.D.ORLY.CASH.IP|4056|2025-09-15 13:30:00|2025-09-15 19:59:50|10629|1469.9|8.42509|2025-09-16|6.8655|19|0.311998|13|-0.177454|13|2025-09-16||||||||||||||11.89038|10.33121|16.6874|12.51866|14.83563|11.72933|6.8655||||||||||||||||||1952|1227|750|959|1270|1381|1428||||||||||||||||||0.04168|0.02459|0.0186|0.01592|0.02152|0.01516|0.01839||||||||||||||||||-0.03658|-0.02392|-0.01612|-0.01672|-0.01615|-0.01634|-0.01624|||||152|233|198|192|216|222|292|||||||||||||||||||||||||
2025-09-17 13:08:09|SE.D.PLTRUS.CASH.IP|16566|2025-09-15 00:00:10|2025-09-15 23:59:50|17048|3856.1|14.75059|2025-09-16|0.0163|14|0.224679|13|-0.462015|13|2025-09-16|51.53731|51.31177|45.1772|54.77015|37.71972|44.9148|34.60451|41.75606|40.8257|46.83952|59.32569|46.98365|50.71262|11.0159|0.0163|0.01674|0.29335|0.56981|1.14013|0.29022|56.02023|86.77051|58.07914|66.19084|0|0|0|0|0|0|0|0|537|306|176|313|661|21584|14623|9937|7565|5098|5504|9506|9174|770|306|332|0.01844|0.01072|0.01256|0.0067|0.00652|0.01078|0.01085|0.01197|0.02625|0.00958|0.01282|0.01429|0.0278|0.05922|0.03213|0.02286|0.02019|0.01665|0.01382|0.01739|0.04119|0.00589|0.01766|0.02748|-0.01546|-0.01257|-0.01859|-0.01173|-0.01045|-0.02105|-0.01168|-0.01412|-0.03186|-0.01507|-0.01952|-0.01649|-0.02594|-0.05626|-0.03331|-0.02521|-0.02159|-0.01694|-0.01521|-0.0161|-0.01788|-0.0158|-0.01155|-0.01827|132|154|124|42|61|98|133|115|130|94|86|115|146|273|360|360|360|360|355|358|75|68|62|68|||||||||||||||||||||||||
2025-09-17 13:08:10|UC.D.PYPLVUS.CASH.IP|7777|2025-09-15 00:00:10|2025-09-15 23:59:40|6691|1919.3|9.45384|2025-09-16|1.95331|14|0.240493|13|-0.284815|13|2025-09-16|53.36712|66.69148|60.05059|50.05018|50.00743|66.68978|50.01857|59.11724|75.04457|50.04328|75.02227|63.09135|79.62274|12.29322|1.95331|6.17433|3.52927|5.75742|2.83366|2.27261|50.07105|50.03739|75.03179|100|0|0|0|0|0|0|0|0|152|215|137|140|1333|5315|4434|2664|2171|2085|2249|3479|112234|181|102|22|0.01491|0.01489||||0.03395|0.02229|0.03464|0.14884|||0.02977|0.06189|0.0519|0.02808|0.02396|0.02582|0.0219|0.02257|0.02144|0.04983||||-0.03476|-0.01489|-0.08175|||-0.08907||-0.05938|-0.0779|-0.01978|-0.01485|-0.02337|-0.07413|-0.06177|-0.03006|-0.02238|-0.02246|-0.01985|-0.02105|-0.02097|-0.05984||-0.01496||15|18|5|8|2|18|4|22|32|12|12|46|49|221|312|260|228|244|213|266|8|4|8|5|||||||||||||||||||||||||
2025-09-17 13:08:11|UC.D.PTONUS.CASH.IP|2190|2025-09-15 08:01:40|2025-09-15 23:55:50|790|5325.7|4.35889|2025-09-16|0.12225|12|0.732601|13|-1.960784|8|2025-09-16|||||||||43.65908|0.36541|28.81474|0.20966|0.12225|7.29518|6.63946|8.44688|16.23258|6.78654|3.06555|9.63611|33.71255|50.06321|66.70875||||||||||219|406|519|1395|1600|6609|8225|9666|8714|8255|9618|16708|616256|131|1500||||||||||0.36946|0.2442||0.27627||0.19989|0.17872|0.12874|0.12837|0.1292|0.17975|0.12736|||||||||||||-1.96078||-0.12143|||-0.1648|-0.16158|-0.14452|-0.1283|-0.12804|-0.12799|-0.12755|||||7|1|7|7|1|84|92|60|31|30|34|42|3|2|3||||||||||0|||||||||||||||
2025-09-17 13:08:12|KA.D.RIO.CASH.IP|6543|2025-09-15 07:00:10|2025-09-15 15:29:50|4623|385.2|15.20567|2025-09-16|9.28915|7|0.191652|7|-0.392698|7|2025-09-16||||||||9.28915|19.59592|17.8946|25.36685|24.434|32.15787|16.44202|12.51711|16.67956||||||||||||||||251|265|290|226|650|1046|316|270|326||||||||||||||||0.02783|0.02433|0.01986|0.01744|0.01476|0.0183|0.02456|0.02286|0.01586||||||||||||||||-0.03442|-0.01764|-0.01483|-0.01334|-0.01651|-0.01889|-0.02484|-0.01994|-0.01822|||||||||270|189|179|142|172|196|274|256|132|||||||||||||||||||||||||
2025-09-17 13:08:12|EJ.D.ROG.CASH.IP|4358|2025-09-15 07:01:20|2025-09-15 15:19:50|25800|87.2|15.93817|2025-09-16|10.94481|12|0.07728|7|-0.115607|12|2025-09-16||||||||40.0301|43.50542|28.91874|29.3395|26.95195|10.94481|36.69524|37.06707|33.36344||||||||||||||||132|130|116|118|128|108|140|137|123||||||||||||||||0.04283|0.03847|0.03837|0.03844|0.03854|0.03852|0.0408|0.03864|0.03871||||||||||||||||-0.04552|-0.03846|-0.03835|-0.03843|-0.03848|-0.05393|-0.03851|-0.04086|-0.03868|||||||||160|92|45|58|52|55|120|108|36|||||||||||||||||||||||||
2025-09-17 13:08:13|KA.D.RR.CASH.IP|7429|2025-09-15 07:00:00|2025-09-15 15:29:50|1132|1232.4|12.17908|2025-09-16|33.36471|15|0.088028|8|-0.088028|9|2025-09-16||||||||38.08654|64.31127|58.36063|53.59659|51.69167|58.16584|41.62452|51.95058|33.36471||||||||||||||||1150|1380|979|1031|1232|2100|3946|2605|3420||||||||||||||||0.04779|0.05281|0.04411|0.04407|0.04414|0.04433|0.04411|0.04769|0.04416||||||||||||||||-0.04747|-0.04555|-0.04747|-0.04405|-0.0441|-0.04435|-0.04403|-0.044|-0.04407|||||||||163|98|84|56|60|86|113|104|45|||||||||||||||||||||||||
2025-09-17 13:08:14|EG.D.RDSANA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:08:14|ED.D.SAPG.CASH.IP|6302|2025-09-15 07:00:10|2025-09-15 15:29:50|21050|541.1|8.9099|2025-09-16|2.00187|15|0.139243|7|-0.16459|12|2025-09-16||||||||8.6837|18.29727|12.12777|19.42724|20.3942|17.24389|9.39379|9.56904|2.00187||||||||||||||||481|355|374|314|274|552|684|802|1112||||||||||||||||0.03866|0.02712|0.02667|0.0263|0.02341|0.0304|0.03379|0.02863|0.02668||||||||||||||||-0.0364|-0.02545|-0.02572|-0.02511|-0.02632|-0.03086|-0.03382|-0.02832|-0.03022|||||||||266|208|157|134|162|151|235|262|152|||||||||||||||||||||||||
2025-09-17 13:08:15|SG.D.SAP.CASH.IP|3117|2025-09-15 13:30:30|2025-09-15 19:59:50|25227|116.6|14.86861|2025-09-16|2.12228|13|0.169585|17|-0.153592|18|2025-09-16||||||||||||||2.12228|8.19097|16.35931|60.75302|57.84577|38.69408|17.63482||||||||||||||||||191|71|129|45|53|125|207||||||||||||||||||0.02466|0.01927|0.02722|0.05137|0.05691|0.02988|0.01846||||||||||||||||||-0.02562|-0.01829|-0.0238|-0.05231|-0.04866|-0.05416|-0.02059|||||146|295|221|89|109|163|233|||||||||||||||||||||||||
2025-09-17 13:08:16|ED.D.SIEGn.CASH.IP|6102|2025-09-15 07:00:00|2025-09-15 15:29:50|23000|190.3|14.51024|2025-09-16|4.7838|7|0.154355|14|-0.217581|12|2025-09-16||||||||4.7838|20.03038|25.45067|22.18235|26.94678|21.41819|9.81891|10.10118|4.85443||||||||||||||||135|247|107|138|298|137|426|576|505||||||||||||||||0.02979|0.02604|0.02375|0.02462|0.03124|0.02505|0.02768|0.03085|0.02803||||||||||||||||-0.02903|-0.02564|-0.0231|-0.02455|-0.02384|-0.03383|-0.02901|-0.02922|-0.0281|||||||||274|220|177|167|182|201|235|278|145|||||||||||||||||||||||||
2025-09-17 13:08:16|EC.D.GLEFP.CASH.IP|5174|2025-09-15 07:00:10|2025-09-15 15:29:50|5894|104.5|19.54604|2025-09-16|12.948|7|0.137646|7|-0.138793|12|2025-09-16||||||||12.948|34.3723|34.94954|42.63301|37.63044|39.86415|29.08375|27.97298|19.41949||||||||||||||||150|87|68|65|103|76|96|170|309||||||||||||||||0.04238|0.03733|0.03778|0.0386|0.04148|0.04113|0.04356|0.04096|0.03977||||||||||||||||-0.05156|-0.03531|-0.04389|-0.03882|-0.04011|-0.04763|-0.03872|-0.04105|-0.04014|||||||||256|166|126|115|125|123|179|204|98|||||||||||||||||||||||||
2025-09-17 13:08:18|UD.D.TSLA.CASH.IP|21120|2025-09-15 00:00:10|2025-09-15 23:59:50|41080|10074.1|9.13426|2025-09-16|0.00987|19|0.28899|13|-0.330468|10|2025-09-16|10.20443|2.60191|11.15978|22.9139|28.09616|1.47163|11.76014|17.62548|14.27727|30.0693|19.69382|10.26316|9.68792|0.58848|0.02162|0.01724|0.01698|0.01689|0.01276|0.00987|21.64393|50.26561|48.43305|31.574|0|0|0|0|0|0|0|0|2150|788|1028|2051|6073|37051|41738|26841|26997|15883|14199|29345|19976|6489|637|1254|0.01484|0.02028|0.01025|0.00928|0.01046|0.01868|0.01245|0.01265|0.02593|0.01457|0.01975|0.02644|0.02079|0.05213|0.04623|0.03277|0.02783|0.02243|0.01717|0.02424|0.01218|0.00918|0.00926|0.00907|-0.01674|-0.02186|-0.01377|-0.0153|-0.01297|-0.02187|-0.01426|-0.01685|-0.02778|-0.01995|-0.02442|-0.03491|-0.02265|-0.05042|-0.04995|-0.03076|-0.02928|-0.02371|-0.01838|-0.0212|-0.01459|-0.0067|-0.00785|-0.01164|314|348|314|262|235|345|315|284|323|263|290|313|321|359|360|360|360|360|360|360|259|197|190|263|||||||||||||||||||||||||
2025-09-17 13:08:18|EC.D.FP.CASH.IP|6028|2025-09-15 07:00:10|2025-09-15 15:29:50|5254|149.8|7.54405|2025-09-16|7.58986|14|0.172216|13|-0.114307|7|2025-09-16||||||||12.31091|22.1105|12.76334|24.57775|18.00366|15.22254|10.19736|7.58986|8.6729||||||||||||||||155|126|163|129|138|160|260|220|254||||||||||||||||0.02487|0.01995|0.02079|0.02069|0.02711|0.03034|0.02866|0.02151|0.02025||||||||||||||||-0.02946|-0.01998|-0.02078|-0.01921|-0.02081|-0.02824|-0.02523|-0.02371|-0.02207|||||||||236|172|102|114|139|171|226|251|104|||||||||||||||||||||||||
2025-09-17 13:08:19|SH.D.UBERUS.CASH.IP|8335|2025-09-15 00:00:10|2025-09-15 23:59:50|9915|3133.9|10.10458|2025-09-16|1.89292|16|0.647773|8|-0.5778|13|2025-09-16|51.55489|14.34614|84.85687|26.33698|38.4894|42.88157|12.03139|59.20134|43.83878|78.60452|91.67422|73.55579|64.11521|14.41439|3.70704|3.60667|1.89292|5.81384|10.09635|5.97472|75.10546|75.05972|100|83.36658|0|0|0|0|0|0|0|0|371|141|132|241|863|10833|4331|3816|4782|2690|3880|6440|2457|1297|53|327|0.01386|0.01007|0.03019|0.04531|0.05032|0.03019|0.02765|0.01858|0.35915||0.09063|0.0252|0.06775|0.07728|0.04063|0.02609|0.02768|0.01983|0.02552|0.02211|0.13647|0.08874|||-0.02521|-0.04627|-0.011|-0.01007|-0.01509|-0.04023|-0.02314|-0.01886|-0.07906|-0.02013|-0.03019|-0.03807|-0.04335|-0.08356|-0.03801|-0.02864|-0.03244|-0.01867|-0.02298|-0.02273|-0.20157|-0.19427|-0.02046|-0.01022|33|21|66|19|13|14|25|49|16|14|12|34|64|223|327|307|321|259|278|319|24|12|3|12|||||||||||||||||||||||||
2025-09-17 13:08:19|EG.D.ULNA.CASH.IP|1|2025-09-16 11:00:00|2025-09-16 11:00:00||65|0|2025-09-16|10000||0||0||2025-09-16|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:08:20|KA.D.ULVR.CASH.IP|5069|2025-09-15 07:00:10|2025-09-15 15:29:50|4585|477.1|19.44344|2025-09-16|30.94466|13|0.087931|7|-0.066123|13|2025-09-16||||||||31.63628|33.35667|33.71696|44.72377|35.25077|50.49376|30.94466|35.58703|32.1159||||||||||||||||247|179|1151|918|241|3326|281|280|430||||||||||||||||0.02748|0.02479|0.03183|0.02204|0.02201|0.02197|0.02422|0.02362|0.02203||||||||||||||||-0.02906|-0.02401|-0.02616|-0.02519|-0.02369|-0.02483|-0.02884|-0.02448|-0.02203|||||||||193|117|92|85|88|105|152|149|81|||||||||||||||||||||||||
2025-09-17 13:08:21|SH.D.UPS.CASH.IP|4552|2025-09-15 13:30:00|2025-09-15 19:59:50|8404|1648.5|6.30373|2025-09-16|5.70776|19|0.354694|13|-0.235349|16|2025-09-16||||||||||||||8.1577|5.89822|10.18461|8.87896|6.58733|9.14861|5.70776||||||||||||||||||3518|1417|1828|1536|1842|1491|1535||||||||||||||||||0.0616|0.02497|0.02267|0.01898|0.01959|0.01648|0.02239||||||||||||||||||-0.04225|-0.02262|-0.02043|-0.01998|-0.01745|-0.01647|-0.01876|||||173|290|256|271|198|230|299|||||||||||||||||||||||||
2025-09-17 13:08:21|UD.D.VRMUS.CASH.IP|186|2025-09-15 13:30:00|2025-09-15 19:59:50|2698|36.9|77.38743|2025-09-16|32.18951|13|2.436282|19|-1.57028|14|2025-09-16||||||||||||||32.18951|64.61482|100|100|100|100|95.12181||||||||||||||||||0|67|0|0|0|0|105||||||||||||||||||1.26984|||||0.40349|0.73716||||||||||||||||||-0.03917|-0.939||-0.66193|-0.45006|-0.35304|-0.56845|||||4|8|1|3|14|37|39|||||||||||||||||0||||||||
2025-09-17 13:08:22|SB.D.DIS.CASH.IP|6527|2025-09-15 00:00:10|2025-09-15 23:59:50|11507|1286.8|8.59054|2025-09-16|2.43048|19|0.303951|8|-0.387564|6|2025-09-16|44.55029|33.37951|55.59885|60.06412|62.55961|100|86.69086|50.10812|80.64397|45.36529|58.83991|71.52492|71.50282|11.32194|4.43299|4.70784|5.72283|7.64162|5.18775|2.43048|75.09571|66.77974|100|66.76812|0|0|0|0|0|0|0|0|9|12|8|27|490|3067|1579|2116|1709|2302|1714|2887|139|3|103|0|0.00866||0.03029|0.00866|0.00867||0.01347|0.00865|0.18904|0.08456|0.04232|0.03034|0.04334|0.04035|0.02283|0.01889|0.01641|0.01741|0.01515|0.01677||0.0174|||-0.00866|-0.00866|-0.05884|-0.12992|||-0.21974|-0.03459|-0.093|-0.06493|-0.04618|-0.07503|-0.02166|-0.0432|-0.02648|-0.01958|-0.01953|-0.01622|-0.01446|-0.01655|-0.18653||-0.19964||9|3|18|10|8|2|30|2|36|31|46|35|14|151|273|235|228|223|232|290|8|3|3|3||||||||0|||||||||||||||||
2025-09-17 13:08:23|SH.D.WFC.CASH.IP|4985|2025-09-15 08:00:00|2025-09-15 23:59:20|8140|2201.1|2.5826|2025-09-16|0.01238|19|1.461039|8|-0.209308|16|2025-09-16|||||||||0.91757|0.39336|50.19707|100|20.14528|2.87489|2.36606|1.65798|2.8198|1.48419|1.20759|0.01238|30.16487|80.06154|100|33.45215|||||||||0|0|25|117|734|3701|2614|1820|1823|2043|2129|5305|16978|100|0|441|||||||||1.46104|||||0.0432|0.02563|0.01709|0.01602|0.01813|0.01479|0.01835||0.12293|||||||||||||||-0.04921|-0.04397|-0.02783|-0.01888|-0.02028|-0.0177|-0.01637|-0.01776|-0.03936|-0.12293||-0.01229|2|1|2|6|5|177|341|304|285|272|251|280|10|5|3|3|||||||||||||||||||||||||
2025-09-17 13:08:23|UD.D.WYNN.CASH.IP|2885|2025-09-15 13:30:00|2025-09-15 19:59:50|12285|374.4|16.0564|2025-09-16|15.24395|19|0.25548|13|-0.467865|13|2025-09-16||||||||||||||43.03264|46.40084|37.86823|36.26847|43.12247|25.59478|15.24395||||||||||||||||||454|483|443|250|212|391|390||||||||||||||||||0.06775|0.05069|0.04512|0.01992|0.02493|0.03676|0.03191||||||||||||||||||-0.14905|-0.07|-0.04436|-0.03996|-0.03351|-0.02661|-0.032|||||70|108|90|105|72|94|191|||||||||||||||||||||||||
2025-09-17 13:08:24|UD.D.ZMUS.CASH.IP|3142|2025-09-15 08:01:20|2025-09-15 23:56:00|8407|645.7|12.19262|2025-09-16|0.6|20|0.737744|8|-0.84213|13|2025-09-16|||||||||50.88968|100|100|85.95352|1.31579|16.40171|11.81309|12.32153|16.91128|16.29331|16.05046|9.52053|0.6|||100|||||||||59|0|0|42|4200|764|460|643|478|368|486|1012|63|||0|||||||||0.73774|||||0.06065|0.02795|0.02432|0.02247|0.01927|0.02002|0.02124||||||||||||||||-0.49396|-0.47619|-0.07141|-0.02889|-0.02235|-0.02457|-0.02176|-0.02069|-0.02021|||||4|2|4|7|1|92|187|179|154|166|156|242|1|1|||||||||||||0||||||||||||
2025-09-17 13:08:24|EJ.D.ZURZ.CASH.IP|3430|2025-09-15 07:01:20|2025-09-15 15:19:50|55620|37.3|17.56343|2025-09-16|10.45032|15|0.106232|7|-0.212691|7|2025-09-16||||||||32.37155|46.45071|37.72936|53.08228|30.02849|48.16994|23.31852|32.71919|10.45032||||||||||||||||45|27|40|37|44|34|62|70|122||||||||||||||||0.04872|0.03542|0.03552|0.03559|0.03561|0.03567|0.03566|0.03588|0.0359||||||||||||||||-0.04812|-0.03541|-0.03546|-0.03557|-0.03559|-0.03566|-0.03575|-0.03583|-0.03589|||||||||133|56|61|49|40|54|73|104|48|||||||||||||||||||||||||
2025-09-17 13:08:26|CS.D.XRPUSD.CFD.IP|21398|2025-09-15 00:00:00|2025-09-15 23:59:40|299.01|13.5|0.49807|2025-09-16|0.49255|22|0.188542|8|-0.23937|13|2025-09-16|0.50337|0.5023|0.50349|0.50392|0.5054|0.50235|0.50263|0.50202|0.4975|0.49602|0.49619|0.4962|0.49568|0.49566|0.49791|0.49604|0.49466|0.49291|0.49379|0.49425|0.49328|0.49271|0.49255|0.49423|8|9|10|9|10|12|12|13|14|12|12|12|12|15|16|13|16|16|14|14|13|4|13|13|0.0133|0.01465|0.01319|0.01318|0.0123|0.01695|0.01267|0.01573|0.02346|0.01657|0.01681|0.01627|0.01562|0.02242|0.02247|0.01787|0.01738|0.01816|0.01459|0.01659|0.0144|0.0115|0.01234|0.01379|-0.0127|-0.0138|-0.01199|-0.01032|-0.0145|-0.01454|-0.0151|-0.01528|-0.02118|-0.01981|-0.01949|-0.01871|-0.01433|-0.02745|-0.02164|-0.01664|-0.02051|-0.01551|-0.01452|-0.01478|-0.01299|-0.00958|-0.01175|-0.01447|328|342|338|341|342|354|348|356|358|354|353|356|348|354|357|353|357|360|357|360|351|258|347|353|||||||||||||||||||||||||
2025-09-17 13:08:27|CS.D.XRPUSD.CFD.IP|0|none|||0|0|2025-09-16|0.49255|22|0.188542|8|-0.23937|13|2025-09-16|0.50337|0.5023|0.50349|0.50392|0.5054|0.50235|0.50263|0.50202|0.4975|0.49602|0.49619|0.4962|0.49568|0.49566|0.49791|0.49604|0.49466|0.49291|0.49379|0.49425|0.49328|0.49271|0.49255|0.49423|8|9|10|9|10|12|12|13|14|12|12|12|12|15|16|13|16|16|14|14|13|4|13|13|0.0133|0.01465|0.01319|0.01318|0.0123|0.01695|0.01267|0.01573|0.02346|0.01657|0.01681|0.01627|0.01562|0.02242|0.02247|0.01787|0.01738|0.01816|0.01459|0.01659|0.0144|0.0115|0.01234|0.01379|-0.0127|-0.0138|-0.01199|-0.01032|-0.0145|-0.01454|-0.0151|-0.01528|-0.02118|-0.01981|-0.01949|-0.01871|-0.01433|-0.02745|-0.02164|-0.01664|-0.02051|-0.01551|-0.01452|-0.01478|-0.01299|-0.00958|-0.01175|-0.01447|328|342|338|341|342|354|348|356|358|354|353|356|348|354|357|353|357|360|357|360|351|258|347|353|||||||||||||||||||||||||
2025-09-17 13:08:28|CS.D.BCHUSD.CFD.IP|12928|2025-09-15 00:00:00|2025-09-15 23:59:40|592.35|3.5|0.47066|2025-09-16|0.46684|22|0.51989|13|-0.385746|23|2025-09-16|0.47366|0.47318|0.47395|0.4745|0.47462|0.4729|0.47125|0.47146|0.47091|0.47167|0.47305|0.47444|0.47483|0.47378|0.47464|0.47267|0.46999|0.46786|0.46822|0.46747|0.4672|0.4669|0.46684|0.46816|3|3|3|2|3|3|3|3|3|2|2|3|3|6|3|3|3|4|3|2|2|2|2|2|0.01056|0.0111|0.01308|0.01387|0.01294|0.01283|0.01619|0.01226|0.01436|0.01042|0.01427|0.01368|0.01123|0.03218|0.02029|0.01588|0.02156|0.01768|0.01549|0.01187|0.01346|0.01017|0.01162|0.01198|-0.01229|-0.01319|-0.01185|-0.01147|-0.01219|-0.01381|-0.01397|-0.00985|-0.0109|-0.0124|-0.01352|-0.01284|-0.01223|-0.025|-0.01647|-0.00964|-0.01292|-0.01516|-0.01182|-0.01561|-0.00992|-0.00765|-0.00842|-0.01847|202|161|201|160|224|239|225|197|224|200|189|177|203|259|233|209|234|255|228|183|122|113|116|152|||||||||||||||||||||||||
2025-09-17 13:08:28|IR.D.FLG.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:08:29|IR.D.ULTRA100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:08:29|IR.D.BOND100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:08:30|IR.D.10YEAR100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:08:30|IR.D.05YEAR100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:08:35|CO.D.LH.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:08:35|IR.D.FOAT.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:08:36|IR.D.FBTP.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:08:36|IR.D.FGBM.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:08:37|IR.D.JGB.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:08:37|IR.D.FGBL.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:08:38|EN.D.LGO.FWM2.IP|10041|2025-09-15 00:01:00|2025-09-15 21:57:30|695.1|17.2|0.10636|2025-09-16|0.13961|20|0.170116|12|-0.126796|15|2025-09-16|0.14359|0.14346|0.14349|0.14362|0.14353|0.14368|0.14363|0.14428|0.14393|0.14339|0.14277|0.14198|0.1412|0.14106|0.14108|0.14085|0.14063|0.13995|0.13975|0.13973|0.13961|0.13962|||1|0|3|3|5|1|11|48|22|36|45|25|47|16|32|58|17|15|19|5|12|1|||0.0222|0.01997|0.01614|0.01724|0.01436|0.01796|0.02257|0.02449|0.02389|0.02345|0.02856|0.02289|0.02669|0.02108|0.02282|0.02654|0.01995|0.02144|0.02065|0.02258|0.02792|0.01396|||-0.01795|-0.01912|-0.01865|-0.01436|-0.01435|-0.01829|-0.02092|-0.02885|-0.02737|-0.02238|-0.02665|-0.02434|-0.02605|-0.02642|-0.02992|-0.02723|-0.0225|-0.02279|-0.02236|-0.01886|-0.01396||||69|110|78|45|35|66|152|189|202|159|129|185|248|241|242|239|204|178|176|89|72|6|||||||||||||||||||||||||
2025-09-17 13:08:39|CO.D.CFI.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:08:39|SE.D.PANWUS.CASH.IP|4565|2025-09-15 08:01:00|2025-09-15 23:59:50|20100|719.8|10.43865|2025-09-16|0.11197|21|0.238782|13|-0.288013|13|2025-09-16|||||||||50.19615||60.10843|91.68655|44.58794|8.76284|6.6058|10.80421|14.86279|21.30582|9.83212|9.5088|28.722|0.11197|0.14424|100|||||||||91||69|47|163|1814|832|669|529|583|967|1509|276|57|0|16|||||||||0.14978||0.02487||0.04476|0.04838|0.02597|0.02181|0.02047|0.01709|0.01553|0.01713|0.00497||||||||||||-0.00496||-0.08451|-0.05155|-0.12615|-0.07305|-0.03371|-0.01978|-0.01654|-0.01795|-0.01681|-0.01679|-0.04474|||-0.03232|10|5|24|36|150|229|195|182|188|204|253|7|2|1|4|||||||||||||||||||||||||
2025-09-17 13:08:40|UA.D.ABNBUS.CASH.IP|4181|2025-09-15 08:01:00|2025-09-15 23:59:10|12170|1249.5|7.51686|2025-09-16|0.2306|22|0.190476|13|-0.165645|11|2025-09-16|||||||||71.53049|100|100|80.03318|20.18103|13.18725|10.14797|10.3951|9.4209|7.3362|8.97991|2.84128|50.18176|100|0.2306||||||||||54|0|33|281|115|1282|1121|1156|886|1297|932|1549|109034|0|61||||||||||||||0.06653|0.03724|0.02429|0.02651|0.02039|0.0225|0.02042|0.0235||||||||||||||||-0.16565||-0.04786|-0.02731|-0.02609|-0.02195|-0.02141|-0.01608|-0.02216|-0.06601||||7|2|1|5|5|130|198|222|213|178|190|284|4|1|1|||||||||||||||||||||||||
2025-09-17 13:08:41|UA.D.BIDU.CASH.IP|12299|2025-09-15 00:00:10|2025-09-15 23:59:50|11501|1140.9|16.82831|2025-09-16|3.06521|14|0.799444|8|-0.642398|4|2025-09-16|47.51773|18.10337|13.89829|58.05944|69.31511|57.10034|52.34733|33.14987|81.54175|73.74298|60.07045|69.26348|62.55316|11.55766|3.06521|3.77315|4.78018|5.96537|8.62024|5.34446|77.50281|85.72584|78.60319|64.30534|0|0|0|0|0|0|0|0|132|111|222|114|262|5432|7072|3369|3513|4014|2030|3879|8635|413|72|311|0.01455|0.07734|0.04611|0.05038|0.00859|0.03293|0.05092|0.04192|0.40131||||0.03582|0.07541|0.04983|0.03871|0.02881|0.03181|0.02354|0.02531|0.04043|0.04448||0.00808|-0.18537|-0.08542|-0.0331|-0.02323|-0.1474|-0.03762|-0.02124|-0.02564|-0.08027|-0.07939|-0.0279|-0.06104|-0.11074|-0.07402|-0.04778|-0.03695|-0.02744|-0.03318|-0.02398|-0.02748|-0.02586|-0.01617|-0.00808|-0.02424|57|195|225|100|26|135|109|118|27|19|5|26|56|209|331|322|316|287|268|301|31|7|14|14|||||||||||||||||||||||||
2025-09-17 13:08:42|UC.D.NVDA.CASH.IP|17104|2025-09-15 00:00:10|2025-09-15 23:59:50|17731|14183.8|11.59067|2025-09-16|0.00567|19|0.146893|13|-0.225454|13|2025-09-16|27.97815|44.9032|34.40906|38.10189|49.45544|38.29383|42.23135|25.88033|25.0181|26.67937|23.72376|27.07648|21.40711|6.82205|0.00638|0.00581|0.00573|0.00585|0.00574|0.00567|40.91749|55.55986|56.48957|50.46819|0|0|0|0|0|0|0|0|1554|773|836|733|3934|53413|38980|40619|33906|26507|26646|50720|117509|1328|1388|1394|0.01519|0.0082|0.01437|0.00892|0.00986|0.0087|0.0075|0.01733|0.01602|0.01042|0.01257|0.00976|0.0109|0.03068|0.02125|0.01524|0.0163|0.01288|0.01052|0.01519|0.00929|0.00686|0.00963|0.00986|-0.00915|-0.00862|-0.01076|-0.00772|-0.00644|-0.01032|-0.01155|-0.02257|-0.01354|-0.01148|-0.01094|-0.01167|-0.01018|-0.03045|-0.02136|-0.01636|-0.01554|-0.0123|-0.01191|-0.01459|-0.0082|-0.00571|-0.01141|-0.01427|118|98|125|105|91|128|135|174|228|195|194|218|229|323|360|360|359|358|355|354|132|81|108|109|||||||||||||||||||||||||
2025-09-17 13:08:43|EZ.D.ROBINGREY.Month2.IP|8101|2025-09-15 08:00:00|2025-09-15 23:59:20|95.79|0|0|2025-09-16|0|0|0.522685|12|-0.289555|13|2025-09-16|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|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.03135||||||0.0312||0.0399|0.01963|0.01931|0.0104|0.04941|0.06631|0.04441|0.03187|0.02696|0.02922|0.02166|0.02645|0.02719|0.03058|0.01311|0.02379|-0.01046||-0.0209||||||-0.02413|-0.01674|-0.0184|-0.02392|-0.01709|-0.06993|-0.04705|-0.03551|-0.03043|-0.0275|-0.02149|-0.02863|-0.01812|-0.01223|-0.02039|-0.0102|19|23|15|10|11|15|24|9|179|132|128|106|155|289|357|355|352|344|337|344|109|86|82|59|||||||||||||||||||||||||
2025-09-17 13:08:43|EZ.D.BYTGREY.Month2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:08:44|UD.D.SPWR.CASH.IP|1|2025-09-17 11:00:00|2025-09-17 11:00:00||1000|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:08:44|SE.D.NETUS.CASH.IP|3445|2025-09-15 13:30:00|2025-09-15 19:59:50|22588|519.6|23.76998|2025-09-16|20.31191|13|0.382005|13|-0.376074|13|2025-09-16||||||||||||||20.31191|42.00077|44.84044|55.07366|60.60845|50.62719|27.89821||||||||||||||||||1502|851|574|655|609|779|509||||||||||||||||||0.04941|0.02882|0.02108|0.02085|0.02507|0.01764|0.02081||||||||||||||||||-0.12155|-0.04743|-0.06535|-0.05076|-0.05127|-0.04276|-0.03487|||||75|160|114|100|109|178|255|||||||||||||||||||||||||
2025-09-17 13:08:45|UD.D.ZNGA.CASH.IP|1|2025-09-16 13:30:00|2025-09-16 13:30:00||90139229|0|2025-09-16|10000||0||0||2025-09-16|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:08:45|SI.D.ARKKUS.CASH.IP|4526|2025-09-15 13:30:00|2025-09-15 19:59:50|7969|393.9|2.38104|2025-09-16|0.01958|14|0.312422|13|-0.199253|13|2025-09-16||||||||||||||0.03604|0.01958|1.13649|6.35866|3.41015|11.79818|2.6492||||||||||||||||||1087|337|241|243|211|322|358||||||||||||||||||0.04419|0.02479|0.01996|0.01741|0.01597|0.01481|0.01829||||||||||||||||||-0.04543|-0.02402|-0.01944|-0.01728|-0.01705|-0.01461|-0.01821|||||180|359|357|331|324|280|304|||||||||||||||||||||||||
2025-09-17 13:08:46|SI.D.ARKGUS.CASH.IP|3828|2025-09-15 13:30:00|2025-09-15 19:59:50|2594|104.5|19.58062|2025-09-16|3.00532|13|1.01325|13|-0.383877|13|2025-09-16||||||||||||||3.00532|14.645|22.26466|28.55397|35.42151|45.26598|14.45841||||||||||||||||||141|50|75|63|60|82|227||||||||||||||||||0.08808|0.04889|0.04287|0.04181|0.04051|0.03779|0.04292||||||||||||||||||-0.06897|-0.04531|-0.04188|-0.04078|-0.04191|-0.03777|-0.0525|||||172|329|288|270|243|210|243|||||||||||||||||||||||||
2025-09-17 13:08:47|SI.D.ARKQUS.CASH.IP|4540|2025-09-15 13:30:00|2025-09-15 19:59:50|10303|6.7|6.62859|2025-09-16|1.27556|13|0.242577|13|-0.106983|13|2025-09-16||||||||||||||1.27556|3.74242|9.1047|8.10702|9.67544|9.00871|8.44772||||||||||||||||||69|2|1|0|1|1|10||||||||||||||||||0.04079|0.01914|0.01407|0.01388|0.01385|0.01242|0.01416||||||||||||||||||-0.03522|-0.02077|-0.01597|-0.01345|-0.01356|-0.01373|-0.01473|||||178|356|354|323|312|268|286|||||||||||||||||||||||||
2025-09-17 13:08:47|SI.D.ARKFUS.CASH.IP|2320|2025-09-15 13:30:00|2025-09-15 19:59:50|5511|26.3|21.38425|2025-09-16|21.98858|13|0.544168|13|-0.343456|19|2025-09-16||||||||||||||21.98858|25.94843|31.44242|43.81446|29.34774|52.12936|49.00756||||||||||||||||||37|35|28|25|46|60|5||||||||||||||||||0.07499|0.02799|0.02508|0.02292|0.03345|0.02298|0.03291||||||||||||||||||-0.06128|-0.03381|-0.02687|-0.03379|-0.03751|-0.02368|-0.06634|||||87|147|83|96|82|96|92|||||||||||||||||||||||||
2025-09-17 13:08:48|SI.D.ARKWUS.CASH.IP|3060|2025-09-15 13:30:00|2025-09-15 19:59:50|16459|5.2|38.26631|2025-09-16|9.99873|13|0.756338|19|-0.842373|13|2025-09-16||||||||||||||9.99873|46.48069|63.97434|38.72095|47.976|53.53323|39.54641||||||||||||||||||12|3|7|3|3|3|4||||||||||||||||||0.05495|0.04172|0.03391|0.05315|0.05147|0.08245|0.05483||||||||||||||||||-0.07988|-0.06356|-0.09206|-0.07682|-0.10228|-0.11006|-0.03492|||||153|194|133|88|190|144|185|||||||||||||||||||||||||
2025-09-17 13:08:48|SI.D.PRNTUS.CASH.IP|326|2025-09-15 13:30:00|2025-09-15 19:59:50|2246|9.2|63.6511|2025-09-16|33.7766|16|0.267857|19|-0.088574|16|2025-09-16||||||||||||||85.16202|80.14166|100|33.7766|50.37627|100|37.06789||||||||||||||||||0|0|0|67|150|0|8||||||||||||||||||0.04439||||||0.08186||||||||||||||||||||-0.04427|-0.08857|-0.04425||-0.04464|||||20|5|4|3|2|1|25|||||||||||||||||||||||||
2025-09-17 13:08:49|SI.D.IZRLUS.CASH.IP|90|2025-09-15 13:30:00|2025-09-15 19:59:50|2803|69.6|35.98836|2025-09-16|0.89286|13|0.286533|13|-0.142653|15|2025-09-16||||||||||||||0.89286||75.13393||0.98214||70.50563||||||||||||||||||1868||0||350||0||||||||||||||||||0.28653||||||0.0924||||||||||||||||||||-0.14265||-0.07136|||||||1|4|2|10||||||||||||||0||||0|||||||
2025-09-17 13:08:50|UA.D.CANUS.CASH.IP|3588|2025-09-15 13:30:00|2025-09-15 19:59:50|81.5|15190|13.11823|2025-09-16|18.98272|15|0.634437|13|-0.876636|14|2025-09-16||||||||||||||27.77502|29.38702|18.98272|23.17417|43.53566|43.25441|24.61862||||||||||||||||||44053|29813|36204|11308|16484|19841|8441||||||||||||||||||0.12755|0.09237|0.09047|0.05397|0.07277|0.05193|0.04064||||||||||||||||||-0.24165|-0.19844|-0.16898|-0.05688|-0.09975|-0.08512|-0.06387|||||87|171|170|117|92|88|155|||||||||||||||||||||||||
2025-09-17 13:08:51|UC.D.RIOTUS.CASH.IP|7967|2025-09-15 00:00:10|2025-09-15 23:59:50|1734|11243.1|6.03658|2025-09-16|0.05789|18|124.266667|8|-0.802752|17|2025-09-16|66.74901|42.17763|83.36322|50.07938|30.07444|47.15101|45.5569|44.0878|50.05749|0.05931|10.06542|53.629|39.21338|3.23453|0.40458|0.05895|0.0581|0.41491|0.05789|1.81045|61.6482|75.01421|69.62451|100|0|0|0|0|0|0|0|0|1026|1278|1568|481|2036|10780|15674|23377|28049|34362|18465|33894|41086|1741|1208|597|0.06785|0.31156||0.08927||0.07096|0.05928|0.07423|13.89337||0.05949|0.05974|0.05947|0.12823|0.08931|0.0742|0.0735|0.0828|0.07322|0.0742|0.133|0.1139|0.14777|0.11377|-0.14217|-0.05979|-0.05974||-0.07147|-0.10842|-0.08887|-0.09486|-0.0891||-0.07927|-0.09281|-0.0894|-0.13183|-0.0787|-0.07201|-0.06772|-0.08523|-0.06731|-0.07773|-0.07122||-0.08514|-0.05675|51|19|6|18|20|34|11|25|30|4|10|28|23|192|291|274|246|280|216|228|26|8|23|8|||||||||||||||||||||||||
2025-09-17 13:08:51|KN.D.HIVECN.CASH.IP|2843|2025-09-15 13:30:00|2025-09-15 19:59:50|531|1063.1|14.42618|2025-09-16|16.90945|19|0.954198|13|-1.098901|13|2025-09-16||||||||||||||17.21613|25.53201|18.58274|23.38087|22.94015|22.99116|16.90945||||||||||||||||||1637|1003|929|641|949|701|848||||||||||||||||||0.31912|0.20146|0.19436|0.18883|0.21912|0.18738|0.18694||||||||||||||||||-0.30093|-0.19559|-0.20368|-0.19202|-0.191|-0.19452|-0.18616|||||154|229|185|138|167|114|90|||||||||||||||||||||||||
2025-09-17 13:08:52|SI.D.IWNUS.CASH.IP|4651|2025-09-15 13:30:00|2025-09-15 19:59:50|17612|40.2|2.02716|2025-09-16|0.02726|14|0.165752|13|-0.126089|14|2025-09-16||||||||||||||0.0517|0.02726|0.58998|0.86476|2.64029|3.45171|0.30916||||||||||||||||||56|21|10|17|5|16|19||||||||||||||||||0.0338|0.01825|0.01293|0.01076|0.01244|0.01032|0.015||||||||||||||||||-0.02599|-0.01876|-0.01299|-0.01277|-0.01064|-0.01008|-0.01268|||||180|359|355|357|344|350|353|||||||||||||||||||||||||
2025-09-17 13:08:53|SI.D.IWO.CASH.IP|4459|2025-09-15 13:30:00|2025-09-15 19:59:50|31436|104.8|13.96561|2025-09-16|12.03176|14|0.127649|13|-0.06072|13|2025-09-16||||||||||||||13.4836|12.03176|13.5028|19.49795|16.39529|18.21809|14.59558||||||||||||||||||46|122|47|63|42|38|78||||||||||||||||||0.02664|0.01561|0.01064|0.00732|0.00855|0.00769|0.01084||||||||||||||||||-0.02148|-0.01439|-0.01287|-0.00869|-0.0085|-0.00944|-0.01234|||||179|334|312|298|269|242|316|||||||||||||||||||||||||
2025-09-17 13:08:55|SI.D.IWDUS.CASH.IP|4573|2025-09-15 13:30:00|2025-09-15 19:59:50|20257|630.9|0.15896|2025-09-16|0.00494|18|0.059592|13|-0.07942|16|2025-09-16||||||||||||||1.13953|0.00522|0.005|0.00497|0.30468|0.00494|0.00702||||||||||||||||||1005|583|328|1038|340|316|540||||||||||||||||||0.01459|0.00906|0.00753|0.00675|0.00645|0.00664|0.00864||||||||||||||||||-0.01443|-0.0097|-0.00778|-0.00753|-0.00667|-0.00611|-0.00887|||||178|360|358|342|334|322|351|||||||||||||||||||||||||
2025-09-17 13:08:55|SI.D.IWFUS.CASH.IP|4678|2025-09-15 13:30:00|2025-09-15 19:59:50|46456|38.3|0.72102|2025-09-16|0.01031|19|0.043132|13|-0.077521|13|2025-09-16||||||||||||||0.58692|0.02192|0.29514|0.84891|2.27103|1.99334|0.01031||||||||||||||||||84|14|18|20|9|22|46||||||||||||||||||0.01486|0.00925|0.0074|0.00691|0.00509|0.00491|0.00602||||||||||||||||||-0.01628|-0.01029|-0.00806|-0.00578|-0.00525|-0.00482|-0.00604|||||180|358|357|359|354|353|360|||||||||||||||||||||||||
2025-09-17 13:08:56|KA.D.IWVLLN.CASH.IP|2080|2025-09-15 07:00:10|2025-09-15 15:29:50|5405|30.4|33.95829|2025-09-16|40.04413|13|0.055535|13|-0.073801|10|2025-09-16||||||||75.02392|81.05484|71.46808|53.37026|70.85641|47.09794|40.04413|54.4726|65.13867||||||||||||||||9|0|0|230|0|932|6|7|373||||||||||||||||0.02139|0.01845|0.01844|0.01846|0.01846|0.02217|0.02268|0.01958|0.01852||||||||||||||||-0.03076|-0.01844||-0.04613|-0.01845|-0.01847|-0.01848|-0.0185|-0.03702|||||||||88|58|21|15|24|17|80|90|43|||||||||||||||||||||||||
2025-09-17 13:08:57|CS.D.LTCUSD.CFE.IP|17001|2025-09-15 00:00:00|2025-09-15 23:59:50|113.54|5.1|0.5257|2025-09-16|0.52111|17|0.194312|14|-0.184291|13|2025-09-16|0.52991|0.52846|0.53074|0.53273|0.5334|0.52863|0.52735|0.52434|0.5239|0.5238|0.52362|0.52579|0.52556|0.52571|0.52799|0.52431|0.52349|0.52111|0.5221|0.52285|0.52288|0.52201|0.52132|0.52228|3|4|5|3|4|4|4|5|4|4|4|4|5|8|6|4|5|6|4|4|4|3|5|4|0.01315|0.01436|0.01382|0.01821|0.01875|0.02485|0.01503|0.01871|0.01891|0.0156|0.0139|0.01645|0.01516|0.02639|0.02596|0.02077|0.01899|0.01855|0.01365|0.01354|0.01108|0.01575|0.01344|0.01314|-0.01503|-0.01661|-0.0173|-0.02012|-0.0174|-0.01635|-0.01678|-0.01904|-0.01924|-0.01592|-0.01701|-0.01671|-0.01512|-0.0263|-0.02501|-0.02113|-0.01884|-0.01806|-0.01639|-0.01195|-0.01296|-0.01476|-0.01376|-0.0148|225|287|284|238|268|242|273|272|311|279|282|300|288|322|329|295|320|330|278|239|229|156|284|246|||||||||||||||||||||||||
2025-09-17 13:08:58|IR.D.JGB.FWM3.IP|1598|2025-09-15 00:01:00|2025-09-15 23:59:40|13667|0.8|1.65374|2025-09-16|0.02926|0|0.036617|12|-0.043943|12|2025-09-16|0.02926|0.02928||0.0293|0.0293|0.0293|0.0293|0.02928|0.02928|0.02929|0.02971|26.21349|3.33557|2.22726|0.02929|0.02953|10.0271|8.36263|0.0293|14.31711|0.03558|||0.02984|1|1||1|1|1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||1|0.0122|0.00732|||0.00732|0.00733|0.00732|0.00732||0.00732|0.00854|0.00732|0.00955|0.00814|0.00732|0.00806|0.00732|0.01099|0.00732|0.01465|0.00733|||0.00732|-0.00732|-0.00799|||-0.00732|-0.00732|-0.00732|-0.00732|-0.00732|-0.00732|-0.00732|-0.00732|-0.00977|-0.00732|-0.00732|-0.00732||-0.00732|-0.00732|-0.00733|-0.00733|||-0.00732|54|69|23|28|46|24|39|20|30|35|42|121|91|58|62|20|24|8|21|14|27|||||||||||||||||||||||||
2025-09-17 13:08:59|OP.D.SPX5.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:08:59|OP.D.SPX2.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:09:00|OP.D.SPX3.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:09:01|OP.D.SPX5.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:09:01|OP.D.SPX2.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:09:02|OP.D.SPX3.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:09:02|OP.D.SPX5.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:09:03|OP.D.SPX2.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:09:04|OP.D.SPX3.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:09:07|OP.D.SPX5.4000P.IP|11984|2025-09-15 00:17:40|2025-09-15 23:58:40|15.18|0|23.17518|2025-09-16|12.80898|21|6.548431|19|-6.145967|19|2025-09-16|24.93854|25.7733|42.39346|30.27916|42.36392|46.7412|46.3136|25.43664|31.9993|46.31704|47.88111|43.23578|30.97962|19.53816|15.84016|16.09974|23.45156|37.36744|35.1121|24.34488|35.53943|12.80898|12.84982|12.88323|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.07555|0.08245|0.08279|0.06557|0.06573|0.0659|0.07184|0.0949|0.08583|0.07401|0.09951|0.08918|0.10024|0.11791|0.10028|0.08945|0.0818|0.07516|0.08904|0.24101|0.07185|0.07836|0.07128|0.06444|-0.07509|-0.11028|-0.1523|-0.10284|-0.06565|-0.22145|-0.0956|-0.10006|-0.07091|-0.07007|-0.06621|-0.07444|-0.09769|-0.10131|-0.09896|-0.0959|-0.08556|-0.07548|-0.08617|-0.18634|-0.08569|-0.09593|-0.06909|-0.06437|126|88|73|77|59|84|90|210|175|115|103|145|210|278|320|305|263|220|222|259|166|37|95|59|||||||||||||||||||||||||
2025-09-17 13:09:07|OP.D.SPX2.4000P.IP|5|2025-09-15 00:17:50|2025-09-15 20:55:00||0|0|2025-09-16|10000||0||0||2025-09-16|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:09:08|OP.D.SPX3.4000P.IP|5271|2025-09-15 00:17:40|2025-09-15 23:58:40|4.39|0|21.54715|2025-09-16|19.74626|15|1.310044|12|-1.276596|7|2025-09-16|29.68431|20.67866|20.95732|21.21083|21.12203|21.47247|21.48295|21.40124|21.74574|22.01028|21.80575|21.74028|21.54072|20.93479|19.98395|19.74626|19.86909|20.2598|20.3213|20.06816|21.86839|38.17398|38.33363|38.54694|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.34475|0.23674|0.20923|0.21142|0.21142|0.21539|0.21552|0.22366|0.21798|0.22027|0.21842|0.21734|0.33781|0.31945|0.22828|0.19773|0.21211|0.20296|0.20356|0.28132|0.29054|0.21249|0.2129|0.21444|-0.22727|-0.20661|-0.27837|-0.21097|-0.21053|-0.2138|-0.21429|-0.25993|-0.2167|-0.22017||-0.2749|-0.25472|-0.327|-0.25223|-0.19749|-0.19846|-0.20225|-0.25055|-0.25016|-0.1979|-0.21186|-0.21231|-0.2139|36|44|50|32|18|54|54|127|96|56|42|71|105|197|229|195|127|105|113|154|85|19|44|28|||||||||||||||||||||||||
2025-09-17 13:09:09|OP.D.SPX5.4250P.IP|12985|2025-09-15 00:17:40|2025-09-15 23:57:40|18.48|0|18.85289|2025-09-16|13.28103|6|5.286589|19|-5.018489|19|2025-09-16|27.64558|20.67235|34.32037|26.01192|49.21393|27.20602|13.28103|25.81088|24.5372|28.13599|38.66547|26.93077|23.80904|18.15804|13.43848|14.12577|19.13438|19.58017|20.26734|17.36165|18.39119|31.29719|31.5807|18.26358|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.07982|0.07182|0.08441|0.06983|0.05441|0.11771|0.09221|0.08733|0.07612|0.07952|0.09236|0.08779|0.09145|0.10312|0.08658|0.07637|0.07502|0.06681|0.08076|0.14936|0.06451|0.07569|0.05596|0.05269|-0.05651|-0.11237|-0.08295|-0.05716|-0.06341|-0.06655|-0.07704|-0.07881|-0.07452|-0.07407|-0.07051|-0.10528|-0.07923|-0.10922|-0.0866|-0.08339|-0.08014|-0.07695|-0.07184|-0.14334|-0.06832|-0.06975|-0.05988|-0.0526|147|97|94|104|74|118|130|240|198|127|124|180|229|293|338|323|291|247|248|288|216|56|102|81|||||||||||||||||||||||||
2025-09-17 13:09:10|OP.D.SPX2.4250P.IP|5|2025-09-15 00:17:50|2025-09-15 20:55:00||0|0|2025-09-16|10000||0||0||2025-09-16|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:09:12|OP.D.SPX3.4250P.IP|6965|2025-09-15 00:17:40|2025-09-15 23:58:40|5.92|0|16.30018|2025-09-16|14.93483|15|14.192496|12|-1.424051|3|2025-09-16|19.07044|15.76102|15.80294|15.9455|16.03993|16.19765|16.22373|16.30428|16.32913|16.4373|16.44081|16.31103|16.16559|15.77677|15.12207|14.93483|15.05121|15.35951|15.39986|15.22706|16.63919|28.70558|28.84265|29.00401|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.19082|0.31447|0.20595|0.16051|0.16051|0.16208|0.29269|0.18202|0.18386|0.19753|0.16456|0.18311|0.92214|0.25383|0.20803|0.20554|0.19339|0.23098|0.17114|0.20537|0.15157|0.19974|0.16003|0.16134|-0.15528|-0.1927|-0.23693|-0.5811|-0.16026|-0.27613|-0.20279|-0.19|-0.16985|-0.19691|-0.16423|-0.16327|-0.18841|-0.18629|-0.24396|-0.19637|-0.18268|-0.17591|-0.18733|-0.21156|-0.21553|-0.15957|-0.16026|-0.16088|84|67|49|58|45|71|51|142|125|67|74|98|136|232|272|245|195|152|160|206|109|35|58|38|||||||||||||||||||||||||
2025-09-17 13:09:13|OP.D.SPX5.4500P.IP|13625|2025-09-15 00:17:40|2025-09-15 23:58:40|22.64|0|13.41177|2025-09-16|10.24612|15|3.409601|12|-0.666963|5|2025-09-16|15.14439|18.4197|21.29854|21.00559|19.997|17.41005|18.45481|15.96851|18.33965|20.07671|20.34678|17.70213|13.54283|13.07999|10.28052|10.24612|10.2816|10.40297|10.39933|10.34506|11.48224|40.85955|22.30073|19.25545|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.05458|0.05619|0.05963|0.05989|0.10198|0.05317|0.06251|0.07401|0.06404|0.06408|0.07261|0.08237|0.13785|0.0996|0.08842|0.077|0.07797|0.06083|0.0735|0.07836|0.05778|0.06678|0.0552|0.04622|-0.05568|-0.07119|-0.10071|-0.06046|-0.04455|-0.09934|-0.06881|-0.07127|-0.05693|-0.05272|-0.05243|-0.07895|-0.07246|-0.07936|-0.07921|-0.07978|-0.08174|-0.0611|-0.07167|-0.08441|-0.06473|-0.06855|-0.05467|-0.04309|174|136|108|111|85|143|158|263|229|178|164|212|267|309|350|340|320|287|281|318|233|59|114|82|||||||||||||||||||||||||
2025-09-17 13:09:14|OP.D.SPX2.4500P.IP|5|2025-09-15 00:17:50|2025-09-15 20:55:00||0|0|2025-09-16|10000||0||0||2025-09-16|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:09:15|OP.D.SPX3.4500P.IP|8745|2025-09-15 00:17:40|2025-09-15 23:57:40|7.84|0|12.54794|2025-09-16|11.50154|15|1.079137|13|-1.111111|7|2025-09-16|15.91982|12.07655|12.15708|12.2754|12.37291|12.40873|12.37066|12.45276|12.52507|12.61993|12.58759|12.46417|12.3851|12.07168|11.59959|11.50154|11.58503|11.8386|11.83755|11.72409|12.55122|21.88455|22.01685|22.10221|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.13373|0.15395|0.12187|0.1473|0.12397|0.12417|0.15949|0.1496|0.14855|0.15445|0.14704|0.13641|0.18021|0.22592|0.18532|0.16735|0.14185|0.13036|0.13816|0.19813|0.11656|0.14613|0.12193|0.12299|-0.12349|-0.12869|-0.18206|-0.14335|-0.12349|-0.23405|-0.15895|-0.20405|-0.13161|-0.14248|-0.12575|-0.17692|-0.15642|-0.21065|-0.1774|-0.12632|-0.1433|-0.1245|-0.17748|-0.15986|-0.11695|-0.12161|-0.12212|-0.12262|101|90|79|73|68|83|95|179|143|93|95|120|174|265|304|276|235|211|196|250|134|40|77|60|||||||||||||||||||||||||
2025-09-17 13:09:15|OP.D.SPX4.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:09:16|OP.D.SPX4.4250P.IP|35|2025-09-15 00:17:40|2025-09-15 20:55:00|0.1|0|310.09524|2025-09-16|222.22222|14|0||0||2025-09-16|244.44444||||||||333.33333|333.33333|||||222.22222||||||1400||||0||||||||0|0|||||0||||||0||||||||||||||||||||||||||||||||||||||||||||||||||||3|2|2|3|1|||||||||||||||||||||||||
2025-09-17 13:09:16|IR.D.02YEAR100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:09:17|IR.D.02YEAR100.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:09:17|IR.D.02YEAR100.FWM2.IP|7316|2025-09-15 00:00:00|2025-09-15 23:56:10||89.5|0.00415|2025-09-16|0.01915|13|0.006706|12|-0.010537|12|2025-09-16|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01915|0.01915|0.01915|0.01915|0.01915|0.01915|0.01915|0.01915||0.01915|0.01915|77|99|82|49|223|99|138|214|173|141|178|156|406|391|199|285|293|325|202|264|344||102|35||0.00383|||0.00287|0.00192|0.00287|0.00345|0.00383|0.00351|0.00383|0.00383|0.00374|0.00311|0.00299|0.00383|0.00255|0.00277|0.00383|0.00383|0.00319||0.00383||-0.00287||-0.00287|||-0.00351|-0.00255|-0.00319|-0.00307|-0.00307|-0.00192|-0.00287|-0.00373|-0.00372|-0.00315|-0.00335|-0.00287|-0.00319|-0.00383|-0.00383|-0.00268|||-0.00191|17|25|2|9|4|22|20|19|25|36|21|54|101|105|60|31|22|46|19|14|23|12|4|||||||||||||||||||||||||
2025-09-17 13:09:18|IR.D.02YEAR100.FWM2.IP|0|none|||0|0|2025-09-16|0.01915|13|0.006706|12|-0.010537|12|2025-09-16|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01915|0.01915|0.01915|0.01915|0.01915|0.01915|0.01915|0.01915||0.01915|0.01915|77|99|82|49|223|99|138|214|173|141|178|156|406|391|199|285|293|325|202|264|344||102|35||0.00383|||0.00287|0.00192|0.00287|0.00345|0.00383|0.00351|0.00383|0.00383|0.00374|0.00311|0.00299|0.00383|0.00255|0.00277|0.00383|0.00383|0.00319||0.00383||-0.00287||-0.00287|||-0.00351|-0.00255|-0.00319|-0.00307|-0.00307|-0.00192|-0.00287|-0.00373|-0.00372|-0.00315|-0.00335|-0.00287|-0.00319|-0.00383|-0.00383|-0.00268|||-0.00191|17|25|2|9|4|22|20|19|25|36|21|54|101|105|60|31|22|46|19|14|23|12|4|||||||||||||||||||||||||
2025-09-17 13:09:20|UB.D.HOODUS.CASH.IP|14447|2025-09-15 00:00:10|2025-09-15 23:59:40|11650|4178.8|11.04458|2025-09-16|0.02134|19|0.764768|8|-0.411135|17|2025-09-16|26.4939|35.55513|15.42023|20.15634|24.65012|24.00162|18.61192|39.29906|65.76647|81.59015|52.41655|73.81925|51.54045|18.60006|0.04182|0.0345|1.98832|0.88218|2.27785|0.02134|60.37303|90.00426|60.63345|70.59826|0|0|0|0|0|0|0|0|309|184|542|368|3105|15918|17137|12085|8160|7648|5721|12971|8926|346|446|201|0.02454|0.01676|0.01485|0.0154|0.01601|0.0139|0.01976|0.00869|0.09626|0.0152|0.00869|0.02029|0.01015|0.08686|0.06142|0.04142|0.03335|0.03308|0.02249|0.02975|0.028|0.00852|0.01705||-0.01684|-0.01598|-0.01393|-0.01197|-0.0131|-0.01508|-0.0138|-0.01343|-0.03598|-0.03474|-0.02281|-0.01739|-0.02126|-0.07898|-0.05697|-0.04205|-0.03363|-0.03469|-0.02321|-0.03415|-0.02366||-0.01217|-0.01217|121|152|195|169|130|146|113|28|70|38|21|42|33|248|360|360|357|351|355|357|58|10|33|17|||||||||||||||||||||||||
2025-09-17 13:09:20|CS.D.EOSUSD.CFD.IP|11725|2025-09-15 00:00:00|2025-09-15 23:59:50|48.03|4.2|0.98819|2025-09-16|0.61768|6|3.456419|14|-2.83879|14|2025-09-16|1.96879|1.02363|0.62572|0.62629|0.62619|2.3915|0.61768|0.62357|0.62271|0.62385|0.62366|0.6236|0.62357|0.63756|0.63673|0.63321|0.63633|0.62991|0.63486|0.63494|0.63456|0.62756|0.6265|0.62832|4|5|4|4|4|4|4|3|3|3|3|3|3|2|3|4|3|6|3|3|2|6|6|4|1.94746|1.27186|0.48635|0.49902|0.32641|0.55927|0.19151|1.15666|0.47618|0.02082|1.42259|0.60191||0.21447|0.56427|0.70994|0.31842|0.45702|0.1413|0.34054|0.13615|0.46225|0.42593|0.57992|-0.33508|-0.17498|-0.1365|-0.24057|-0.19169|-0.22382|-0.10042|-0.05196|-0.06587|-0.06867|-0.06751|-0.05758|-0.06221|-0.10218|-0.27589|-0.31082|-0.35084|-0.24696|-0.13889|-0.43327|-0.04498|-0.11703|-0.15112|-0.2178|165|241|282|289|277|349|291|302|285|250|255|253|238|212|132|99|50|131|35|38|39|167|82|60|||||||||||||||||||||||||
2025-09-17 13:09:22|CS.D.ADAUSD.CFE.IP|19579|2025-09-15 00:00:00|2025-09-15 23:59:50|86.14|8.1|0.46004|2025-09-16|0.45398|22|0.151233|13|-0.16281|13|2025-09-16|0.46515|0.46432|0.46529|0.46582|0.46737|0.4655|0.46476|0.46405|0.46108|0.46067|0.4599|0.46088|0.4605|0.46089|0.46477|0.46268|0.46101|0.45747|0.45705|0.45777|0.45684|0.45597|0.45398|0.45489|7|5|6|6|6|7|7|8|7|7|6|7|9|11|7|6|5|8|8|12|12|4|7|9|0.02326|0.02285|0.02065|0.02139|0.02324|0.01984|0.02069|0.02252|0.02532|0.02156|0.02862|0.02299|0.02477|0.02999|0.0257|0.02435|0.02534|0.02509|0.02334|0.02414|0.02271|0.0192|0.01774|0.02283|-0.02106|-0.02305|-0.02136|-0.02383|-0.02598|-0.02227|-0.01851|-0.02253|-0.0244|-0.02157|-0.02543|-0.02009|-0.02571|-0.03745|-0.0269|-0.01986|-0.02358|-0.02796|-0.0217|-0.02125|-0.0242|-0.01596|-0.0161|-0.02521|311|249|310|289|328|326|320|343|329|311|343|319|347|344|321|315|316|341|344|353|355|191|277|311|||||||||||||||||||||||||
2025-09-17 13:09:23|CS.D.XLMUSD.CFD.IP|13077|2025-09-15 00:00:00|2025-09-15 23:57:30|37.99|2.7|0.54891|2025-09-16|0.54075|17|0.182007|13|-0.181677|13|2025-09-16|0.55618|0.55547|0.55744|0.55804|0.55934|0.5559|0.55576|0.55534|0.54952|0.54083|0.54155|0.54274|0.54204|0.54172|0.5454|0.54494|0.54551|0.54075|0.5423|0.54594|0.5467|0.54645|0.54507|0.5476|2|2|2|2|2|2|2|2|3|3|3|3|3|4|4|2|3|3|2|3|2|2|3|2|0.02809|0.03268|0.03229|0.02893|0.03315|0.03227|0.02881|0.02854|0.04078|0.04737|0.04297|0.03638|0.04106|0.04826|0.03817|0.03486|0.03675|0.03399|0.03206|0.02917|0.02745|0.03194|0.02889|0.02788|-0.03309|-0.0326|-0.03377|-0.02998|-0.03295|-0.03212|-0.03012|-0.03085|-0.03669|-0.04678|-0.0489|-0.03574|-0.03868|-0.04717|-0.04329|-0.037|-0.03915|-0.03089|-0.03299|-0.0297|-0.03368|-0.03075|-0.02841|-0.03014|140|205|155|169|189|178|173|208|278|285|289|244|269|307|294|258|254|254|203|250|222|162|225|166|||||||||||||||||||||||||
2025-09-17 13:09:24|IR.D.FGBX.FWM2.IP|8945|2025-09-15 00:15:10|2025-09-15 19:59:50|11465|22.1|9.29767|2025-09-16|4.55703|7|0.087237|0|-0.104321|9|2025-09-16|42.88454|24.03073|66.68413|64.29943|57.91311|44.66529|13.24047|4.55703|14.00126|6.89577|6.13117|7.12567|4.92385|6.56633|7.51626|11.9713|26.11376|58.50604|42.87792|58.5519|||||5|2|0|0|2|6|11|37|28|39|40|24|32|27|36|35|10|5|10|4|||||0.08724|0.01747|0.01747||0.01746|0.01963|0.01877|0.02003|0.01738|0.01867|0.01956|0.0184|0.02038|0.01786|0.01987|0.01746|0.01745|0.01745|0.01746|0.01744||||||-0.01746||-0.01746|-0.01745|-0.01745|-0.02112|-0.02077|-0.0184|-0.0205|-0.01833|-0.01748|-0.01924|-0.01841|-0.01746|-0.01745|-0.02326|-0.01745|-0.01745|-0.01744|||||7|25|12|14|19|56|212|199|136|204|164|141|225|199|147|134|69|53|21|41|||||||||||||||||||||||||
2025-09-17 13:09:26|IR.D.FGBS.FWM2.IP|5698|2025-09-15 00:15:00|2025-09-15 19:59:50||132.7|0.45762|2025-09-16|0.01402|0|0.004674|6|-0.004674|2|2025-09-16|0.01402|0.01402|50.00701|0.01402||0.01402|5.5688|3.34689|0.01402|0.01402|0.01402|0.01402|2.95492|0.01402|6.26314|8.34618|0.01402|0.01402|||||||130|111|18|401||346|150|340|209|422|1893|975|636|843|841|740|744|1074|||||||||||||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|||||||||1|2|2|1|4|18|30|19|27|3|12|34|26|16|24|3|2|||||||||||||||||||||||||
2025-09-17 13:09:30|IX.D.HSTECH.IFU.IP|17185|2025-09-15 00:00:00|2025-09-15 23:58:50|6065.2|24|4.00984|2025-09-16|0.06565|6|0.114869|1|-0.122611|14|2025-09-16|0.14844|0.0798|0.06613|0.06607|0.14834|0.06587|0.06565|0.06569|0.11131|17.96879|56.89451|47.37453|43.74098|0.0989|0.0986|0.09845|0.09815|0.09779|0.09784|0.14656|0.14653|0.14656|0.14652|0.14651|0|69|84|30|0|39|39|31|21|3|2|2|3|5|6|3|2|4|3|0|0|0|0|0|0.00238|0.02857|0.02761|0.02015|0.00246|0.01895|0.01843|0.01421|0.0073|0.00481|0.01649|0.01648|0.01743|0.01618|0.01929|0.01527|0.01164|0.01173|0.00987|0.00534|0.00337|0.00308|0.00261|0.00187|-0.00276|-0.03094|-0.02979|-0.01813|-0.00199|-0.01999|-0.01684|-0.01425|-0.0066|-0.00961|-0.01798|-0.01647|-0.01947|-0.01739|-0.02|-0.0145|-0.01209|-0.01094|-0.01022|-0.0055|-0.00327|-0.0037|-0.00221|-0.00222|241|323|360|335|175|355|346|297|291|168|95|93|158|308|355|341|309|297|265|308|282|85|199|147|||||||||||||||||||||||||
2025-09-17 13:09:31|IX.D.TOPIX.IFU.IP|12430|2025-09-15 00:00:00|2025-09-15 23:59:50|3168.6|7.7|0.04104|2025-09-16|0.02519|5|0.110592|0|-0.132492|0|2025-09-16|0.02529|0.02526|0.02982|0.02904|0.0252|0.02519|0.04117|0.06316|0.0379|0.03789|0.03792|0.03791|0.03791|0.03798|0.03801|0.03806|0.03806|0.03805|0.03804|0.03804|0.04633|0.06338|0.06336|0.05379|36|24|20|28|20|20|28|0|10|4|6|7|5|8|4|7|4|6|7|13|1|0|0|8|0.02155|0.01642|0.01393|0.01364|0.01301|0.01365|0.01034|0.00573|0.01255|0.00986|0.00993|0.01053|0.01429|0.01301|0.01202|0.01211|0.01159|0.01242|0.01374|0.01141|0.00563|0.00444|0.00648|0.0088|-0.0232|-0.01549|-0.01259|-0.01344|-0.01307|-0.01184|-0.01039|-0.00575|-0.013|-0.0089|-0.00833|-0.01118|-0.01065|-0.01134|-0.00927|-0.0105|-0.01073|-0.00824|-0.00824|-0.01292|-0.00724|-0.0049|-0.00533|-0.01005|332|248|144|192|161|126|226|284|166|119|79|59|104|182|203|143|107|80|58|56|58|55|83|172|||||||||||||||||||||||||
2025-09-17 13:09:35|CS.D.UNIUSD.CFE.IP|21664|2025-09-15 00:00:00|2025-09-15 23:59:50|912.4|18.5|0.83294|2025-09-16|0.82177|22|0.328522|8|-0.347642|9|2025-09-16|0.84137|0.83903|0.8398|0.84179|0.84665|0.84313|0.84429|0.84233|0.82996|0.82714|0.82881|0.83054|0.82887|0.82978|0.83951|0.83665|0.83607|0.82824|0.8303|0.83095|0.82907|0.8243|0.82177|0.82402|17|16|15|14|14|14|16|17|19|19|19|17|19|23|21|19|20|22|20|20|17|7|14|15|0.01633|0.0191|0.02024|0.02046|0.02217|0.022|0.01633|0.02176|0.03808|0.02799|0.02737|0.02498|0.0251|0.03527|0.02778|0.02224|0.02515|0.0246|0.02217|0.01876|0.01628|0.01759|0.01806|0.01509|-0.01567|-0.01671|-0.01566|-0.01961|-0.02048|-0.02149|-0.01696|-0.02019|-0.02668|-0.02829|-0.02595|-0.02297|-0.0241|-0.03658|-0.02935|-0.02294|-0.02392|-0.02315|-0.02175|-0.01802|-0.01568|-0.01384|-0.01632|-0.01567|355|354|359|352|351|346|353|347|360|360|360|347|358|360|359|358|360|360|359|359|355|296|351|350|||||||||||||||||||||||||
2025-09-17 13:09:36|CS.D.LNKUSD.CFE.IP|21660|2025-09-15 00:00:00|2025-09-15 23:59:50|2353.21|18.8|0.35337|2025-09-16|0.35083|9|0.154117|13|-0.216376|13|2025-09-16|0.35318|0.35291|0.35361|0.35449|0.35647|0.35465|0.35442|0.35437|0.35204|0.35083|0.35143|0.35222|0.35194|0.35378|0.35719|0.35628|0.35551|0.35177|0.35282|0.35335|0.35305|0.35207|0.35134|0.35324|13|13|15|16|17|16|19|18|20|16|21|19|20|26|25|20|24|25|25|21|18|13|16|16|0.01338|0.01632|0.01806|0.01509|0.01727|0.01822|0.01755|0.02055|0.0225|0.01973|0.02492|0.01751|0.02111|0.02934|0.02569|0.02389|0.02418|0.02396|0.02251|0.02164|0.01406|0.01171|0.01378|0.01212|-0.01302|-0.01718|-0.01527|-0.01524|-0.01883|-0.0188|-0.01887|-0.02082|-0.02467|-0.01687|-0.02589|-0.01686|-0.02289|-0.03363|-0.03212|-0.02326|-0.02719|-0.02529|-0.02337|-0.01647|-0.01546|-0.01138|-0.01475|-0.01401|337|346|354|344|350|347|359|355|355|351|360|357|354|360|359|358|360|360|360|360|359|350|349|352|||||||||||||||||||||||||
2025-09-17 13:09:38|CS.D.DOTUSD.CFE.IP|20415|2025-09-15 00:00:00|2025-09-15 23:59:30|414.24|12.8|0.45189|2025-09-16|0.44426|22|0.514052|8|-0.265007|4|2025-09-16|0.46035|0.45922|0.46048|0.45948|0.45979|0.45572|0.45551|0.45774|0.4529|0.4499|0.45003|0.45193|0.45186|0.45179|0.45578|0.45373|0.45211|0.44701|0.4459|0.44602|0.44503|0.44584|0.44426|0.44688|10|13|11|9|10|11|13|15|14|12|15|9|14|20|17|11|14|17|19|14|13|8|13|14|0.01943|0.02255|0.02548|0.01933|0.02268|0.02024|0.0205|0.02328|0.03079|0.0271|0.02813|0.02335|0.02687|0.03657|0.02817|0.02776|0.02208|0.03186|0.02877|0.02129|0.02037|0.01384|0.01811|0.01749|-0.01829|-0.02544|-0.0263|-0.01943|-0.02507|-0.02123|-0.02328|-0.02263|-0.02968|-0.02562|-0.03173|-0.02641|-0.02557|-0.04096|-0.03146|-0.02345|-0.02763|-0.02853|-0.02993|-0.0235|-0.01799|-0.0135|-0.01864|-0.01751|322|333|322|308|332|338|351|349|351|336|357|330|356|353|347|342|354|349|360|349|347|335|327|341|||||||||||||||||||||||||
2025-09-17 13:09:39|CS.D.DOGUSD.CFE.IP|17462|2025-09-15 00:00:00|2025-09-15 23:59:40|26.8|4.1|0.41154|2025-09-16|0.40677|22|0.265051|15|-0.503291|14|2025-09-16|0.4122|0.4102|0.41126|0.41192|0.416|0.41259|0.41221|0.41217|0.41156|0.41354|0.41617|0.41602|0.41505|0.41668|0.42307|0.41805|0.41478|0.41156|0.41175|0.41114|0.41092|0.41005|0.40677|0.40779|3|3|3|3|4|3|5|3|4|5|5|5|5|6|4|4|3|4|4|5|5|5|5|6|0.04424|0.04368|0.04686|0.04496|0.04429|0.04549|0.04837|0.04543|0.04509|0.04377|0.04507|0.04226|0.05299|0.06144|0.05902|0.05717|0.05027|0.05073|0.04314|0.04259|0.04146|0.04557|0.05217|0.04059|-0.04536|-0.04579|-0.04733|-0.04348|-0.05159|-0.04538|-0.05251|-0.04428|-0.04822|-0.04563|-0.04977|-0.04278|-0.04713|-0.0706|-0.07032|-0.0542|-0.05362|-0.05311|-0.04357|-0.04651|-0.04578|-0.04564|-0.05124|-0.04387|248|272|293|271|299|273|276|271|298|270|320|310|317|308|305|299|279|281|293|271|266|175|303|267|||||||||||||||||||||||||
2025-09-17 13:09:40|CO.D.CFI.FWM1.IP|8307|2025-09-15 06:00:00|2025-09-15 15:59:50|7755|4.7|0.06958|2025-09-16|0.07712|12|0.264636|11|-0.122787|15|2025-09-16|||||||0.07863|0.07827|0.0783|0.07832|0.07808|0.07756|0.07712|0.07731|0.07753|0.07748|||||||||||||||3|5|4|4|4|9|7|5|4|5|||||||||||||||0.01961|0.01515|0.01573|0.01775|0.01676|0.02343|0.02078|0.01614|0.01259|0.01636|||||||||||||||-0.01525|-0.01601|-0.01512|-0.0112|-0.01538|-0.02015|-0.02087|-0.01961|-0.01365|-0.01694|||||||||253|282|261|259|236|297|307|301|291|287|||||||||||||||||||||||||
2025-09-17 13:09:41|OP.D.SPX3.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:09:42|OP.D.SPX3.5000C.IP|17306|2025-09-15 00:17:40|2025-09-15 23:58:40|1671.75|0|0.12297|2025-09-16|0.11849|8|0.26264|14|-0.223618|14|2025-09-16|0.13168|0.1196|0.11943|0.11918|0.11916|0.11905|0.11901|0.11904|0.11849|0.11851|0.11861|0.11875|0.11895|0.11934|0.1201|0.12035|0.12027|0.12001|0.11997|0.11995|0.12456|0.16821|0.16803|0.16792|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.01082|0.0131|0.01329|0.01035|0.01003|0.01242|0.01167|0.01637|0.01312|0.0124|0.01267|0.01482|0.01657|0.02569|0.02557|0.02181|0.01766|0.0155|0.01594|0.01957|0.01883|0.00549|0.01433|0.00887|-0.01332|-0.01169|-0.01071|-0.01127|-0.00981|-0.01261|-0.01271|-0.01496|-0.01411|-0.01224|-0.01163|-0.01258|-0.01864|-0.02447|-0.02656|-0.02146|-0.01848|-0.01726|-0.01514|-0.02291|-0.01545|-0.01603|-0.01055|-0.01137|269|267|216|230|223|265|269|338|322|291|283|316|337|344|359|356|351|341|342|349|272|118|155|120|||||||||||||||||||||||||
2025-09-17 13:09:43|OP.D.SPX3.4750P.IP|12403|2025-09-15 00:17:40|2025-09-15 23:58:40|10.21|0|20.27066|2025-09-16|12.5141|7|7.177498|12|-0.960615|5|2025-09-16|39.29841|58.30537|37.27275|30.00736|49.16676|45.94769|21.3954|12.5141|20.51765|28.27894|39.31515|45.74178|28.25929|16.62127|12.99014|15.29333|13.00974|17.46383|16.32354|18.26505|30.00921|16.78769|16.87288|16.95152|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.10116|0.10118|0.14271|0.09611|0.10588|0.1106|0.13553|0.13316|0.11388|0.13843|0.14636|0.12129|0.40695|0.16852|0.15539|0.12764|0.12149|0.11179|0.10901|0.16402|0.10717|0.12011|0.09355|0.09433|-0.11109|-0.13316|-0.15581|-0.09589|-0.12229|-0.2001|-0.12589|-0.12197|-0.1151|-0.12067|-0.13146|-0.11621|-0.14669|-0.15567|-0.14248|-0.14336|-0.12741|-0.12416|-0.12262|-0.15384|-0.1252|-0.09325|-0.10382|-0.09412|130|103|87|101|88|96|107|225|197|126|115|155|217|279|327|319|288|245|247|289|184|37|90|55|||||||||||||||||||||||||
2025-09-17 13:09:43|OP.D.SPX3.5000P.IP|14163|2025-09-15 00:17:40|2025-09-15 23:58:40|13.3|0|16.44682|2025-09-16|11.84021|14|0.863309|13|-1.120239|5|2025-09-16|23.10159|18.40094|29.59974|24.6906|30.39994|25.65439|22.65133|15.34719|21.26542|23.07717|26.74418|26.48876|21.22332|12.98345|11.84021|14.84892|14.98595|16.27885|15.63838|13.40145|20.62673|12.98044|13.06117|13.1072|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.10024|0.08604|0.10121|0.10564|0.08332|0.10985|0.08804|0.11501|0.10672|0.09785|0.08987|0.0989|0.14913|0.16194|0.14435|0.11703|0.10315|0.10204|0.10389|0.1324|0.09148|0.10232|0.08428|0.07291|-0.09687|-0.12958|-0.11685|-0.10202|-0.08179|-0.25548|-0.10609|-0.11879|-0.10619|-0.11739|-0.09494|-0.10065|-0.12642|-0.14613|-0.13246|-0.11771|-0.10926|-0.09669|-0.11102|-0.13239|-0.10502|-0.07209|-0.11168|-0.07276|175|159|122|120|108|136|155|260|225|164|171|213|251|291|340|331|321|280|280|311|209|61|107|85|||||||||||||||||||||||||
2025-09-17 13:09:44|OP.D.SPX5.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:09:45|OP.D.SPX5.5000C.IP|15815|2025-09-15 00:17:40|2025-09-15 23:58:40|1736|0|0.14106|2025-09-16|0.13703|9|0.216755|18|-0.264814|19|2025-09-16|0.14831|0.13824|0.13805|0.13783|0.13777|0.13765|0.13754|0.13759|0.13704|0.13703|0.13714|0.13731|0.13755|0.13797|0.13874|0.13903|0.13894|0.13866|0.13861|0.13857|0.14207|0.17352|0.17335|0.17325|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.01157|0.01515|0.01455|0.01045|0.00988|0.01527|0.01202|0.01875|0.01726|0.01378|0.01309|0.01224|0.01946|0.02529|0.02288|0.02038|0.0159|0.01659|0.01878|0.02229|0.01508|0.00788|0.0117|0.00813|-0.01366|-0.0147|-0.01152|-0.01351|-0.01141|-0.01202|-0.01218|-0.01693|-0.01396|-0.01371|-0.01383|-0.01266|-0.01952|-0.02997|-0.02166|-0.0237|-0.0167|-0.01518|-0.01701|-0.02293|-0.01697|-0.01448|-0.01196|-0.01081|230|189|158|168|156|205|224|319|300|244|237|307|302|339|358|356|350|342|341|350|261|113|154|117|||||||||||||||||||||||||
2025-09-17 13:09:46|OP.D.SPX5.4750P.IP|14209|2025-09-15 00:17:40|2025-09-15 23:58:40|28.17|0|8.67898|2025-09-16|8.18547|15|1.11752|12|-1.139601|12|2025-09-16|9.01572|8.45432|8.47748|8.53053|8.54887|8.55689|8.55399|8.56103|8.66264|8.68202|8.64004|8.59629|8.5751|8.42979|8.21183|8.18547|8.20672|8.30858|8.30889|8.26422|8.45681|10.37221|10.40871|10.43348|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.04929|0.05736|0.05527|0.05123|0.05702|0.05894|0.05297|0.06692|0.0617|0.04434|0.05783|0.05531|0.08652|0.0931|0.09206|0.07379|0.07317|0.06193|0.05728|0.07428|0.05819|0.06344|0.05771|0.0377|-0.0452|-0.07189|-0.06499|-0.05243|-0.04452|-0.05347|-0.06192|-0.06742|-0.05873|-0.04912|-0.05335|-0.05538|-0.08011|-0.0885|-0.08289|-0.07417|-0.06833|-0.05979|-0.06112|-0.07643|-0.06045|-0.06042|-0.05439|-0.03475|206|166|133|139|120|166|183|302|272|202|195|252|290|324|358|351|338|320|311|340|253|69|133|105|||||||||||||||||||||||||
2025-09-17 13:09:47|OP.D.SPX5.5000P.IP|14692|2025-09-15 00:17:40|2025-09-15 23:58:40|36.01|0|6.67672|2025-09-16|6.39889|15|0.570033|13|-0.476457|8|2025-09-16|7.09166|6.60182|6.62285|6.66264|6.67556|6.69629|6.69518|6.69538|6.7686|6.7916|6.7747|6.73537|6.72126|6.59841|6.41947|6.39889|6.41753|6.49168|6.49546|6.45887|6.61558|8.08455|8.1129|8.13191|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.05207|0.04753|0.04386|0.04285|0.03477|0.05314|0.04293|0.06148|0.05451|0.04738|0.04916|0.0577|0.07232|0.10726|0.08376|0.07333|0.06518|0.06295|0.0489|0.07722|0.05417|0.06551|0.04298|0.03766|-0.04765|-0.05342|-0.05017|-0.04622|-0.03614|-0.04507|-0.04918|-0.06496|-0.06574|-0.049|-0.05201|-0.04616|-0.06461|-0.08476|-0.08065|-0.06724|-0.07003|-0.05975|-0.05805|-0.07566|-0.05287|-0.04373|-0.03376|-0.03078|218|173|146|149|135|173|199|304|282|210|199|261|298|329|359|351|344|326|316|343|251|70|147|108|||||||||||||||||||||||||
2025-09-17 13:09:48|OP.D.SPX2.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:09:49|OP.D.SPX2.5000C.IP|13614|2025-09-15 00:17:50|2025-09-15 23:58:40|1618.71|0|0.0649|2025-09-16|0.06116|8|0.107841|2|-0.184846|13|2025-09-16|0.0735|0.06177|0.06167|0.06154|0.06151|0.06146|0.06144|0.06146|0.06116|0.06117|0.06123|0.0613|0.0614|0.06165|0.06206|0.0622|0.06215|0.062|0.06197|0.06194|0.06612|0.0993|0.09919|0.09912|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.01234|0.01316|0.01487|0.01027|0.0116|0.01099|0.01201|0.01607|0.01517|0.0136|0.01183|0.01361|0.01607|0.02285|0.02099|0.01879|0.02035|0.01618|0.01701|0.02033|0.01808|0.0045|0.0142|0.01083|-0.01214|-0.01186|-0.01233|-0.01074|-0.0107|-0.01276|-0.01245|-0.01458|-0.01522|-0.0122|-0.01283|-0.01388|-0.01793|-0.02966|-0.02246|-0.02271|-0.0191|-0.0182|-0.01583|-0.0206|-0.01595|-0.00807|-0.01346|-0.01184|210|163|137|138|126|164|170|287|259|199|181|232|257|302|337|317|318|300|291|308|233|117|161|125|||||||||||||||||||||||||
2025-09-17 13:09:49|OP.D.SPX2.4750P.IP|5|2025-09-15 00:17:50|2025-09-15 20:55:00||0|0|2025-09-16|10000||0||0||2025-09-16|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:09:49|OP.D.SPX2.5000P.IP|5|2025-09-15 00:17:50|2025-09-15 20:55:00||0|0|2025-09-16|10000||0||0||2025-09-16|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:09:50|IR.D.FBTP.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:09:50|IR.D.FBTP.FWM2.IP|20|2025-09-17 13:05:50|2025-09-17 13:09:40||74.8|0.01911|2025-09-16|4.16426|12|0.024944|6|-0.049933|12|2025-09-16|||||||8.59466|7.09798|7.79774|9.73954|7.18179|12.81892|4.16426|5.78674|6.81894|9.12903|25.03199||||||||||||||30|87|80|93|89|48|99|88|117|75|23||||||||||||||0.00931|0.00831|0.00831|0.00869|0.00832|0.00832|0.00852|0.00908|0.00867|0.00832|0.00832||||||||||||||-0.00936|-0.00978|-0.00856|-0.0097|-0.00872|-0.00832|-0.00964|-0.00874|-0.00832|-0.00832|-0.00832||||||||187|170|116|134|112|133|194|174|118|110|52|||||||||||||||||||||||||
2025-09-17 13:09:51|IX.D.OMX20.IFM.IP|5549|2025-09-15 07:07:00|2025-09-15 14:19:50|1523.95|1.4|0.03279|2025-09-16|0.03293|7|0.069145|7|-0.115215|7|2025-09-16||||||||0.03293|0.03298|0.03297|0.03301|0.03297|0.03293|0.03296|0.03297|||||||||||||||||0|1|1|1|1|1|2|0|||||||||||||||||0.00953|0.00599|0.00603|0.00484|0.00558|0.00614|0.00755|0.00747|||||||||||||||||-0.00972|-0.00667|-0.01042|-0.00879|-0.00487|-0.00622|-0.00755|-0.00696||||||||||314|310|290|248|276|306|336|116|||||||||||||||||||||||||
2025-09-17 13:09:53|IX.D.SUNNAS.IFE.IP|21475|2025-09-15 00:00:00|2025-09-15 23:59:50|24277.7|0|0.10315|2025-09-16|0.10261|8|0.048554|2|-0.07658|13|2025-09-16|0.103|0.10295|0.10289|0.10284|0.10283|0.1028|0.10278|0.10274|0.10261|0.10262|0.10264|0.1027|0.10276|0.10284|0.10299|0.10308|0.10308|0.10302|0.10302|0.10297|0.103|0.103|0.10296|0.10296|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00265|0.00259|0.00235|0.00215|0.00179|0.00247|0.00248|0.00522|0.00405|0.00275|0.00257|0.00375|0.00406|0.00782|0.0074|0.00542|0.00515|0.00368|0.00361|0.00385|0.00269|0.00175|0.00224|0.00188|-0.00255|-0.00212|-0.0022|-0.0022|-0.0019|-0.00202|-0.00248|-0.00459|-0.00361|-0.00273|-0.00278|-0.00334|-0.00465|-0.00841|-0.00754|-0.00653|-0.00452|-0.00334|-0.0034|-0.00439|-0.00246|-0.00187|-0.00222|-0.00169|359|359|358|355|346|354|358|360|360|360|359|360|360|360|360|360|360|360|360|360|347|181|352|343|||||||||||||||||||||||||
2025-09-17 13:09:54|IX.D.SUNDOW.IFE.IP|19597|2025-09-15 00:00:00|2025-09-15 23:59:50|45858.2|0|0.10477|2025-09-16|0.10458|5|0.051669|13|-0.06448|13|2025-09-16|0.1047|0.10469|0.10466|0.1046|0.10459|0.10458|0.10458|0.10462|0.10459|0.10462|0.10464|0.10464|0.10469|0.10478|0.10504|0.10504|0.10492|0.10493|0.1049|0.10492|0.10488|0.1049|0.10487|0.10486|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00216|0.00211|0.00183|0.00198|0.00147|0.00211|0.00205|0.00357|0.00312|0.00211|0.00256|0.00256|0.00342|0.00925|0.00876|0.00669|0.00527|0.00468|0.00454|0.00546|0.00347|0.00184|0.00222|0.00184|-0.0028|-0.00202|-0.00189|-0.00172|-0.00159|-0.00188|-0.00209|-0.00316|-0.00317|-0.00257|-0.0027|-0.00266|-0.00345|-0.00949|-0.00918|-0.00659|-0.00534|-0.00474|-0.00405|-0.00574|-0.00292|-0.00301|-0.00241|-0.00199|326|313|284|296|260|320|340|358|354|343|347|350|354|360|360|360|360|360|360|360|257|125|275|251|||||||||||||||||||||||||
2025-09-17 13:09:55|IX.D.SUNFUN.IFE.IP|15720|2025-09-15 00:00:00|2025-09-15 23:59:20|9277.7|0|0.1082|2025-09-16|0.1078|3|0.030465|15|-0.057285|7|2025-09-16|0.10785|0.10781|0.10782|0.1078|0.10781|0.10782|0.1078|0.10808|0.10802|0.10808|0.10813|0.10809|0.1082|0.10848|0.10868|0.10875|0.10873|0.10866|0.10864|0.1087|0.10867|0.10873|0.10878|0.10874|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00521|0.00387|0.00371|0.00323|0.00282|0.00391|0.00398|0.00834|0.00551|0.00483|0.00419|0.00452|0.0047|0.00672|0.00737|0.00693|0.00398|0.00404|0.00376|0.00458|0.0021|0.00268|0.00179|0.00159|-0.00514|-0.00311|-0.00375|-0.004|-0.00373|-0.00381|-0.00464|-0.00785|-0.00515|-0.00472|-0.0045|-0.0045|-0.00537|-0.00761|-0.00743|-0.00738|-0.00457|-0.00365|-0.00392|-0.00446|-0.00188|-0.00255|-0.00292|-0.00144|191|146|138|93|115|184|238|356|350|328|321|325|340|354|358|356|329|319|298|314|286|93|207|150|||||||||||||||||||||||||
2025-09-17 13:09:55|IX.D.SUNDAX.IFMM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:09:56|CS.D.AVXUSD.CFD.IP|17777|2025-09-15 00:00:00|2025-09-15 23:59:50|29.76|7.3|0.37127|2025-09-16|0.35888|8|0.457516|9|-0.359595|7|2025-09-16|0.37134|0.37272|0.37394|0.37439|0.37495|0.37285|0.3715|0.36606|0.35888|0.35975|0.35938|0.36099|0.36235|0.36287|0.36871|0.36844|0.3671|0.36411|0.36518|0.36694|0.36743|0.36637|0.36621|0.3665|7|5|5|6|6|5|5|8|8|7|7|7|6|6|6|6|8|8|8|8|6|3|9|9|0.0398|0.03631|0.03852|0.03649|0.03709|0.04128|0.04285|0.05873|0.05666|0.06177|0.04688|0.04557|0.04656|0.05849|0.04525|0.04074|0.04276|0.04077|0.04261|0.03969|0.03651|0.0358|0.03997|0.03777|-0.04625|-0.04135|-0.03737|-0.03881|-0.04231|-0.04543|-0.04412|-0.05831|-0.05684|-0.0476|-0.05148|-0.05056|-0.04753|-0.05912|-0.05399|-0.04392|-0.0454|-0.0464|-0.04269|-0.04145|-0.04081|-0.03698|-0.04022|-0.03801|278|259|237|236|256|265|257|320|346|321|326|326|303|334|316|291|331|319|315|272|219|133|269|251|||||||||||||||||||||||||
2025-09-17 13:09:58|UC.D.MSTR.CASH.IP|15909|2025-09-15 00:00:10|2025-09-15 23:59:50|32751|774.2|21.02557|2025-09-16|10.22017|19|0.477006|8|-0.248222|13|2025-09-16|42.99457|37.59541|52.15507|50.63564|50.02098|33.92567|38.44622|48.61767|78.91745|52.94575|73.49202|49.55921|60.35322|18.61061|19.29097|13.20283|15.04868|11.87729|21.88041|10.22017|49.63116|70.4139|58.02311|87.50836|0|0|0|0|0|0|0|0|194|579|64|128|181|2276|1471|1643|1216|1960|1328|4171|8120|157|171|183|0.01169|0.01142|0.00603|0.00924|0.01032|0.01483|0.00831|0.01284|0.06128|0.02906|0.02915|0.0484|0.02099|0.05117|0.03176|0.02892|0.02927|0.03822|0.02393|0.0277|0.03712|0.00596|0.0804|0.00892|-0.02015|-0.02123|-0.01527|-0.01296|-0.01632|-0.01824|-0.01687|-0.01548|-0.02886|-0.04024|-0.03142|-0.03156|-0.02863|-0.05816|-0.04083|-0.03101|-0.04265|-0.03879|-0.03116|-0.03334|-0.05978|-0.02981|-0.02212|-0.00743|135|181|117|162|180|236|190|107|90|87|64|101|68|254|307|297|287|330|284|285|115|27|69|16|||||||||||||||||||||||||
2025-09-17 13:09:59|CS.D.SOLUSD.CFD.IP|18913|2025-09-15 00:00:00|2025-09-15 23:59:50|234.14|8.6|0.38154|2025-09-16|0.37683|17|0.227819|16|-0.19773|13|2025-09-16|0.38531|0.38347|0.38422|0.38344|0.38465|0.38251|0.38199|0.3818|0.38177|0.38228|0.3827|0.3826|0.3829|0.38473|0.38719|0.38318|0.37919|0.37683|0.37849|0.379|0.37875|0.37859|0.3783|0.37937|5|6|5|4|5|6|6|5|6|5|7|6|7|12|9|10|10|9|8|7|5|3|8|10|0.0146|0.01761|0.01661|0.01527|0.01389|0.01435|0.01485|0.01182|0.01467|0.01127|0.01623|0.01346|0.01529|0.0285|0.02158|0.02388|0.02748|0.02068|0.01543|0.01507|0.0103|0.0131|0.01117|0.0137|-0.01806|-0.01749|-0.01354|-0.01175|-0.0158|-0.01459|-0.01783|-0.01381|-0.01541|-0.01349|-0.01656|-0.01543|-0.01645|-0.03202|-0.02277|-0.02046|-0.03121|-0.02323|-0.01928|-0.01738|-0.0129|-0.01788|-0.01694|-0.01886|301|309|281|251|268|290|294|257|263|251|294|285|295|320|335|341|329|341|319|276|243|224|295|309|||||||||||||||||||||||||
2025-09-17 13:09:59|IX.D.AIIDX.IFD.IP|4635|2025-09-15 13:33:00|2025-09-15 19:59:50|2854.37|0|0.1054|2025-09-16|0.10517|13|0.086539|13|-0.089525|13|2025-09-16||||||||||||||0.10517|0.1054|0.10562|0.10574|0.10549|0.10532|0.10531||||||||||||||||||0|0|0|0|0|0|0||||||||||||||||||0.01679|0.01051|0.00613|0.00586|0.00479|0.00419|0.00523||||||||||||||||||-0.0186|-0.01062|-0.00794|-0.0051|-0.00462|-0.00415|-0.0052|||||161|360|360|359|359|360|355|||||||||||||||||||||||||
2025-09-17 13:10:01|CS.D.XRPUSD.CFD.IP|10|2025-09-17 13:08:30|2025-09-17 13:10:00|301.37|12.4|0.49747|2025-09-16|0.49255|22|0.188542|8|-0.23937|13|2025-09-16|0.50337|0.5023|0.50349|0.50392|0.5054|0.50235|0.50263|0.50202|0.4975|0.49602|0.49619|0.4962|0.49568|0.49566|0.49791|0.49604|0.49466|0.49291|0.49379|0.49425|0.49328|0.49271|0.49255|0.49423|8|9|10|9|10|12|12|13|14|12|12|12|12|15|16|13|16|16|14|14|13|4|13|13|0.0133|0.01465|0.01319|0.01318|0.0123|0.01695|0.01267|0.01573|0.02346|0.01657|0.01681|0.01627|0.01562|0.02242|0.02247|0.01787|0.01738|0.01816|0.01459|0.01659|0.0144|0.0115|0.01234|0.01379|-0.0127|-0.0138|-0.01199|-0.01032|-0.0145|-0.01454|-0.0151|-0.01528|-0.02118|-0.01981|-0.01949|-0.01871|-0.01433|-0.02745|-0.02164|-0.01664|-0.02051|-0.01551|-0.01452|-0.01478|-0.01299|-0.00958|-0.01175|-0.01447|328|342|338|341|342|354|348|356|358|354|353|356|348|354|357|353|357|360|357|360|351|258|347|353|||||||||||||||||||||||||
2025-09-17 13:10:05|IR.D.FGBL.FWM2.IP|10542|2025-09-15 00:15:00|2025-09-15 19:59:50|12867|125.6|1.47815|2025-09-16|0.02331|15|0.015559|12|-0.038883|12|2025-09-16|7.16506|5.28525|0.02332|37.05229|47.07117|13.35441|3.35619|0.6898|1.96459|1.43144|0.02333|0.02341|4.10409|1.38355|1.12204|0.02331|2.80043|7.33962|0.02331|18.76894|||||54|24|12|12|19|33|93|238|243|350|288|236|324|318|327|342|160|64|94|83|||||0.00777|||0.00777|0.00777||0.00855|0.00776|0.00777|0.0081|0.00778|0.00778|0.00792|0.00777|0.00777|0.00777|0.00777|0.00777|0.00777||||||-0.00777|-0.00777|||-0.00777|-0.00777|-0.00933|-0.00802|-0.00776|-0.00897|-0.00875|-0.00777|-0.00951|-0.00778|-0.00777|-0.00777|-0.00777|-0.00777|-0.00777|-0.00777|||||14|19|11|27|17|45|150|150|103|142|79|97|196|147|91|81|36|41|16|16|||||||||||||||||||||||||
2025-09-17 13:10:06|IR.D.FGBX.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:10:07|IR.D.FGBS.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:10:07|CC.D.LXR.UME.IP|845|2025-09-15 14:00:00|2025-09-15 20:04:40|59012.6|0.7|0.81774|2025-09-16|0.85176|14|0.249167|14|-0.281758|14|2025-09-16|||||||||||||||0.85176|0.91055|0.85986|0.86294|0.86294|0.86353|0.86433||||||||||||||||||1|0|1|1|0|1|0||||||||||||||||||0.07075|0.04551|0.06422|0.0349|0.04358|0.03137|0.05772||||||||||||||||||-0.0733|-0.03979|-0.02652|-0.03821|-0.02721|-0.04774|-0.03495||||78|78|77|51|29|56|15|||||||||||||||||||||||||
2025-09-17 13:10:09|CO.D.OJ.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:10:09|CO.D.OJ.FWM2.IP|1407|2025-09-15 12:00:00|2025-09-15 17:59:40|25900|0.6|0.90779|2025-09-16|0.75326|14|0.643269|15|-1.166371|15|2025-09-16|||||||||||||1.11031|0.91455|0.75326|0.86611|0.94209|0.87081|||||||||||||||||||1|0|1|0|0|1|||||||||||||||||||0.1538|0.08442|0.0468|0.06222|0.09395|0.0389|||||||||||||||||||-0.14384|-0.13656|-0.09887|-0.17044|-0.10926|-0.11448|||||||78|116|146|109|126|88|||||||||||||||||||||||||
2025-09-17 13:10:10|CO.D.O.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:10:11|CO.D.O.FWM2.IP|475|2025-09-15 00:00:00|2025-09-15 18:19:50|318|0.9|0.30199|2025-09-16|0.3134|13|0.56586|14|-0.37843|1|2025-09-16|0.31444|0.73769|0.31486|0.31447|0.31427|||0.31407||0.31392||0.31402|0.31412|0.3134|0.38748|0.31377|0.31393|0.31401|0.31421||||||0|1|1|0|1|||0||0||1|1|1|2|2|1|1|1||||||0.06291|0.063||||||||||||0.05223|0.31432|||0.06287|||||||-0.05661|-0.20493|-0.03145||-0.03141|||||||-0.03139||-0.07835|-0.04699||-0.0314||||||||16|6|5|3|2|3|6|2|4|22|17|6|11|10|10|||||||||||||||||||||||||
2025-09-17 13:10:12|CO.D.RR.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:10:13|CO.D.RR.FWM2.IP|1220|2025-09-15 00:00:00|2025-09-15 18:19:50|11502.5|1.3|0.5543|2025-09-16|0.34499|15|0.992235|16|-1.067464|16|2025-09-16|1.47682|1.14561||||||||||||0.46472|0.38124|0.34499|0.88843|0.78539|0.38004||||||0|0||||||||||||2|1|2|1|1|2||||||0.05048|0.05466||||||||||||0.14026|0.08197|0.02467|0.25577|0.116|0.18482||||||-0.07418|-0.02187||||||||||||-0.0374|-0.0581|-0.02516|-0.20294|-0.07959|-0.13274||||||40|30|71|78|59|124|78|36|||||||||||||||||||||||||
2025-09-17 13:10:14|KA.D.SHELLN.CASH.IP|6160|2025-09-15 07:00:30|2025-09-15 15:29:50|2627.5|583.1|14.63702|2025-09-16|12.69759|13|0.133359|12|-0.114047|13|2025-09-16||||||||16.43223|30.29862|44.87177|47.8377|33.34846|25.89062|12.69759|15.61953|20.78805||||||||||||||||449|437|331|518|459|430|968|2586|1004||||||||||||||||0.02538|0.01908|0.0191|0.01909|0.02422|0.0291|0.0291|0.02133|0.02116||||||||||||||||-0.02524|-0.02081|-0.0191|-0.01909|-0.01902|-0.01988|-0.03118|-0.02092|-0.0196|||||||||195|142|107|69|117|143|213|250|130|||||||||||||||||||||||||
2025-09-17 13:10:17|EC.D.URWFP.CASH.IP|3420|2025-09-15 07:00:20|2025-09-15 15:29:50|9022|18.2|21.13344|2025-09-16|22.02976|11|0.088889|7|-0.22242|7|2025-09-16||||||||22.58068|36.32359|40.96696|31.96957|22.02976|40.97586|29.22778|27.43469|42.23768||||||||||||||||22|13|22|13|16|22|37|37|40||||||||||||||||0.03499|0.02221|0.0263|0.02683|0.02709|0.02759|0.02371|0.0242|0.02806||||||||||||||||-0.03771|-0.02476|-0.02471|-0.02978|-0.02516|-0.03067|-0.02599|-0.02682|-0.02617|||||||||142|135|127|72|100|105|113|135|45|||||||||||||||||||||||||
2025-09-17 13:10:18|SD.D.LLY.CASH.IP|7808|2025-09-15 00:00:10|2025-09-15 23:59:30|76455|388|16.22287|2025-09-16|8.61716|0|0.389454|14|-0.480476|14|2025-09-16|8.61716|55.60669|78.59876|50.05754|50.0506|42.9279|9.17942|75.03208|75.08913|88.9186|60.17043|91.67669|45.08457|21.27347|24.55446|25.33988|24.68465|37.24719|32.3064|18.88491|93.77247|100|75.04257|85.72271|0|0|0|0|0|0|0|0|47|1|149|31|194|1038|1032|714|598|811|415|921|1024|5|88|43|0.05395|0.00223|0.02114||0.00312|0.00134|0.00134|||0.00134|||0.02239|0.05916|0.04555|0.02915|0.02412|0.02924|0.01843|0.0226|0.03345||0.02816||||-0.01071||-0.05429|-0.04189|-0.05795|-0.07546|-0.08698|-0.0021|-0.09082|-0.00934|-0.02693|-0.06736|-0.06356|-0.04248|-0.03584|-0.02897|-0.03226|-0.0258|-0.15379|-0.00131|-0.0199|-0.02422|12|9|14|2|16|14|22|4|12|9|10|12|20|175|233|281|268|250|217|292|16|3|20|14|||||||||||||||||||||||||
2025-09-17 13:10:18|EP.D.MAERA.CASH.IP|1381|2025-09-15 07:00:00|2025-09-15 14:54:50|1344000|2.7|24.82392|2025-09-16|23.91255|12|0.295421|7|-0.145033|7|2025-09-16||||||||38.34359|47.09208|35.1916|28.67492|48.4617|23.91255|37.58327|43.96738|||||||||||||||||3|2|2|4|4|5|3|3|||||||||||||||||0.0926|0.07604|0.09629|0.07252|0.09632|0.10791|0.09604|0.07716|||||||||||||||||-0.08108|-0.07702|-0.07212|-0.07245|-0.0722|-0.07174|-0.07199|-0.08989||||||||||170|100|57|21|31|21|64|82|||||||||||||||||||||||||
2025-09-17 13:10:19|AC.D.1919HK.CASH.IP|3435|2025-09-15 01:30:00|2025-09-15 07:59:50|1384|14728.9|7.88077|2025-09-16|25.0604|6|0.21692|7|-0.215054|1|2025-09-16||31.51063|43.13499|29.2272||41.73318|25.0604|28.92329||||||||||||||||||38236|42762|27979||34938|33792|31804||||||||||||||||||0.09343|0.07259|||0.07257||0.0792||||||||||||||||||-0.0958|-0.08511|-0.07259||-0.10872|-0.07252|-0.08608|||||||||||||||||70|65|24|24|12|104|||||||||||||||||||||||||
2025-09-17 13:10:20|EP.D.NOVOB.CASH.IP|7498|2025-09-15 07:00:00|2025-09-15 14:55:00|35615|617.6|11.4627|2025-09-16|7.09865|14|0.277662|14|-0.71001|10|2025-09-16||||||||7.43915|21.27824|16.75164|8.09745|16.75363|26.31412|10.5889|7.09865|||||||||||||||||1024|515|493|741|492|411|734|1482|||||||||||||||||0.036|0.02205|0.02333|0.04671|0.02252|0.02217|0.03242|0.03612|||||||||||||||||-0.03414|-0.02403|-0.02425|-0.04243|-0.02583|-0.02226|-0.04467|-0.03366||||||||||324|287|275|335|275|251|303|311|||||||||||||||||||||||||
2025-09-17 13:10:20|EJ.D.SQNSW.CASH.IP|869|2025-09-15 07:01:20|2025-09-15 15:19:40|52400|17.7|16.84892|2025-09-16|0.14007|9|0.095057|15|-0.188147|7|2025-09-16||||||||20.86136|53.41415|0.14007|40.07475|57.19626|35.82111|59.16351|38.1944|62.54752||||||||||||||||24|25|46|32|21|19|25|29|19||||||||||||||||0.09394|0.09311|0.09328|0.09337||0.0935||0.09488|0.09506||||||||||||||||-0.10745|-0.09325|-0.09328||-0.09346|-0.0934|-0.09368|-0.09434|-0.09497|||||||||29|15|8|5|14|14|22|21|8|||||||||||||||||||||||||
2025-09-17 13:10:21|UB.D.IBKR.CASH.IP|4132|2025-09-15 13:30:00|2025-09-15 19:59:50|6225|1048.3|9.92381|2025-09-16|9.81394|19|0.226684|13|-0.387722|13|2025-09-16||||||||||||||13.28758|13.61405|14.42899|16.44258|17.55228|11.45186|9.81394||||||||||||||||||1791|1307|1027|740|753|1101|1050||||||||||||||||||0.05764|0.03253|0.02709|0.02199|0.02455|0.03034|0.02807||||||||||||||||||-0.06552|-0.03587|-0.02458|-0.02375|-0.02516|-0.02226|-0.02857|||||144|280|243|201|194|175|235|||||||||||||||||||||||||
2025-09-17 13:10:22|KA.D.IGG.CASH.IP|1824|2025-09-15 07:00:10|2025-09-15 15:29:50|1132|1779.5|11.52994|2025-09-16|42.91638|14|0.08881|14|-0.08881|14|2025-09-16||||||||62.13554|58.39168|68.45329|50.04378|77.79724|57.20564|59.13915|42.91638|70.03556||||||||||||||||341|392|241|175|265|474|454|320|262|||||||||||||||||0.08734|0.08749||0.08757|0.0878|0.08857|0.08881|||||||||||||||||-0.08765||-0.08743|-0.08749|-0.08764|-0.08771|-0.08811|-0.08877|-0.08873|||||||||29|12|19|6|9|14|22|21|10|||||||||||||||||||||||||
2025-09-17 13:10:22|KA.D.WISELN.CASH.IP|1915|2025-09-15 07:00:10|2025-09-15 15:29:50|1122|968.8|11.3075|2025-09-16|0.17897|11|0.268336|8|-0.267618|9|2025-09-16||||||||36.54558|18.77879|37.14978|50.08941|0.17897|42.94689|40.84447|30.8878|53.92284||||||||||||||||791|574|7663|375|650|488|268|264|353||||||||||||||||0.08881|0.11157|0.08937|||0.08977|0.09009|0.09066|0.13624||||||||||||||||-0.13325|-0.10954|-0.14318|-0.08937|||-0.09058|-0.09062|-0.09047|||||||||22|43|27|10|2|14|27|26|26|||||||||||||||||||||||||
2025-09-17 13:10:23|UB.D.INTU.CASH.IP|3167|2025-09-15 13:30:00|2025-09-15 19:59:50|65099|490.2|23.56541|2025-09-16|27.96437|19|0.913023|13|-0.228339|13|2025-09-16||||||||||||||31.5156|39.01775|44.25096|40.97552|50.44573|52.70645|27.96437||||||||||||||||||1014|686|333|740|618|255|298||||||||||||||||||0.11559|0.0303|0.01899|0.02266|0.01938|0.01117|0.01503||||||||||||||||||-0.06933|-0.05772|-0.03172|-0.04098|-0.03568|-0.02131|-0.02002|||||67|131|86|110|127|131|197|||||||||||||||||||||||||
2025-09-17 13:10:23|UA.D.CRWDUS.CASH.IP|6711|2025-09-15 00:00:10|2025-09-15 23:59:30|44360|484.5|16.79096|2025-09-16|16.86185|14|0.93188|8|-0.459435|11|2025-09-16|51.68695|26.76069|68.45708|50.08554|40.09846|46.2974|33.50587|59.36421|75.09389|50.22982|100|76.61272|88.9473|17.31714|16.86185|30.23145|37.50243|34.59929|31.96791|35.04839|70.07997|100|76.97635|100|0|0|0|0|0|0|0|0|89|71|71|79|145|1504|655|557|639|513|406|980|12591|3|76|15|0.01383|0.02742|0.00638||0.01347|0.00224|0.01345|0.02831|0.93188|||||0.07964|0.03339|0.02643|0.01757|0.0278|0.01872|0.01903|0.00225||||-0.04346|-0.20016|-0.07019|-0.14217|-0.11752|-0.24841|-0.17457|-0.14831|-0.18586|-0.09632|-0.0112|-0.33605|-0.18932|-0.10949|-0.04011|-0.03554|-0.0367|-0.03255|-0.02641|-0.03245|-0.20946||||31|15|19|6|10|13|3|27|4|4|1|17|9|146|221|199|179|168|210|220|20|7|13|7|||||||||||0||||||||||||||
2025-09-17 13:10:24|SB.D.CRM.CASH.IP|8259|2025-09-15 00:00:10|2025-09-15 23:59:50|23956|1118.1|13.27366|2025-09-16|2.47573|19|19.88154|8|-0.334029|20|2025-09-16|33.40597|50.04352|37.96532|67.77294|62.50515|62.51467|66.68176|100|77.89901|50.12366|100|66.72164|64.33083|7.60746|6.78082|11.96129|17.08451|16.36797|8.17629|2.47573|60.17461|100|50.03654|64.73635|0|0|0|0|0|0|0|0|69|127|3|343|291|4099|3125|1141|976|1479|1544|3102|2146|102|210|226|0.01157|0.00413|0.01467|0.00868|0.0103|0.0096||0.01029|19.88154||||0.0165|0.04663|0.03321|0.0215|0.02202|0.01591|0.01599|0.01675|0.04935|0.04598|0.05153|0.05291|-0.06397|-0.06703|-0.02165|-0.05976|-0.00412|-0.01235|-0.00412|-0.00617|-0.04118||-0.00412|-0.0412|-0.05033|-0.06033|-0.02988|-0.01629|-0.01844|-0.01776|-0.01557|-0.01512|-0.12329||-0.02297||24|24|29|31|8|16|6|12|9|2|6|3|14|186|327|260|217|251|270|326|30|12|8|17|||||||||||||||||||||||||
2025-09-17 13:10:25|UC.D.PCLN.CASH.IP|1715|2025-09-15 13:30:00|2025-09-15 19:59:50|555196|20.6|42.36893|2025-09-16|36.61573|19|0.700532|13|-0.791897|13|2025-09-16||||||||||||||60.28634|68.0934|63.19638|68.68337|79.55415|92.67033|36.61573||||||||||||||||||66|12|7|10|37|0|19||||||||||||||||||0.28375|0.12264|0.12697|0.04067|0.10527|0.00958|0.08569||||||||||||||||||-0.19955|-0.13304|-0.11141|-0.05734|-0.00438|-0.08378|-0.05368|||||80|106|119|89|39|68|85|||||||||||||||||||||||||
2025-09-17 13:10:26|UA.D.COINUS.CASH.IP|15051|2025-09-15 00:00:10|2025-09-15 23:59:50|32580|644.1|20.46261|2025-09-16|6.28606|14|0.630905|17|-1.43973|17|2025-09-16|41.44306|56.03667|64.44207|54.43594|50.02253|38.83948|55.3804|64.40679|43.60623|76.63025|69.29012|59.8614|42.84952|9.19046|6.28606|12.50018|21.04276|16.33173|19.98182|20.27527|69.82395|83.80876|88.25902|60.05477|0|0|0|0|0|0|0|0|179|72|70|138|625|3403|2138|1400|764|1574|846|2085|14065|103|62|164|0.00727|0.00746|0.00812|0.00738|0.01269|0.01234|0.00533|0.01039|0.03525|0.02134|0.02272|0.03121|0.04634|0.08425|0.03875|0.02868|0.02163|0.04253|0.02784|0.02535|0.00306||0.07948|0.08876|-0.02458|-0.01365|-0.01165|-0.01005|-0.02363|-0.01731|-0.01757|-0.02046|-0.07939|-0.02914|-0.03511|-0.0197|-0.04126|-0.085|-0.04943|-0.03417|-0.03404|-0.0515|-0.03137|-0.02704|-0.07973|-0.05458|-0.0382|-0.03883|128|191|149|147|158|201|112|146|69|47|91|102|145|320|339|322|248|277|226|277|43|37|17|30|||||||||||||||||||||||||
2025-09-17 13:10:27|SG.D.TSM.CASH.IP|11519|2025-09-15 00:00:10|2025-09-15 23:59:20|26104|1043.3|15.67362|2025-09-16|7.42652|14|0.303951|8|-0.393821|0|2025-09-16|68.08695|62.01931|70.90129|57.17596|65.9206|53.81501|28.86293|63.35457|54.96459|55.04418|78.74847|62.12405|46.46762|11.97448|7.42652|14.80837|11.72486|17.8041|19.82856|9.769|60.08519|71.4585|75.03787|68.2293|0|0|0|0|0|0|0|0|434|227|187|519|605|6570|3316|1770|1399|1800|1680|3458|1949|325|93|566|0.01138|0.02783|0.01539|0.01421|0.01411|0.02818|0.0102|0.01896|0.11799|0.03572|0.01018|0.03768|0.0493|0.04419|0.02607|0.01627|0.01274|0.01495|0.01141|0.013|0.03884|0.10777||0.10071|-0.16213|-0.05387|-0.02488|-0.02882|-0.00416|-0.05042|-0.05616|-0.00663|-0.05396|-0.02631|-0.03636|-0.05917|-0.02235|-0.04747|-0.02949|-0.01943|-0.01677|-0.01609|-0.01522|-0.01605|-0.07556|-0.01904|-0.03044|-0.06683|53|142|103|91|85|121|59|30|51|20|47|29|56|235|325|291|248|225|202|277|20|14|20|22|||||||||||||||||||||||||
2025-09-17 13:10:28|UA.D.ASML.CASH.IP|11605|2025-09-15 00:00:10|2025-09-15 23:59:50|86867|189.8|13.80574|2025-09-16|3.48889|7|1.632113|7|-1.384563|6|2025-09-16|51.6199|64.76022|75.0195|66.73749|40.16934|51.57826|61.0393|3.48889|3.74438|16.40281|13.96496|12.99787|22.54971|5.63624|10.37762|10.8871|31.29656|35.60076|28.33935|22.44159|72.83279|100|100|80.04193|0|0|0|0|0|0|0|0|44|14|20|24|74|472|386|476|206|271|272|902|3952|7|0|74|0.03569|0.01221|0.00115|0.00115|0.00115|0.01498|0.00493|0.06017|0.04715|0.02928|0.02377|0.01679|0.01462|0.03807|0.02658|0.02|0.01664|0.01666|0.01534|0.01463|0.00457|||0.08547|-0.13656|-0.00979|-0.07547|-0.12646||-0.08089|-0.26385|-0.03923|-0.03166|-0.01524|-0.01637|-0.01387|-0.01676|-0.03167|-0.02122|-0.02602|-0.02111|-0.01749|-0.01992|-0.02029|-0.1109|-0.11556||-0.00455|35|17|12|24|5|35|46|353|299|312|302|255|320|341|300|203|96|90|106|125|22|6|2|10|||||||||||||||||||||||||
2025-09-17 13:10:29|UC.D.MRVL.CASH.IP|9073|2025-09-15 00:00:20|2025-09-15 23:59:50|6866|2792.2|11.61973|2025-09-16|3.48539|18|1.353791|8|-0.2779|13|2025-09-16|55.06092|78.27055|20.02673|50.00743|57.95197|66.6787|69.46385|85.72384|70.68109|75.89413|70.63518|55.07148|62.10919|10.65645|4.81791|10.41698|10.11126|6.93888|3.48539|4.28915|71.00103|81.27277|78.99184|68.4609|0|0|0|0|0|0|0|0|198|164|84|357|857|8034|4899|3559|2565|4758|5790|6784|4932|122|190|213|0.01486|0.01484||0.01485|0.06209|0.0223|0.0223|0.04866|0.28204|0.11794||0.03258|0.02954|0.07494|0.03695|0.03147|0.02659|0.03383|0.02665|0.0272|0.01817|0.01456|0.02425|0.15216|-0.01671||-0.07424||-0.09562|-0.04458|-0.0421|-0.05351|-0.05262|-0.02654|-0.04925|-0.08875|-0.02109|-0.07232|-0.03918|-0.03391|-0.02666|-0.02911|-0.02835|-0.02428|-0.04939|-0.08734|-0.08571|-0.064|40|23|5|2|19|21|36|28|68|29|17|40|29|217|335|289|258|304|318|328|31|16|19|38|||||||||||||||||||||||||
2025-09-17 13:10:30|SA.D.BRKB.CASH.IP|8015|2025-09-15 08:00:00|2025-09-15 23:59:30||377.2|28.54764|2025-09-16|23.4121|19|0.203874|8|-0.221915|13|2025-09-16|||||||||96.88326|99.07666|94.23614|95.51566|75.03448|32.3262|29.02445|26.91468|36.46584|52.44114|27.4631|23.4121|66.7389|100|77.80269|85.74283|||||||||11|4|10|9|150|1742|910|743|552|718|841|1304|1644|57|103|29|||||||||0.0274|0.01532|0.03013|0.04686|0.06219|0.03782|0.01816|0.01144|0.00973|0.01047|0.00972|0.01345|0.00204|0.07956||||||||||||-0.01695|-0.05155|-0.02311|-0.02485|-0.04216|-0.02118|-0.02045|-0.02614|-0.01821|-0.02059|-0.01894|-0.08863||-0.05013|-0.01222|64|324|173|89|24|155|176|160|129|124|113|201|9|7|9|7|||||||||||||||||||||||||
2025-09-17 13:10:31|UB.D.FSLR.CASH.IP|3275|2025-09-15 08:01:00|2025-09-15 23:45:30||379.2|12.12328|2025-09-16|0.32502|11|0.347893|13|-0.581144|9|2025-09-16|||||||||33.88296|40.45884|100|0.32502|100|16.65954|16.27387|11.35646|20.80195|9.5797|26.49268|10.69569|40.27021|100||66.99187|||||||||0|143|105|221|1|924|633|653|486|312|420|847|54|16||14||||||||||||||0.11234|0.05309|0.04489|0.04229|0.04768|0.02679|0.03802||||0.09744||||||||||-0.58114|-0.27342|-0.04808||-0.14119|-0.0828|-0.07147|-0.07518|-0.05032|-0.05188|-0.04862|-0.10719|-0.039|||12|5|7|2|1|61|149|98|58|53|72|132|5|3|3|||||||||||||||||||||||||
2025-09-17 13:10:32|ED.D.ENRGY.CASH.IP|6059|2025-09-15 07:00:00|2025-09-15 15:29:50|9560|112.7|14.25648|2025-09-16|8.87959|7|0.211238|14|-0.210084|7|2025-09-16||||||||8.87959|19.76946|23.38502|26.60961|18.03096|20.34074|14.26183|12.3575|15.90696||||||||||||||||116|113|88|131|88|92|118|150|144||||||||||||||||0.04335|0.02902|0.04014|0.027|0.03095|0.02907|0.03025|0.03548|0.03238||||||||||||||||-0.04417|-0.02455|-0.03013|-0.0248|-0.02776|-0.03641|-0.03504|-0.04024|-0.03232|||||||||272|223|167|158|150|197|232|276|126|||||||||||||||||||||||||
2025-09-17 13:10:33|ED.D.RHM.CASH.IP|6517|2025-09-15 07:00:10|2025-09-15 15:29:50|194600|77.5|12.85724|2025-09-16|8.15066|7|0.305421|7|-0.281834|11|2025-09-16||||||||8.15066|14.49946|21.94648|25.99304|20.03684|25.14839|13.40204|11.27726|13.36993||||||||||||||||192|66|60|41|99|33|78|143|168||||||||||||||||0.05003|0.03142|0.03164|0.03188|0.04417|0.03852|0.03977|0.04597|0.04138||||||||||||||||-0.04951|-0.03137|-0.03184|-0.03035|-0.04243|-0.03367|-0.03466|-0.04731|-0.04459|||||||||333|242|251|208|245|219|232|267|135|||||||||||||||||||||||||
2025-09-17 13:10:33|SA.D.ABBVWUS.CASH.IP|4009|2025-09-15 13:30:00|2025-09-15 19:59:50|21768|1008.1|12.59902|2025-09-16|21.04849|18|0.726616|13|-0.252815|13|2025-09-16||||||||||||||23.47324|22.54132|31.33206|35.17218|35.1984|21.04849|26.44604||||||||||||||||||2253|871|1389|830|1139|931|612||||||||||||||||||0.05059|0.02507|0.03374|0.01924|0.02358|0.01365|0.01516||||||||||||||||||-0.05296|-0.02205|-0.01842|-0.02263|-0.0159|-0.01568|-0.01542|||||107|178|147|111|91|119|265|||||||||||||||||||||||||
2025-09-17 13:10:34|SA.D.AMTUS.CASH.IP|3524|2025-09-15 13:30:00|2025-09-15 19:59:50|19250|936.9|25.02662|2025-09-16|11.0523|19|0.39267|13|-0.369234|13|2025-09-16||||||||||||||46.49394|57.1816|62.62564|49.1533|48.62986|22.02992|11.0523||||||||||||||||||1338|1073|803|949|952|1152|1092||||||||||||||||||0.04598|0.0186|0.01669|0.01813|0.02852|0.01826|0.0186||||||||||||||||||-0.08059|-0.02874|-0.02164|-0.02224|-0.02441|-0.02072|-0.02162|||||97|154|123|114|107|100|227|||||||||||||||||||||||||
2025-09-17 13:10:35|SB.D.DLRUS.CASH.IP|3225|2025-09-15 13:30:00|2025-09-15 19:59:50|17503|473.5|13.8257|2025-09-16|18.53668|19|0.467694|13|-0.155799|14|2025-09-16||||||||||||||30.11036|24.81686|33.07176|37.65395|34.41363|28.35036|18.53668||||||||||||||||||681|437|383|293|500|589|322||||||||||||||||||0.06539|0.03315|0.02139|0.01811|0.01603|0.01336|0.01667||||||||||||||||||-0.047|-0.04058|-0.03055|-0.02406|-0.02432|-0.0196|-0.01975|||||80|97|106|109|96|113|200|||||||||||||||||||||||||
2025-09-17 13:10:35|SG.D.SPG.CASH.IP|2629|2025-09-15 13:30:00|2025-09-15 19:59:50|18379|408|20.48982|2025-09-16|28.60598|19|0.136329|13|-0.174036|13|2025-09-16||||||||||||||41.47804|40.72885|30.36366|40.84254|48.92588|48.43485|28.60598||||||||||||||||||563|456|529|287|216|183|346||||||||||||||||||0.03456|0.02225|0.01824|0.01943|0.01724|0.01282|0.01594||||||||||||||||||-0.06439|-0.02621|-0.02048|-0.02727|-0.01488|-0.01276|-0.0204|||||58|118|122|125|90|126|231|||||||||||||||||||||||||
2025-09-17 13:10:36|ED.D.ANNGY.CASH.IP|2693|2025-09-15 07:00:00|2025-09-15 15:29:50|2631|364.4|27.46739|2025-09-16|19.1556|7|0.188324|7|-0.076017|13|2025-09-16||||||||19.1556|32.60345|40.71496|56.60474|36.8845|45.71461|50.03123|55.11376|43.27304||||||||||||||||524|641|738|307|296|646|454|384|455||||||||||||||||0.05316|0.04167|0.03764|0.04189|0.03779|0.04264|0.04229|0.03805|0.03804||||||||||||||||-0.0452|-0.04214|-0.0376|-0.03766|-0.04088|-0.04194|-0.03935|-0.03799|-0.03799|||||||||110|86|59|76|57|81|106|118|37|||||||||||||||||||||||||
2025-09-17 13:10:37|UA.D.AVGO.CASH.IP|13923|2025-09-15 00:00:10|2025-09-15 23:59:50|36061|2084.2|13.47431|2025-09-16|2.09845|14|0.334337|13|-0.386185|13|2025-09-16|36.05714|59.06146|43.18565|42.8917|60.34377|51.31679|44.21618|48.89965|75.3239|67.41938|66.20564|53.77674|44.78642|19.15602|2.09845|3.45771|6.84443|5.74871|3.95288|2.734|82.39091|79.32146|85.0132|61.13824|0|0|0|0|0|0|0|0|247|106|113|354|416|7602|6479|4692|2930|3428|3264|5834|12068|242|165|378|0.00988|0.00381|0.00333|0.00556|0.00612|0.01061|0.00273|0.016|0.05079|0.02471|0.05351|0.04423|0.01786|0.06323|0.03244|0.02176|0.01998|0.01822|0.01682|0.01931|0.05332|0.0139|0.03707|0.09713|-0.03018|-0.05305|-0.042|-0.03172|-0.07785|-0.04389|-0.02236|-0.02306|-0.05441|-0.03795|-0.04473|-0.03975|-0.02283|-0.0612|-0.03439|-0.02386|-0.01857|-0.01796|-0.01874|-0.0187|-0.03401|-0.01707|-0.01597|-0.02704|75|61|51|63|68|78|43|88|89|95|65|67|76|246|340|321|308|297|280|332|51|29|20|18|||||||||||||||||||||||||
2025-09-17 13:10:38|UA.D.APPUS.CASH.IP|8879|2025-09-15 00:00:10|2025-09-15 23:59:50|60300|1112.7|17.41522|2025-09-16|11.59237|14|0.534149|13|-0.43306|13|2025-09-16|63.21084|37.56653|64.90062|88.68377|65.83901|51.3495|37.22124|51.50536|81.32648|85.7441|60.14202|71.98097|60.10683|15.36999|11.59237|21.03878|30.31173|31.49581|30.79585|14.82767|65.70093|75.06835|84.64531|70.02978|0|0|0|0|0|0|0|0|91|62|206|140|200|3654|3650|1796|1216|2333|2055|5841|5478|112|30|65|0.00308|0.0244|0.0377|0.00691|0.01097|0.00223|0.01917|0.01835|0.05842|||0.05714|0.15798|0.05984|0.0379|0.03289|0.02254|0.0214|0.02186|0.02726|0.04223||||-0.12135|-0.01678|-0.05425|-0.00671|-0.05021|-0.04354|-0.10672|-0.06255|-0.1156|||-0.16376|-0.06457|-0.0876|-0.05991|-0.04043|-0.03477|-0.03331|-0.02859|-0.0279|-0.05317|-0.08278|-0.07939||38|16|37|53|38|39|35|68|16|7|5|32|20|184|270|210|215|264|205|237|64|4|13|10|||||||||||||||||||||||||
2025-09-17 13:10:39|UC.D.MU.CASH.IP|12437|2025-09-15 00:00:10|2025-09-15 23:59:30|15920|2500.5|15.90557|2025-09-16|1.83154|19|0.329635|13|-0.4032|13|2025-09-16|47.53195|54.70705|44.61944|71.16385|72.51506|34.03518|60.3715|53.52072|57.2243|69.13178|57.60161|56.01361|51.64363|18.64726|2.00993|4.84642|6.96885|10.02132|5.94213|1.83154|74.31128|62.09003|72.01637|70.01259|0|0|0|0|0|0|0|0|507|365|453|487|1079|7835|5024|3600|4063|2655|1934|5200|61658|649|280|1276|0.01513|0.01032|0.01433|0.02367|0.01366|0.01165|0.02158|0.02487|0.09041|0.05205|0.03904|0.05228|0.04408|0.07089|0.02941|0.02299|0.02565|0.01583|0.01373|0.01856||0.09291|0.03148|0.05039|-0.04607|-0.01905|-0.02077|-0.01268|-0.03063|-0.06324|-0.05981|-0.04998|-0.04379|-0.03472|-0.04246|-0.04122|-0.04201|-0.06602|-0.03129|-0.02476|-0.0227|-0.01756|-0.0139|-0.0158|-0.03276|-0.0063|-0.0214|-0.0084|80|64|74|52|40|50|58|86|112|55|73|109|95|269|354|332|317|310|304|331|35|29|25|20|||||||||||||||||||||||||
2025-09-17 13:10:40|SE.D.NOWUS.CASH.IP|2173|2025-09-15 13:30:00|2025-09-15 19:59:50|94708|47.8|43.59485|2025-09-16|51.78904|13|0.204661|14|-0.342998|13|2025-09-16||||||||||||||51.78904|58.19084|72.1478|66.73875|72.87683|70.72136|53.40079||||||||||||||||||382|30|8|14|34|15|19||||||||||||||||||0.0655|0.07406|0.05625|0.03158|0.03044|0.04558|0.03897||||||||||||||||||-0.1632|-0.06807|-0.0792|-0.04511|-0.06228|-0.04359|-0.03351|||||64|124|154|120|103|75|195|||||||||||||||||||||||||
2025-09-17 13:10:40|UC.D.MELI.CASH.IP|1504|2025-09-15 13:30:00|2025-09-15 19:59:50|233358|147.8|35.6549|2025-09-16|41.86006|15|0.449102|13|-0.799315|13|2025-09-16||||||||||||||66.8509|62.8698|41.86006|48.82699|52.32174|81.63024|63.45469||||||||||||||||||146|115|284|171|157|105|126||||||||||||||||||0.12709|0.03528|0.09202|0.01396|0.11971|0.09642|0.03943||||||||||||||||||-0.114|-0.14758|-0.12346|-0.17072|-0.09662|-0.02019|-0.04932|||||120|99|24|35|23|38|112|||||||||||||||||||||||||
2025-09-17 13:10:41|SG.D.SPOTUS.CASH.IP|2584|2025-09-15 13:30:00|2025-09-15 19:59:50|70254|350.3|24.9466|2025-09-16|23.76007|19|0.882724|13|-0.652177|13|2025-09-16||||||||||||||30.07865|45.78298|55.87664|58.15942|58.51961|50.74204|23.76007||||||||||||||||||977|357|175|378|565|454|233||||||||||||||||||0.10255|0.06395|0.04377|0.06159|0.04104|0.03197|0.01867||||||||||||||||||-0.1531|-0.09003|-0.04573|-0.06334|-0.05017|-0.04789|-0.02431|||||94|103|95|62|77|79|165|||||||||||||||||||||||||
2025-09-17 13:10:42|SH.D.VSTUS.CASH.IP|4140|2025-09-15 13:30:00|2025-09-15 19:59:50|21347|1054.3|13.16843|2025-09-16|12.16013|19|0.588682|13|-0.426298|13|2025-09-16||||||||||||||14.67391|14.49316|21.98905|23.05491|36.65889|24.11427|12.16013||||||||||||||||||1955|851|973|805|784|926|772||||||||||||||||||0.10912|0.05|0.03239|0.0324|0.02593|0.02429|0.02397||||||||||||||||||-0.1121|-0.05401|-0.04261|-0.04051|-0.02656|-0.03064|-0.02636|||||138|250|219|187|183|187|256|||||||||||||||||||||||||
2025-09-17 13:10:42|SE.D.NRG.CASH.IP|3506|2025-09-15 13:30:00|2025-09-15 19:59:50|16609|561.7|14.67505|2025-09-16|8.9675|19|0.259552|13|-0.446482|13|2025-09-16||||||||||||||31.59097|28.01335|32.71694|37.72355|30.66268|17.29995|8.9675||||||||||||||||||793|435|486|955|609|816|403||||||||||||||||||0.11134|0.0335|0.03162|0.03422|0.02821|0.02927|0.02911||||||||||||||||||-0.12583|-0.04569|-0.03131|-0.03198|-0.03445|-0.03017|-0.02657|||||51|179|147|146|134|174|258|||||||||||||||||||||||||
2025-09-17 13:10:43|EF.D.ENEL.CASH.IP|6998|2025-09-15 07:00:20|2025-09-15 15:29:50|792|1889.9|12.24107|2025-09-16|10.48792|7|0.063436|7|-0.139135|7|2025-09-16||||||||10.48792|24.88641|24.44592|24.55289|26.99713|38.10613|19.89591|18.14733|11.81843||||||||||||||||2348|2026|2212|2255|1473|1793|2713|2762|6650||||||||||||||||0.02061|0.01497|0.01656|0.01489|0.01412|0.01652|0.01775|0.01363|0.01771||||||||||||||||-0.02159|-0.01415|-0.01556|-0.01532|-0.01533|-0.01599|-0.01925|-0.01811|-0.01847|||||||||258|193|176|163|126|147|171|193|144|||||||||||||||||||||||||
2025-09-17 13:10:44|EC.D.GSZFP.CASH.IP|3420|2025-09-15 07:00:20|2025-09-15 15:29:50|1795|195.9|18.78755|2025-09-16|19.60207|7|0.055066|13|-0.136612|7|2025-09-16||||||||19.60207|34.93046|41.13305|39.45634|35.73546|27.55892|43.65716|45.11806|34.71875||||||||||||||||178|275|228|261|158|238|253|237|303||||||||||||||||0.03246|0.03132|0.03289|0.02747|0.02743|0.02747|0.02985|0.02759|0.0277||||||||||||||||-0.04553|-0.0291|-0.03199|-0.02745|-0.02744|-0.02745|-0.03308|-0.03084|-0.03462|||||||||138|106|90|71|70|69|110|102|49|||||||||||||||||||||||||
2025-09-17 13:10:45|EC.D.AI.CASH.IP|6762|2025-09-15 07:00:00|2025-09-15 15:29:50|17720|14.7|13.80932|2025-09-16|4.45057|7|0.090857|7|-0.090796|12|2025-09-16||||||||4.45057|22.52575|8.92741|20.35265|15.86913|18.61921|15.1653|10.79518|14.69804||||||||||||||||20|14|16|14|14|17|23|22|38||||||||||||||||0.019|0.01418|0.01651|0.01432|0.01416|0.01603|0.01447|0.01567|0.01414||||||||||||||||-0.02017|-0.01588|-0.01598|-0.0153|-0.01447|-0.01611|-0.01516|-0.0154|-0.01515|||||||||271|231|202|177|164|172|231|269|143|||||||||||||||||||||||||
2025-09-17 13:10:45|SG.D.SHW.CASH.IP|3074|2025-09-15 13:30:00|2025-09-15 19:59:50|35711|563.6|18.21365|2025-09-16|18.12065|19|0.219607|13|-0.300081|13|2025-09-16||||||||||||||30.03071|34.16701|37.63428|40.21171|35.20535|40.40896|18.12065||||||||||||||||||688|470|2298|500|468|288|438||||||||||||||||||0.05282|0.02285|0.02097|0.01386|0.00991|0.01189|0.01381||||||||||||||||||-0.06923|-0.03085|-0.0271|-0.02602|-0.02751|-0.01876|-0.01861|||||77|173|141|117|91|156|188|||||||||||||||||||||||||
2025-09-17 13:10:46|KA.D.BLT.CASH.IP|3422|2025-09-15 07:00:20|2025-09-15 15:29:50|1979|227.8|23.93632|2025-09-16|19.67544|13|0.175044|7|-0.149925|7|2025-09-16||||||||25.07511|32.31809|40.06145|57.93944|74.30857|55.91915|19.67544|36.02091|46.494||||||||||||||||448|300|457|135|178|116|399|186|248||||||||||||||||0.04869|0.0393|0.04978|0.04999|0.04166|0.0344|0.04003|0.03223|0.02889||||||||||||||||-0.05792|-0.05291|-0.04979|-0.04995|-0.04165|-0.02501|-0.04097|-0.03354|-0.02905|||||||||96|62|30|38|35|68|158|189|99|||||||||||||||||||||||||
2025-09-17 13:10:46|SH.D.X.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 13:10:47|SB.D.ECL.CASH.IP|2459|2025-09-15 13:30:00|2025-09-15 19:59:50|27065|345.3|22.80275|2025-09-16|27.65461|19|0.208419|13|-0.304606|13|2025-09-16||||||||||||||45.00137|35.58689|46.80597|44.1028|54.30494|56.21381|27.65461||||||||||||||||||1045|327|281|521|358|543|250||||||||||||||||||0.04765|0.02091|0.00751|0.01285|0.01058|0.01729|0.01198||||||||||||||||||-0.07181|-0.05825|-0.03307|-0.02765|-0.02755|-0.03095|-0.0204|||||29|93|77|84|94|89|163|||||||||||||||||||||||||
2025-09-17 13:10:47|ED.D.ALVGY.CASH.IP|4395|2025-09-15 07:00:20|2025-09-15 15:29:50|35600|83|20.85875|2025-09-16|12.68703|15|0.141283|7|-0.113669|7|2025-09-16||||||||22.05859|30.84738|34.5448|34.33611|39.55579|44.06632|29.12948|34.19957|12.68703||||||||||||||||67|54|86|168|58|110|148|138|187||||||||||||||||0.0383|0.02839|0.03415|0.02855|0.02854|0.03265|0.03581|0.03024|0.02881||||||||||||||||-0.03595|-0.03208|-0.02844|-0.03291|-0.03091|-0.03515|-0.03052|-0.03168|-0.03072|||||||||218|146|84|102|86|84|134|158|79|||||||||||||||||||||||||
2025-09-17 13:10:48|EC.D.STLAFP.CASH.IP|7722|2025-09-15 07:00:10|2025-09-15 15:29:50|812.3|304.2|7.57933|2025-09-16|1.79257|14|0.403029|13|-0.376625|12|2025-09-16||||||||2.36877|6.29134|8.63854|7.12728|10.35274|11.38057|8.52637|1.79257|8.56823||||||||||||||||611|566|297|243|147|213|548|477|643||||||||||||||||0.05543|0.03833|0.02474|0.02839|0.02305|0.02822|0.04403|0.03816|0.02503||||||||||||||||-0.04841|-0.03433|-0.02453|-0.02562|-0.02317|-0.03162|-0.04096|-0.03693|-0.03019|||||||||346|320|279|268|291|291|342|343|164|||||||||||||||||||||||||
2025-09-17 13:10:49|EJ.D.GIVN.CASH.IP|3141|2025-09-15 07:01:20|2025-09-15 15:19:50|335100|4.7|18.84159|2025-09-16|12.33142|9|0.270514|9|-0.357888|9|2025-09-16||||||||23.6581|24.83502|12.33142|24.46325|29.70793|29.20215|29.44621|26.5879|48.59445||||||||||||||||4|4|9|7|4|4|4|5|5||||||||||||||||0.04485|0.03763|0.05946|0.03175|0.02976|0.03953|0.03854|0.03804|0.04477||||||||||||||||-0.04747|-0.02945|-0.08543|-0.03826|-0.03722|-0.03257|-0.02963|-0.0336|-0.02983|||||||||161|121|163|86|91|96|68|113|35|||||||||||||||||||||||||
2025-09-17 13:10:50|EC.D.CS.CASH.IP|4655|2025-09-15 07:00:00|2025-09-15 15:29:50|4039|186.7|14.90384|2025-09-16|11.38971|15|0.100025|7|-0.09995|7|2025-09-16||||||||14.12597|33.74411|19.17414|20.0211|36.99435|41.68359|17.33115|14.12787|11.38971||||||||||||||||244|168|156|156|95|108|346|277|338||||||||||||||||0.03542|0.02729|0.02743|0.03004|0.02504|0.02661|0.03134|0.02663|0.02522||||||||||||||||-0.03439|-0.02813|-0.02493|-0.02834|-0.0274|-0.02959|-0.02746|-0.02894|-0.03114|||||||||220|172|94|115|119|108|156|156|88|||||||||||||||||||||||||
2025-09-17 13:10:50|EG.D.PRXNA.CASH.IP|5120|2025-09-15 07:00:10|2025-09-15 15:29:50|5544|132.9|11.22625|2025-09-16|7.75039|7|0.109429|14|-0.109051|12|2025-09-16||||||||7.75039|20.48609|21.4995|20.35635|20.85009|18.41828|14.06378|20.90757|10.36581||||||||||||||||219|170|173|127|84|101|115|130|149||||||||||||||||0.02932|0.02282|0.02488|0.02835|0.02141|0.02721|0.02278|0.02523|0.02365||||||||||||||||-0.03376|-0.02132|-0.02117|-0.01814|-0.02113|-0.02638|-0.02448|-0.02088|-0.02123|||||||||259|171|135|118|120|125|178|225|116|||||||||||||||||||||||||
2025-09-17 13:10:51|EC.D.SASY.CASH.IP|6662|2025-09-15 07:00:20|2025-09-15 15:29:50|7956|59.7|11.84096|2025-09-16|5.42669|7|0.164849|7|-0.21519|7|2025-09-16||||||||5.42669|14.15125|16.15973|17.66114|19.28471|18.98863|8.74391|12.65474|8.97969||||||||||||||||113|85|86|61|50|49|72|86|99||||||||||||||||0.02698|0.01906|0.01766|0.0165|0.01611|0.01687|0.02534|0.01613|0.01562||||||||||||||||-0.02971|-0.01771|-0.01795|-0.01659|-0.01492|-0.01783|-0.01996|-0.01729|-0.0147|||||||||296|283|223|204|192|195|275|269|145|||||||||||||||||||||||||
2025-09-17 13:10:52|KA.D.BA.CASH.IP|6691|2025-09-15 07:00:20|2025-09-15 15:29:50|1993|807.2|15.84097|2025-09-16|12.54162|15|0.148662|7|-0.099453|7|2025-09-16||||||||27.56911|47.20694|61.40981|87.50871|64.8111|46.06479|43.39865|45.13471|12.54162||||||||||||||||746|1424|548|383|639|769|1435|1552|1106||||||||||||||||0.0561|0.05609|0.04981|0.04978|0.04966|0.04958|0.04935|0.04967|0.03738||||||||||||||||-0.05263|-0.04977|-0.04977|-0.04974|-0.04955|-0.04951|-0.05316|-0.04963|-0.0393|||||||||160|106|101|80|71|63|113|153|48|||||||||||||||||||||||||
2025-09-17 13:10:52|AC.D.1810HK.CASH.IP|5937|2025-09-15 01:30:00|2025-09-15 07:59:50|5785|63209|1.0138|2025-09-16|1.82686|2|0.266667|1|-0.265722|1|2025-09-16||3.1257|1.82686|7.97613||3.03357|9.46339|4.63789||||||||||||||||||194276|162564|115069||100365|141194|180813||||||||||||||||||0.1097|0.09487|0.08843||0.08854|0.08844|0.08845||||||||||||||||||-0.11632|-0.08841|-0.08811||-0.08847|-0.08834|-0.08838|||||||||||||||||99|115|38|68|32|44|||||||||||||||||||||||||
2025-09-17 13:10:53|AC.D.700HK.CASH.IP|5901|2025-09-15 01:30:00|2025-09-15 07:59:50|64350|7685.8|0.84657|2025-09-16|0.07754|7|0.155159|1|-0.154799|1|2025-09-16||3.97344|7.30385|4.522||4.95561|3.41071|0.07754||||||||||||||||||23290|20332|13355||24934|32722|46535||||||||||||||||||0.08845|0.07786|0.0777||0.07773||0.07764||||||||||||||||||-0.09669|-0.07773|-0.07748||-0.0777|-0.07737|-0.07758|||||||||||||||||77|83|45|41|30|15|||||||||||||||||||||||||
2025-09-17 18:06:49|IX.D.SPTRD.IFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:06:50|IX.D.RUSSELL.IEN.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:06:50|IX.D.DOW.IFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:06:51|IX.D.FANG.IFM.IP|1809|2025-09-17 13:05:10|2025-09-17 18:06:50|16071.1|0|0.01179|2025-09-16|0.01109|14|0.087018|9|-0.091128|13|2025-09-16|0.03078|0.03076|0.03074|0.03072|0.03072|0.03071|0.0307|0.03069|0.01842|0.01837|0.01836|0.01838|0.0184|0.01475|0.01109|0.0111|0.01111|0.01109|0.01109|0.01109|0.01851|0.01851|0.01851|0.01855|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00262|0.0025|0.00253|0.00215|0.00186|0.00259|0.0025|0.00519|0.00443|0.00387|0.00305|0.00246|0.00283|0.01162|0.01047|0.00681|0.00665|0.00515|0.00456|0.00547|0.00372|0.00136|0.00108|0.00129|-0.0031|-0.00238|-0.00229|-0.00213|-0.00197|-0.00243|-0.00252|-0.00472|-0.00396|-0.00371|-0.00352|-0.00336|-0.0034|-0.01295|-0.0105|-0.00705|-0.00584|-0.00517|-0.00483|-0.00608|-0.00333|-0.0011|-0.00137|-0.00207|356|352|352|349|327|322|350|360|350|355|349|353|356|360|360|360|360|360|360|360|296|225|230|241|||||||||||||||||||||||||
2025-09-17 18:06:52|IX.D.NASDAQ.IFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:06:53|IX.D.ASX.IFD.IP|1011|2025-09-17 13:05:40|2025-09-17 18:06:40|8810.2|3.3|0.03001|2025-09-16|0.01126|1|0.033947|13|-0.079001|12|2025-09-16|0.01131|0.01126|0.01127|0.01126|0.01126|0.01126|0.03471|0.03618|0.03381|0.0338|0.03382|0.03383|0.03385|0.03391|0.03397|0.034|0.03398|0.03397|0.03396|0.03396|0.03409|0.04526|0.04525|0.03778|11|10|8|7|7|7|11|1|2|1|1|1|2|2|2|1|1|1|1|2|2|0|0|2|0.00862|0.00683|0.00679|0.00847|0.00688|0.00584|0.00471|0.00639|0.00595|0.00547|0.00569|0.00622|0.00663|0.00871|0.00742|0.00655|0.00588|0.0062|0.00639|0.00638|0.00784|0.00215|0.00173|0.00503|-0.00875|-0.00777|-0.00776|-0.00656|-0.00703|-0.00667|-0.00448|-0.00568|-0.0057|-0.00598|-0.00645|-0.00635|-0.00896|-0.00764|-0.0083|-0.00702|-0.0073|-0.00589|-0.00679|-0.00616|-0.00771|-0.00275|-0.00173|-0.00567|259|240|187|161|146|181|252|283|187|175|172|171|230|308|315|302|244|216|163|192|74|84|204|176|||||||||||||||||||||||||
2025-09-17 18:06:53|TM.D.BOVESPA.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:06:54|IX.D.CAC.IFM.IP|1693|2025-09-17 13:05:10|2025-09-17 18:06:50|7801.9|11.4|0.01897|2025-09-16|0.01267|8|0.091546|12|-0.134603|12|2025-09-16|0.04592|0.03803|0.03801|0.03799|0.038|0.03798|0.0254|0.0127|0.01267|0.01267|0.01268|0.01268|0.01268|0.01272|0.01276|0.01906|0.02557|0.02556|0.02555|0.02555|0.05109|0.0511|0.05108|0.05108|0|0|0|0|0|0|4|60|18|10|9|9|16|18|22|48|2|1|2|4|104|0|0|0|0.00308|0.00693|0.0095|0.00697|0.00866|0.00974|0.00864|0.01311|0.00851|0.00695|0.00729|0.00728|0.00781|0.00813|0.01037|0.00915|0.00508|0.00407|0.00494|0.00527|0.00351|0.00367|0.00259|0.00221|-0.00444|-0.00527|-0.00532|-0.00709|-0.0152|-0.00654|-0.00866|-0.01448|-0.00839|-0.00769|-0.00714|-0.00802|-0.00904|-0.0113|-0.01159|-0.01014|-0.00603|-0.0043|-0.00475|-0.00512|-0.00365|-0.00368|-0.00238|-0.00218|114|87|55|64|33|61|301|360|358|353|354|349|335|356|360|353|329|281|293|280|285|81|200|147|||||||||||||||||||||||||
2025-09-17 18:06:55|IX.D.XINHUA.IFM.IP|1410|2025-09-17 13:05:30|2025-09-17 18:06:50|15199.2|16.6|7.99199|2025-09-16|0.06576|1|0.085399|1|-0.072859|5|2025-09-16|0.15775|0.06576|0.06602|0.0661|0.06607|0.06613|0.06626|10.74537|12.10693|36.49648|30.52783|24.60101|25.29786|14.84173|8.73432|6.41804|16.53913|25.3494|19.26291|0.06623|0.06624|0.15298|0.15896|0.15895|0|187|149|58|15|64|124|57|12|25|24|12|14|19|25|14|12|12|13|12|4|0|0|0|0.00143|0.01955|0.01765|0.01293|0.00752|0.01275|0.01471|0.0075|0.00249|0.00771|0.00664|0.00664|0.00688|0.00734|0.00871|0.00697|0.00703|0.00663|0.00577|0.00421|0.00662|0.00182|0.00138|0.00109|-0.00148|-0.01988|-0.01933|-0.01218|-0.00707|-0.01475|-0.01507|-0.00818|-0.00333|-0.0073|-0.00664|-0.00663|-0.00733|-0.00716|-0.00896|-0.00664|-0.00681|-0.00663|-0.00566|-0.00458|-0.00331|-0.00206|-0.00131|-0.00132|247|310|360|310|192|355|360|206|242|107|105|110|103|203|300|252|176|170|151|131|62|77|212|157|||||||||||||||||||||||||
2025-09-17 18:06:57|IX.D.HSCHIN.IFU.IP|1439|2025-09-17 13:05:20|2025-09-17 18:06:50|9593|10.6|0.05219|2025-09-16|0.06354|17|0.269608|1|-0.090116|14|2025-09-16|0.19163|0.08518|0.064|0.06396|0.1917|0.06391|0.06378|0.06385|0.12977|0.10609|0.06403|0.064|0.064|0.06401|0.06389|0.06386|0.0637|0.06354|0.06436|0.19056|0.19055|0.19057|0.19053|0.19052|0|44|38|20|0|32|32|28|26|4|3|2|3|9|12|9|9|8|7|0|0|0|0|0|0.00166|0.0246|0.02234|0.01636|0.00151|0.01517|0.01644|0.01242|0.0072|0.00442|0.00679|0.00665|0.00707|0.01267|0.01467|0.01391|0.01112|0.01348|0.01102|0.00341|0.00252|0.00282|0.0018|0.00151|-0.00192|-0.02452|-0.02178|-0.01679|-0.00136|-0.019|-0.01542|-0.01299|-0.00727|-0.0053|-0.00679|-0.00654|-0.00818|-0.0117|-0.01541|-0.01419|-0.01194|-0.01245|-0.01501|-0.0033|-0.00261|-0.00269|-0.0017|-0.00161|241|304|355|310|181|325|327|321|309|246|200|220|298|306|358|226|173|159|143|312|282|81|204|148|||||||||||||||||||||||||
2025-09-17 18:06:58|IX.D.DEN25.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:06:58|IX.D.EMGMKT.IFE.IP|1745|2025-09-17 13:05:20|2025-09-17 18:06:50|1357.2|54.2|0.02766|2025-09-16|0.0372|18|0.037333|13|-0.04486|13|2025-09-16|0.15008|0.14969|0.14964|0.14949|0.14938|0.14941|0.1493|0.14938|0.14939|0.14945|0.14951|0.14943|0.14944|0.0752|0.03734|0.03736|0.0373|0.03723|0.0372|0.0372|0.14878||0.14874|0.14857|3|4|6|3|3|3|3|22|82|42|111|38|54|167|98|74|37|54|35|126|30||0|0|0.01501|0.00906|0.00873|0.00897|0.00747|0.00897|0.00747|0.00851|0.00786|0.00815|0.00831|0.00897|0.00996|0.01174|0.01151|0.00912|0.00858|0.00862|0.00819|0.00818|0.00967||0.00919|0.00743|-0.0075|-0.01122|-0.01272|-0.00747||-0.01743|-0.01244|-0.00804|-0.00934|-0.00934|-0.00831|-0.00804|-0.01136|-0.01133|-0.01109|-0.00934|-0.00778|-0.00745|-0.00744|-0.00913|-0.01116||-0.00793|-0.00743|63|121|93|57|59|61|95|182|188|106|89|117|163|240|293|255|188|182|134|207|90|101|62|||||||||||||||||||||||||
2025-09-17 18:06:59|IX.D.STXE.IFM.IP|1498|2025-09-17 13:05:30|2025-09-17 18:06:50|5381.34|192.3|0.01133|2025-09-16|0.02754|6|0.083099|12|-0.147528|12|2025-09-16|0.04917|0.0368|0.03678|0.03677|0.03677|0.03675|0.02754|0.02763|0.0276|0.02759|0.02761|0.02761|0.02762|0.02773|0.02782|0.02791|0.02789|0.02787|0.02786|0.02786|0.05568|0.0557|0.05568|0.05568|35|3|4|8|20|12|50|400|483|528|348|394|304|418|601|919|114|60|65|99|0|0|0|0|0.00353|0.0092|0.01073|0.00919|0.01226|0.01225|0.01788|0.01824|0.01592|0.0156|0.01356|0.01359|0.01697|0.0153|0.01618|0.01714|0.0124|0.01452|0.01013|0.01459|0.00412|0.00495|0.00273|0.0022|-0.00527|-0.0092|-0.00919|-0.01225||-0.00919|-0.01271|-0.01739|-0.01569|-0.01402|-0.01581|-0.0124|-0.0232|-0.01682|-0.01648|-0.01897|-0.01291|-0.01182|-0.01266|-0.01161|-0.00428|-0.0047|-0.00268|-0.00257|104|71|39|46|17|42|97|210|168|137|131|108|122|199|223|204|96|52|55|58|283|80|199|147|||||||||||||||||||||||||
2025-09-17 18:07:01|IX.D.FTSE.CFD.IP|1700|2025-09-17 13:05:20|2025-09-17 18:07:00|9205.4|26|0.01575|2025-09-16|0.0108|7|0.032484|12|-0.057257|7|2025-09-16|0.03234|0.03233|0.03233|0.03233|0.03233|0.03233|0.02155|0.0108|0.0108|0.0108|0.01081|0.0108|0.01081|0.01084|0.01086|0.01634|0.02174|0.02172|0.02172|0.0218|0.04345|0.04348|0.0435|0.04348|1|3|4|1|1|1|8|70|27|35|19|40|29|66|55|87|12|4|3|6|0|0|0|0|0.00534|0.00393|0.00366|0.00311|0.00277|0.00389|0.0039|0.00822|0.0055|0.00487|0.00424|0.0046|0.00488|0.00668|0.00731|0.00719|0.00404|0.00402|0.00368|0.00434|0.00209|0.00272|0.00171|0.00155|-0.00493|-0.00316|-0.00382|-0.00413|-0.00373|-0.00408|-0.00477|-0.00825|-0.00516|-0.00464|-0.00449|-0.00458|-0.0054|-0.00779|-0.0075|-0.00747|-0.00462|-0.0037|-0.00387|-0.00446|-0.00195|-0.00242|-0.00279|-0.00142|190|145|139|94|115|182|237|356|349|328|318|323|338|354|358|356|327|315|298|312|282|91|202|147|||||||||||||||||||||||||
2025-09-17 18:07:06|KB.D.MID250.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:07:06|IX.D.DAX.IFMM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:07:07|TM.D.MDAX.IFM.IP|689|2025-09-17 13:05:40|2025-09-17 18:06:00|29868|4.4|39.62079|2025-09-16|0.90739|19|0.201694|16|-0.520169|19|2025-09-16||||||||25.01484|34.08831|57.68161|55.5779|43.58151|23.23352|68.99309|48.71492|61.94547|38.86945|100|50.35811|0.90739||||||||||||1|6|52|8|44|140|11|3|10|1|21|11|0||||||||||||0.02268|0.01711|0.01863|0.01736|0.02297|0.02178|0.01816|0.01902|0.01974|0.10269||0.01679|0.08386||||||||||||-0.02205|-0.0199|-0.0186|-0.0208|-0.01944|-0.02725|-0.01783|-0.01768|-0.01978|-0.03355|-0.01679|-0.01677|-0.26846|||||263|133|153|148|113|218|241|169|157|26|10|6|4||||||||||||||||||||0|||||
2025-09-17 18:07:08|TM.D.TECDAX.IFM.IP|863|2025-09-17 13:05:30|2025-09-17 18:07:00||0|27.72658|2025-09-16|45.13741|7|0.255225|7|-0.170247|12|2025-09-16|||||||59.42817|45.13741|76.75369|74.68791|80.93564|81.53817|85.89741|74.26577|73.11532|86.51082|100||100|100|||||||||||0|0|0|0|1|0|1|0|0|0|0||0|0||||||||||||0.02944|0.02019|0.0175|0.01784|0.01716|0.02182|0.01858|0.01623|0.03837|0.03144|||||||||||||||-0.02196|-0.01785|-0.0164|-0.01668|-0.01939|-0.02914|-0.01937|-0.01724|-0.02228|||||||||19|238|163|130|136|108|99|217|230|207|10|1|2|||||||||||||||||||||||||
2025-09-17 18:07:08|TM.D.ATHENS.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:07:09|IX.D.HANGSENG.IFU.IP|1797|2025-09-17 13:05:30|2025-09-17 18:07:00|26926.8|5.8|0.02974|2025-09-16|0.01887|6|0.080596|8|-0.07914|14|2025-09-16|0.11326|0.03383|0.01892|0.01891|0.11342|0.0189|0.01887|0.0189|0.06444|0.05081|0.0303|0.03028|0.03029|0.03031|0.03027|0.03026|0.03019|0.03012|0.03033|0.11291|0.11295|0.11296|0.11295|0.11297|0|55|50|27|0|29|30|27|10|3|3|2|2|6|13|5|4|3|2|0|0|0|0|0|0.0017|0.01795|0.01559|0.01144|0.00148|0.01076|0.01005|0.00744|0.00532|0.00383|0.00431|0.00436|0.00516|0.00928|0.01224|0.00983|0.0066|0.00607|0.0052|0.00283|0.0025|0.00158|0.00197|0.00144|-0.00182|-0.01709|-0.01732|-0.00994|-0.00134|-0.0116|-0.01003|-0.00804|-0.00442|-0.00433|-0.00403|-0.00417|-0.00549|-0.00928|-0.0122|-0.00907|-0.00661|-0.006|-0.00548|-0.00293|-0.00257|-0.00289|-0.00174|-0.00169|250|321|360|360|200|360|360|360|347|328|333|336|350|357|360|359|359|358|351|352|295|117|222|158|||||||||||||||||||||||||
2025-09-17 18:07:10|TM.D.BUX.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:07:10|IX.D.NIFTY.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:07:11|IX.D.MIB.IFM.IP|1349|2025-09-17 13:05:30|2025-09-17 18:07:10|42055.7|5.5|11.67641|2025-09-16|0.04639|6|0.070019|7|-0.12239|7|2025-09-16|0.0931|0.09309|0.09305|0.093|0.09303|0.09298|0.04639|0.04667|0.04656|0.04656|0.04667|0.04663|0.04665|0.04678|0.0469|4.6192|52.60707|62.73487|21.69457|0.04699|0.094|0.09402|0.09399|0.09397|0|0|0|0|0|0|3|14|20|15|5|10|4|6|6|14|1|1|0|1|21|0|0|0|0.00513|0.00684|0.00628|0.00263|0.00411|0.00509|0.00949|0.01589|0.01046|0.00939|0.00902|0.00958|0.00875|0.01122|0.01116|0.01083|0.01157|0.01175|0.00848|0.00696|0.00348|0.00266|0.00305|0.00218|-0.00449|-0.00631|-0.00329|-0.00689|-0.0107|-0.00405|-0.00762|-0.01626|-0.01108|-0.00968|-0.00935|-0.00976|-0.00944|-0.01245|-0.01212|-0.01286|-0.01237|-0.01175|-0.00675|-0.00651|-0.00332|-0.00223|-0.00259|-0.0022|160|134|116|119|76|134|187|357|351|343|342|318|314|348|356|328|194|118|157|205|284|83|201|148|||||||||||||||||||||||||
2025-09-17 18:07:12|IX.D.NIKKEI.IFD.IP|1584|2025-09-17 13:05:40|2025-09-17 18:07:10|44806.5|2.2|0.0154|2025-09-16|0.01556|3|0.110969|0|-0.1354|0|2025-09-16|0.01562|0.01561|0.01558|0.01556|0.01557|0.01556|0.01559|0.01561|0.0156|0.01559|0.0156|0.0156|0.0156|0.01562|0.01564|0.01566|0.01566|0.01565|0.01565|0.01565|0.01596|0.06704|0.03849|0.02128|14|8|4|6|3|3|8|2|2|2|1|2|1|4|2|3|2|3|2|6|3|0|0|21|0.01934|0.01371|0.00951|0.00946|0.00963|0.00749|0.00803|0.00706|0.00761|0.00562|0.00592|0.00637|0.00838|0.00831|0.00806|0.00611|0.00644|0.00596|0.00604|0.00569|0.00607|0.00168|0.00723|0.00878|-0.02096|-0.01292|-0.00816|-0.00963|-0.00747|-0.00742|-0.00901|-0.00649|-0.00787|-0.00528|-0.00602|-0.00599|-0.00722|-0.00899|-0.00806|-0.00651|-0.00547|-0.00608|-0.00552|-0.00681|-0.00564|-0.00315|-0.00637|-0.00782|359|360|324|344|344|332|339|320|342|311|256|232|269|329|348|337|294|254|226|182|162|119|141|244|||||||||||||||||||||||||
2025-09-17 18:07:12|TM.D.KLCI.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:07:13|IX.D.AEX.IFM.IP|1300|2025-09-17 13:05:30|2025-09-17 18:07:10|915.87|4|0.01764|2025-09-16|0.01086|7|0.08681|7|-0.108348|7|2025-09-16|0.0544|0.05439|0.05436|0.05433|0.05435|0.05432|0.03298|0.01086|0.01086|0.01086|0.01086|0.01086|0.01086|0.01091|0.01094|0.02146|0.0329|0.0329|0.03288|0.03304|0.05479|0.0548|0.05478|0.05478|0|0|0|0|0|0|2|10|4|3|2|7|3|5|3|5|1|0|0|1|0|0|0|0|0.01088|0.01088|0.01305|0.01087|0.01449|0.01268|0.01963|0.01653|0.01182|0.01183|0.01185|0.01145|0.01224|0.01461|0.01362|0.01255|0.01186|0.01135|0.0154|0.01309|0.01122|0.01096|0.01096|0.01096|-0.01709|-0.01088|-0.01087|-0.01087||-0.01087|-0.01954|-0.01676|-0.01267|-0.01197|-0.01145|-0.01171|-0.01456|-0.01498|-0.01379|-0.01301|-0.01209|-0.01349|-0.01096|-0.01229|-0.01096|-0.01096|-0.01096|-0.01096|60|60|32|40|17|39|107|338|273|256|242|230|254|327|330|305|206|134|130|139|116|21|57|34|||||||||||||||||||||||||
2025-09-17 18:07:14|IX.D.OBX.IFM.IP|273|2025-09-17 13:05:30|2025-09-17 14:19:50|1570.8|0|39.25407|2025-09-16|67.28179|7|0.04757|13|-0.079034|7|2025-09-16||||||||67.28179|69.26615|72.12474|69.26455|72.4444|81.43554|81.01347|74.22013|||||||||||||||||0|0|0|0|0|0|0|161|||||||||||||||||0.01584|0.01586|0.01586|0.01588|0.02266|0.01847|0.01796|0.01584|||||||||||||||||-0.0356|-0.01586|-0.01586||-0.01585|-0.01583|-0.01751|-0.01585||||||||||58|39|43|39|29|113|121|31|||||||||||||||||||||||||
2025-09-17 18:07:14|IX.D.PSI20.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:07:15|IX.D.SINGAPORE.IFM.IP|1130|2025-09-17 13:05:50|2025-09-17 18:07:10|449.62|1.5|24.80094|2025-09-16|0.13274|22|0.07764|13|-0.132979|13|2025-09-16|12.97663|19.46234|26.78742|33.92204|37.90084|30.85824|32.20687|16.85123|26.97572|24.15412|56.91426|31.37015|57.79447|17.31249|18.36659|33.55823|67.36198|54.69871|57.16211|38.05503|33.36651|6.02819|0.13274|0.13275|6|9|7|6|6|7|7|11|9|7|2|2|3|5|4|2|1|1|1|3|0|0|0|0|0.01989|0.01892|0.01235|0.01168|0.01103|0.01103|0.01104|0.01275|0.01262|0.01656|0.01578|0.01205|0.01506|0.01674|0.01516|0.01244|0.01109|0.01461|0.01105|0.01224|0.0129|0.02213|0.02212|0.02213|-0.01766|-0.01688|-0.01194|-0.01135|-0.01172|-0.01226|-0.01104|-0.01255|-0.01104|-0.01629|-0.01178|-0.01104|-0.0184|-0.02042|-0.01318|-0.0114|-0.01108|-0.0121|-0.01104|-0.01155|-0.01106|-0.02213|-0.02212|-0.02212|116|211|142|118|66|120|87|107|141|83|58|67|90|191|240|170|98|139|105|142|15|17|27|20|||||||||||||||||||||||||
2025-09-17 18:07:16|IX.D.SAF.IFMMX.IP|1718|2025-09-17 13:05:50|2025-09-17 18:07:10|98098|3.5|6.81703|2025-09-16|0.10259|22|0.170806|6|-0.10034|14|2025-09-16|0.10292|0.10293|0.103|0.10294|0.10294|0.10292|5.16996|1.45216|5.92241|7.48241|9.54671|9.82932|7.33637|4.99407|6.20358|4.36656|0.10272|0.10268|0.10265|0.10265|0.10261|0.10262|0.10259|0.10259|0|0|0|0|0|0|3|20|10|13|8|7|8|11|16|5|0|0|0|0|0|0|0|0|0.00242|0.00406|0.00432|0.00307|0.00249|0.00281|0.00858|0.01536|0.00972|0.00942|0.00816|0.00712|0.00659|0.00916|0.00932|0.00902|0.00318|0.00276|0.00275|0.00315|0.00254|0.00173|0.00191|0.0015|-0.00238|-0.00327|-0.00358|-0.00358|-0.0021|-0.00295|-0.00666|-0.01486|-0.01039|-0.00749|-0.00689|-0.00691|-0.0073|-0.00975|-0.01004|-0.00742|-0.00373|-0.00215|-0.00261|-0.00304|-0.00227|-0.00192|-0.00182|-0.00167|222|219|203|213|151|213|216|351|339|335|315|316|328|342|324|326|350|337|324|346|285|89|210|152|||||||||||||||||||||||||
2025-09-17 18:07:18|IX.D.IBEX.IFM.IP|1165|2025-09-17 13:05:40|2025-09-17 18:07:10|15170.8|3.6|6.04103|2025-09-16|0.03267|8|0.100765|7|-0.143957|7|2025-09-16|0.07803|0.07804|0.078|0.07797|0.07799|0.07795|0.03365|0.0327|0.03267|0.0327|0.03273|0.03274|0.03275|0.03285|0.0329|4.61462|25.81677|35.34051|0.07906|0.07906|0.079|0.07902|0.079|0.07899|0|0|0|0|0|0|1|11|4|4|6|3|6|5|7|8|2|1|0|0|0|0|0|0|0.00298|0.00667|0.0065|0.00436|0.01007|0.00872|0.0084|0.01618|0.00994|0.00843|0.00816|0.00928|0.00883|0.01036|0.01156|0.0112|0.00742|0.00915|0.00576|0.00655|0.00357|0.00388|0.00266|0.0019|-0.00528|-0.00569|-0.0039|-0.00476|-0.00439|-0.00433|-0.01545|-0.0192|-0.00973|-0.00898|-0.00881|-0.01028|-0.01013|-0.01244|-0.0112|-0.01074|-0.00769|-0.01252|-0.00578|-0.00573|-0.0035|-0.00322|-0.00242|-0.00214|126|108|66|82|49|68|76|353|331|316|329|319|318|327|351|306|97|51|125|141|284|81|201|148|||||||||||||||||||||||||
2025-09-17 18:07:19|IX.D.OMX.IFM.IP|1348|2025-09-17 13:05:40|2025-09-17 18:07:10|2618.49|26.7|0.03214|2025-09-16|0.0189|8|0.079981|7|-0.109117|7|2025-09-16|0.05689|0.05689|0.05687|0.05685|0.05687|0.05684|0.05563|0.01897|0.0189|0.01893|0.01895|0.01895|0.01895|0.01902|0.01909|0.03453|0.05736|0.05734|0.05731|0.0573|0.05727|0.05728|0.05727|0.05726|0|0|0|0|0|0|1|41|99|49|36|60|76|40|65|87|0|0|0|0|0|0|0|0|0.00331|0.00556|0.00539|0.00327|0.00468|0.00677|0.01021|0.01455|0.01132|0.0087|0.00779|0.0077|0.0089|0.01018|0.01118|0.00955|0.00432|0.00478|0.00499|0.005|0.00298|0.00187|0.00219|0.00182|-0.00394|-0.00455|-0.0067|-0.00327|-0.00038|-0.00205|-0.01015|-0.0149|-0.01114|-0.00874|-0.00804|-0.00777|-0.00986|-0.0107|-0.01169|-0.01019|-0.00609|-0.00325|-0.00375|-0.00409|-0.00289|-0.00292|-0.00205|-0.00177|131|99|62|86|46|79|125|359|347|333|315|320|322|348|349|261|198|161|157|178|283|82|199|148|||||||||||||||||||||||||
2025-09-17 18:07:20|IX.D.SMI.IFM.IP|1556|2025-09-17 13:05:30|2025-09-17 18:07:10|12007.7|13.5|0.01589|2025-09-16|0.01645|6|0.049529|7|-0.103075|7|2025-09-16|0.04939|0.04939|0.04938|0.04936|0.04937|0.04935|0.01645|0.0165|0.01649|0.01651|0.01652|0.01653|0.01653|0.01657|0.01661|0.01665|0.01664|0.01665|0.01665|0.01677|0.04995|0.04997|0.04996|0.04995|0|0|0|0|0|0|2|38|14|20|39|11|29|20|16|41|1|1|1|2|0|0|0|0|0.00281|0.00439|0.00576|0.00411|0.00494|0.00557|0.00829|0.01076|0.00731|0.00638|0.00692|0.00718|0.0078|0.0094|0.00871|0.00935|0.00524|0.00526|0.00552|0.00578|0.00261|0.00262|0.00195|0.00148|-0.00358|-0.00436|-0.00494|-0.00768||-0.00314|-0.00817|-0.012|-0.0075|-0.00727|-0.00701|-0.00657|-0.00799|-0.00899|-0.00942|-0.00846|-0.00594|-0.00548|-0.00511|-0.00568|-0.00272|-0.00289|-0.00169|-0.00175|113|97|53|51|27|59|226|342|321|319|298|299|299|342|346|342|286|233|255|288|284|81|199|147|||||||||||||||||||||||||
2025-09-17 18:07:20|IX.D.TAIEX.IFU.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:07:20|KB.D.TK.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:07:21|CC.D.VSTOXX.UNC.IP|615|2025-09-17 13:06:00|2025-09-17 18:07:10||14.3|0.08262|2025-09-16|0.43436|15|0.275634|4|-0.714678|3|2025-09-16|0.62799|0.44047|0.44097|0.72511|0.44095|0.44184|0.44145|0.44148|0.44155|0.44126|0.44199|0.4412|0.43998|0.43522|0.43581|0.43436|0.43478|0.43536|0.43527|0.43493|||||1|0|3|5|2|0|3|20|33|47|187|146|141|50|114|63|49|4|15|13||||||||0.16538|0.27563||0.05513|0.16556||||||0.10881|0.14556|0.05435||0.10893|||||||-0.10983||-0.11025|-0.41247||-0.16556|-0.11025|-0.11038|-0.16529|||-0.11019||-0.13596|-0.1413|-0.09952|||||||||5|4|6|10|4|5|5|21|5|4|1|4|4|36|25|34|11|9|13|5|||||||||||||||||||||||||
2025-09-17 18:07:22|CC.D.VIX.UME.IP|1188|2025-09-17 13:07:30|2025-09-17 18:07:10|17.86|19.3|0.11612|2025-09-16|0.87103|19|0.276702|13|-0.276243|4|2025-09-16||0.88313|0.88447|0.88643|0.88643|0.88481|0.88471|0.88501|||||0.88471|0.88074|0.87754|0.87684|0.88013|0.88201|0.88068|0.87103|0.87289||0.87492|0.87408||28|13|12|86|3|15|12|||||36|63|41|36|49|60|68|356|70||16|8||||||0.11062||0.13834||||||0.27594|0.19905|0.18949||0.17354|0.27594|0.16361||||||-0.11038|||-0.22109|-0.11062|-0.11062|-0.16578|||||-0.09211|-0.14647|-0.17737|-0.19471|-0.24673|-0.18351|-0.2748|-0.24452|||-0.27278||4|2|1|2|13|2|10|14|21|68|48|14|27|18|22|1|4|4|||||0||||||||||||||||||||
2025-09-17 18:07:22|IR.D.FGBM.FWM2.IP|981|2025-09-17 13:05:50|2025-09-17 18:07:20||137.7|0.71842|2025-09-16|0.02544|15|0.00849|6|-0.016976|6|2025-09-16|36.38061|40.01528|40.01528|33.35125|0.02546|29.42974|4.50232|1.47448|7.43113|0.02562|0.02546|0.02546|2.0661|1.61235|5.15235|0.02544|0.02544|0.02544|0.02544||||||43|98|9|21|3|63|141|339|289|529|475|478|395|449|718|693|416|250|102||||||||0.00849||||0.00849|0.00848|0.00848|0.00849|0.00849|0.00849|0.00849|0.00849|0.00848|0.00848||0.00848|||||||-0.00849|-0.00849||-0.00849|||-0.00943|-0.00848|-0.00848|-0.01061|-0.00849|-0.00849|-0.00926|-0.00848|-0.00848|-0.00848|-0.00848||||||||11|5|5|9|1|17|67|69|54|53|38|38|98|63|39|27|14|5|5|||||||||||||||||||||||||
2025-09-17 18:07:23|IR.D.FLG.FWM1.IP|960|2025-09-17 13:06:00|2025-09-17 16:59:50||36.1|0.01192|2025-09-16|0.02186|7|0.02734|7|-0.082129|12|2025-09-16||||||||0.02186|0.02186|0.02188|0.02189|0.02189|0.02191|0.0219|0.0219|0.02189|0.02187|||||||||||||||46|83|91|31|39|49|67|88|93|49|||||||||||||||0.00886|0.00765|0.00759|0.00821|0.00841|0.00871|0.00898|0.00912|0.00763|0.00729|||||||||||||||-0.00874|-0.00972|-0.01056|-0.0073|-0.00794|-0.01032|-0.00912|-0.00899|-0.00788|-0.00656||||||||164|97|138|101|102|204|205|164|142|53|||||||||||||||||||||||||
2025-09-17 18:07:24|IR.D.ULTRA100.FWM2.IP|1093|2025-09-17 13:06:00|2025-09-17 18:07:20||52|0.01377|2025-09-16|0.03283|17|0.051987|12|-0.116188|12|2025-09-16|0.03289|0.03291|0.03291|0.0329|0.03289|0.03291|0.03292|0.03285|0.03285|0.03289|0.03292|0.03292|0.03297|0.03295|0.03292|0.03291|0.03285|0.03283|0.03284|0.03287|0.03286||0.03286|0.03286|25|28|28|15|38|29|22|38|54|42|34|38|80|73|79|76|96|104|100|148|191||19|13|0.02073|0.01579|||0.02549|0.01993|0.01811|0.01686|0.0193|0.02116|0.0176|0.01858|0.02468|0.02498|0.02374|0.02336|0.02546|0.02227|0.02381|0.02316|0.02163||0.0189|0.01577|-0.01973|-0.01728|-0.0255|-0.01288|-0.02548|-0.01262|-0.01703|-0.01806|-0.02032|-0.01891|-0.01933|-0.02049|-0.02691|-0.02488|-0.0269|-0.02126|-0.02299|-0.02155|-0.02237||-0.02548|||-0.0184|16|23|19|16|11|37|68|87|56|67|65|66|162|160|67|60|34|70|22|39|17|10|20|||||||||||||||||||||||||
2025-09-17 18:07:24|IR.D.BOND100.FWM2.IP|1177|2025-09-17 13:05:40|2025-09-17 18:07:20|11830.8|61.1|0.00947|2025-09-16|0.03392|7|0.027271|12|-0.146214|12|2025-09-16|0.03396|0.03398|0.03397|0.03396|0.03396|0.03397|0.03398|0.03392|0.03393|0.03396|0.03398|0.03398|0.03403|0.034|0.03397|0.03397|0.03393|0.03392|0.03392|0.03394|0.03393||0.03393||38|32|65|13|21|24|32|46|48|55|44|44|115|157|81|134|224|149|138|384|91||42||0.02631|0.01953||0.01995|0.02632|0.02361|0.021|0.02177|0.02291|0.02395|0.02271|0.02216|0.02372|0.02264|0.02514|0.02653|0.02206|0.02103|0.02629|0.02687|||0.01315||-0.01995||-0.02632|||-0.01953|-0.01784|-0.02247|-0.02196|-0.02089|-0.02676|-0.02669|-0.03002|-0.02584|-0.02395|-0.02221|-0.02233|-0.02444|-0.02311||-0.02672||-0.02629||13|15|4|10|10|27|51|60|41|44|58|61|145|108|56|47|25|40|19|10|19|10|||||||||||||||||||||||||
2025-09-17 18:07:25|IR.D.10YEAR100.FWM2.IP|1636|2025-09-17 13:05:40|2025-09-17 18:07:20||151.2|0.00554|2025-09-16|0.03523|17|0.014128|12|-0.061736|12|2025-09-16|0.03527|0.03528|0.03528|0.03527|0.03527|0.03527|0.03528|0.03526|0.03526|0.03526|0.03527|0.03527|0.03529|0.03526|0.03525|0.03526|0.03524|0.03523|0.03523|0.03525|0.03524||0.03524|0.03524|176|129|267|188|135|170|301|211|145|262|225|290|412|603|432|802|469|507|546|707|352||345|69|||0.01411||||0.01367|0.01381|0.01366|0.01212|0.01396|0.01367|0.01385|0.01389|0.01392|0.01375|0.01344|0.01409|0.0138|0.01322|||0.01322|0.0141|-0.01411|||||-0.0141|-0.01411|-0.01344|-0.0141|-0.01322|-0.01367|-0.01381|-0.01676|-0.01359|-0.01361|-0.01381|-0.01409|-0.01042|-0.01409|-0.01322|-0.0141||||8|13|5|12|13|12|30|46|38|27|34|32|102|92|40|34|26|28|10|22|10|5|7|||||||||||||||||||||||||
2025-09-17 18:07:25|IR.D.JGB.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:07:26|CC.D.FGBL.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:07:27|IR.D.FOAT.FWM2.IP|1047|2025-09-17 13:05:50|2025-09-17 18:07:20|12190|38.4|10.14149|2025-09-16|6.93547|13|0.016442|13|-0.032825|9|2025-09-16|88.89391|62.51849|100|64.30156|50.02054|38.48777|12.08487|11.67699|15.55269|10.27897|19.26485|22.76014|10.63685|6.93547|12.53698|14.3213|36.76135|76.93319|66.682||||||1|3|0|5|10|4|17|72|59|64|44|50|52|67|68|67|27|9|7||||||0.00821|||||0.00822|0.00896|0.00864|0.00821|0.00856|0.00822|0.00822|0.00822|0.00869|0.00858|0.00822|0.00822|0.00821|||||||-0.00821|-0.00821|-0.00822|-0.00821||-0.00822|-0.00981|-0.00947|-0.00821|-0.00913|-0.00822|-0.00822|-0.00886|-0.00888|-0.00861|-0.00822|-0.00821|-0.00822|-0.00822||||||18|16|12|14|6|26|166|189|116|166|130|132|217|174|120|112|49|26|15|||||||||||||||||||||||||
2025-09-17 18:07:27|IR.D.FBTP.FWM2.IP|962|2025-09-17 13:09:50|2025-09-17 16:59:50||59.2|4.07281|2025-09-16|4.16426|12|0.024944|6|-0.049933|12|2025-09-16|||||||8.59466|7.09798|7.79774|9.73954|7.18179|12.81892|4.16426|5.78674|6.81894|9.12903|25.03199||||||||||||||30|87|80|93|89|48|99|88|117|75|23||||||||||||||0.00931|0.00831|0.00831|0.00869|0.00832|0.00832|0.00852|0.00908|0.00867|0.00832|0.00832||||||||||||||-0.00936|-0.00978|-0.00856|-0.0097|-0.00872|-0.00832|-0.00964|-0.00874|-0.00832|-0.00832|-0.00832||||||||187|170|116|134|112|133|194|174|118|110|52|||||||||||||||||||||||||
2025-09-17 18:07:28|IR.D.05YEAR100.FWM2.IP|1494|2025-09-17 13:05:50|2025-09-17 18:07:20|10997.8|160.4|0.00455|2025-09-16|0.0182|17|0.018226|12|-0.029155|12|2025-09-16|0.01822|0.01822|0.01822|0.01822|0.01822|0.01822|0.01822|0.01822|0.01821|0.01822|0.01822|0.01822|0.01822|0.01821|0.01821|0.01821|0.01821|0.0182|0.0182|0.01821|0.01821||0.0182|0.0182|73|80|142|185|67|229|191|226|149|171|105|261|409|403|382|273|343|460|229|828|276||42|65||0.00364|0.00638||0.00364|0.00456|0.00729|0.00638|0.00729|0.00638|0.00729||0.00732|0.00776|0.00702|0.00683|0.00706|0.00683|0.00728|0.00728|0.00728||0.00485||-0.00547|||||-0.00648|-0.00688|-0.00794|-0.00546|-0.00729|-0.00638|-0.00653|-0.00843|-0.00708|-0.0072|-0.00683|-0.00728|-0.00728|-0.00728|-0.00728|-0.00455||-0.00364|-0.00364|24|9|6|9|11|22|46|44|36|31|28|48|132|114|60|64|33|50|21|23|33|21|7|||||||||||||||||||||||||
2025-09-17 18:07:29|CC.D.DX.UME.IP|1622|2025-09-17 13:05:50|2025-09-17 18:07:20|9595.3|2.6|0.05042|2025-09-16|0.05158|0|0.132524|12|-0.058983|12|2025-09-16|0.05158|0.05159|0.05163|0.05166|0.05165|0.05166|0.05169|0.05173|0.05171|0.05176|0.05175|0.05175|0.05186|0.0518|0.05188|0.05187|0.05194|0.05198|0.05196|0.05195|0.05195||||1|1|1|1|0|0|1|1|2|2|2|1|4|3|7|3|3|2|2|3|1||||0.00327|0.00315|0.00274|0.00295|0.00301|0.00266|0.00399|0.00404|0.00436|0.00386|0.00396|0.00393|0.00649|0.00463|0.00516|0.00452|0.00368|0.00411|0.00354|0.00295|0.00288||||-0.00321|-0.00318|-0.00301|-0.00333|-0.00312|-0.00311|-0.0041|-0.00407|-0.00421|-0.00402|-0.00369|-0.00397|-0.00552|-0.00495|-0.0055|-0.00432|-0.00384|-0.0037|-0.00363|-0.00279|-0.00347||||238|274|267|271|231|248|341|333|327|341|325|340|349|352|351|346|327|324|276|238|199|||||||||||||||||||||||||
2025-09-17 18:07:29|CS.D.BITCOIN.CFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:07:31|CS.D.ETHUSD.CFE.IP|1709|2025-09-17 13:05:50|2025-09-17 18:07:30|4492|10.8|0.04026|2025-09-16|0.03976|1|0.169289|13|-0.303774|13|2025-09-16|0.03989|0.03976|0.0398|0.03982|0.03989|0.03979|0.03987|0.03992|0.03987|0.03992|0.03994|0.03999|0.03999|0.04012|0.04052|0.04049|0.04036|0.04008|0.04015|0.04017|0.04007|0.04|0.03989|0.03992|6|10|11|8|10|14|12|12|10|9|9|9|9|15|15|14|12|13|9|12|9|4|6|7|0.01546|0.01291|0.01453|0.0109|0.01204|0.01136|0.0129|0.01306|0.01345|0.01122|0.01258|0.01452|0.01473|0.02645|0.0171|0.01771|0.01937|0.0255|0.01812|0.01724|0.01293|0.01327|0.0155|0.01523|-0.01583|-0.01566|-0.01359|-0.01249|-0.01508|-0.0146|-0.01754|-0.01352|-0.01472|-0.01227|-0.01591|-0.01553|-0.01466|-0.03292|-0.02384|-0.01843|-0.01886|-0.0244|-0.02111|-0.01546|-0.01674|-0.01313|-0.0151|-0.01896|304|335|331|288|331|333|331|343|333|282|319|325|326|347|360|352|347|356|338|341|313|269|281|279|||||||||||||||||||||||||
2025-09-17 18:07:32|CS.D.CRYPTOB10.CFD.IP|1810|2025-09-17 13:06:00|2025-09-17 18:07:30|28379.66|9.1|0.28342|2025-09-16|0.28061|22|0.103642|2|-0.146029|4|2025-09-16|0.28503|0.28433|0.28466|0.28458|0.28502|0.28379|0.2835|0.28349|0.28319|0.28357|0.2839|0.28416|0.2841|0.28461|0.28638|0.28528|0.28376|0.28155|0.28169|0.28181|0.28134|0.28116|0.28061|0.281|9|9|8|8|9|9|9|9|9|9|9|9|9|9|9|9|9|10|9|9|8|8|9|8|0.00718|0.00823|0.0071|0.00715|0.00742|0.0091|0.00708|0.00582|0.0067|0.0059|0.00654|0.00527|0.00628|0.00804|0.00907|0.00814|0.00768|0.01226|0.00637|0.00934|0.0071|0.00604|0.00807|0.00766|-0.00725|-0.01004|-0.00646|-0.00616|-0.00829|-0.01028|-0.00787|-0.00689|-0.0069|-0.00571|-0.00652|-0.00528|-0.00602|-0.01008|-0.0097|-0.00719|-0.00838|-0.0114|-0.00742|-0.00894|-0.00836|-0.00646|-0.00865|-0.00786|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|359|360|360|358|0|0|||0||||0||0||||||0|0||0|||||
2025-09-17 18:07:33|CS.D.USDBRL.MINI.IP|1391|2025-09-17 13:05:50|2025-09-17 18:07:30|53161.5|5.9|0.0985|2025-09-16|0.09371|18|0.084262|12|-0.043044|15|2025-09-16|||||||||||||0.10159|0.1053|0.09398|0.10017|0.09372|0.09705|0.09371|0.09447|||||||||||||||||8|7|8|5|5|5|4|4|||||||||||||||||0.00942|0.01127|0.0078|0.00705|0.00488|0.00514|0.00509|0.00486|||||||||||||||||-0.00995|-0.00959|-0.00931|-0.00727|-0.00554|-0.00643|-0.00476|-0.00534|||||276|346|342|282|244|241|191|156|||||||||||||||||||||||||
2025-09-17 18:07:33|CS.D.USDINR.MINI.IP|596|2025-09-17 13:06:00|2025-09-17 18:07:30|8771.4|2.8|0.21298|2025-09-16|0.17016|11|0.071528|3|-0.079487|18|2025-09-16||0.28364|0.28359|0.21622|0.18806|0.17311|0.1707|0.1702|0.17255|0.17125|0.20732|0.17016|0.25371|0.24992|0.19362|0.17125|0.1703|0.21695|0.20328|0.17046||||||2|3|4|3|3|3|3|3|3|2|2|3|2|3|3|2|2|2|2||||||0.0034|0.00983|0.01359|0.00695|0.00448|0.00317|0.0029|0.00223|0.0032|0.0064|0.00245|0.00512|0.00247|0.00389|0.00255|0.00245|0.00424|0.00801|0.00632||||||-0.00567|-0.00969|-0.01261|-0.00673|-0.00406|-0.00352|-0.00281|-0.00367|-0.00374|-0.00451|-0.00255|-0.00384|-0.00409|-0.00461|-0.00399|-0.00232|-0.00278|-0.00803|-0.00284|||||16|35|207|208|193|245|220|192|216|162|144|223|144|190|116|72|100|97|52|||||||||||||||||||||||||
2025-09-17 18:07:35|CS.D.USDTWD.MINI.IP|611|2025-09-17 13:06:00|2025-09-17 18:07:30|29823|2.5|0.08417|2025-09-16|0.06664|10|0.087568|1|-0.149299|3|2025-09-16||0.10606|0.10495|0.113|0.0859|0.08731|0.07305|0.06671|0.06673|0.06683|0.06664|0.06664|0.08827|0.07531|0.09671|0.69782|0.07427|0.06784|0.07109|0.15984||||||3|3|3|3|3|3|3|3|2|3|2|2|2|2|2|2|2|2|2||||||0.01055|0.00689|0.01078|0.00465|0.00417|0.00502|0.00416|0.00431|0.00346|0.00547|0.00608|0.00596|0.0036|0.00552|0.00548|0.00545|0.00446|0.00737|0.01059||||||-0.01586|-0.01034|-0.01386|-0.00701|-0.00817|-0.00607|-0.00507|-0.0041|-0.00278|-0.00686|-0.00576|-0.00575|-0.00437|-0.00784|-0.0102|-0.00854|-0.00387|-0.00367|-0.0115|||||261|256|249|130|109|255|223|204|145|161|130|149|186|154|160|176|129|53|72|||||||||||||||||||||||||
2025-09-17 18:07:36|CS.D.EURGBP.MINI.IP|1650|2025-09-17 13:06:00|2025-09-17 18:07:30|8675.1|5.8|0.07115|2025-09-16|0.01036|16|0.05065|22|-0.040264|22|2025-09-16|0.01041|0.01041|0.0104|0.01043|0.01041|0.01047|0.01049|0.01041|0.01042|0.01041|0.01039|0.01039|0.01052|0.0104|0.01038|0.01037|0.01036|0.01036|0.01036|0.01036|0.01165|17.25682|0.97705|0.01042|4|4|4|4|3|3|5|6|5|6|5|7|8|9|12|8|5|5|4|3|5|5|3|2|0.00165|0.00184|0.00174|0.00195|0.00147|0.00191|0.00249|0.00277|0.00305|0.00292|0.00289|0.00293|0.00386|0.00287|0.0046|0.00298|0.00315|0.00268|0.002|0.00196|0.00224|0.00824|0.00467|0.00198|-0.00166|-0.00179|-0.00187|-0.00179|-0.00162|-0.00206|-0.00261|-0.0028|-0.0026|-0.00298|-0.00255|-0.0029|-0.00341|-0.00315|-0.0039|-0.00316|-0.00248|-0.00287|-0.00216|-0.00173|-0.0021|-0.00746|-0.00293|-0.00151|279|288|301|301|283|281|340|345|347|350|332|354|354|359|360|356|340|340|282|294|274|233|208|191|||||||||||||||||||||||||
2025-09-17 18:07:36|CS.D.EURUSD.MINI.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:07:38|CS.D.GBPUSD.MINI.IP|1695|2025-09-17 13:05:50|2025-09-17 18:07:30|13717.5|7|0.00713|2025-09-16|0.00663|18|0.029376|6|-0.060137|12|2025-09-16|0.00728|0.66422|0.00726|0.66431|0.0077|0.00714|0.00722|0.00675|0.29233|0.00828|0.30191|0.00762|0.00715|0.00707|0.0076|0.00759|0.2951|0.00733|0.00663|0.00665|0.01001|0.08722|0.86619|1.80944|4|5|4|4|4|4|7|7|7|8|6|7|11|10|14|10|6|6|4|4|7|3|3|2|0.00202|0.00247|0.00219|0.00238|0.00173|0.00217|0.00368|0.00282|0.00325|0.00388|0.00294|0.00358|0.00458|0.00453|0.00485|0.00343|0.00307|0.00359|0.0027|0.00172|0.00222|0.00185|0.00269|0.00175|-0.00239|-0.00205|-0.00178|-0.00222|-0.0016|-0.0023|-0.00346|-0.00304|-0.00347|-0.00328|-0.00316|-0.00328|-0.00492|-0.00392|-0.00559|-0.00386|-0.00308|-0.0032|-0.00243|-0.00188|-0.00229|-0.00192|-0.00289|-0.0018|288|305|312|305|300|308|348|351|351|353|339|353|358|358|360|355|347|337|315|309|276|183|235|222|||||||||||||||||||||||||
2025-09-17 18:07:39|CS.D.NZDUSD.MINI.IP|1567|2025-09-17 13:06:00|2025-09-17 18:07:30|6001.4|4.9|0.04168|2025-09-16|0.03451|15|0.112085|21|-0.077033|12|2025-09-16|0.04294|0.05015|0.04999|0.0382|0.03975|0.04358|0.03652|0.0434|0.04557|0.04937|0.0499|0.03511|0.03719|0.04911|0.03809|0.03451|0.04054|0.03915|0.04817|0.0496|0.05378|0.09673|0.95513|0.0498|4|4|4|3|3|4|5|6|5|5|5|4|8|7|8|5|4|4|4|4|4|7|3|2|0.00447|0.00487|0.00426|0.00611|0.005|0.00498|0.00581|0.00549|0.00421|0.00517|0.00366|0.00505|0.00663|0.00513|0.007|0.00493|0.00422|0.00426|0.00464|0.00297|0.00334|0.0056|0.00413|0.00358|-0.00454|-0.00447|-0.00442|-0.00615|-0.00592|-0.00472|-0.00529|-0.00514|-0.00495|-0.00492|-0.00431|-0.00562|-0.00722|-0.00595|-0.00641|-0.00525|-0.00464|-0.00391|-0.00479|-0.00364|-0.00348|-0.00495|-0.00377|-0.00331|303|333|340|271|280|291|328|342|334|344|340|327|344|350|355|335|326|320|310|311|233|191|222|199|||||||||||||||||||||||||
2025-09-17 18:07:41|CS.D.USDCAD.MINI.IP|1613|2025-09-17 13:05:50|2025-09-17 18:07:40|13731.1|6.2|0.07192|2025-09-16|0.00952|18|0.021817|12|-0.031976|14|2025-09-16|0.01094|0.01189|0.01114|0.01149|0.01136|0.0112|0.01092|0.01077|0.01059|0.01043|0.01009|0.01023|0.01057|0.00974|0.28975|0.01004|0.00959|0.00979|0.00952|0.00986|1.17726|3.28407|1.18914|0.0107|3|3|3|3|3|3|4|5|4|4|3|4|8|8|10|7|4|4|3|4|3|2|3|2|0.0021|0.00212|0.00146|0.00146|0.00148|0.00155|0.0021|0.00268|0.0021|0.00196|0.002|0.00207|0.00388|0.00379|0.00459|0.0031|0.00259|0.00257|0.00231|0.00199|0.00214|0.00305|0.0024|0.00202|-0.00173|-0.00219|-0.00166|-0.00159|-0.00136|-0.00186|-0.00277|-0.00276|-0.00195|-0.00254|-0.00169|-0.00262|-0.00393|-0.00366|-0.00491|-0.00281|-0.00252|-0.00221|-0.00222|-0.00208|-0.00275|-0.00213|-0.00157|-0.00173|240|256|256|227|236|232|311|294|302|325|288|282|342|353|357|348|321|299|283|274|258|93|171|179|||||||||||||||||||||||||
2025-09-17 18:07:42|CS.D.USDCHF.MINI.IP|1618|2025-09-17 13:06:00|2025-09-17 18:07:40|7837.7|5.5|0.02263|2025-09-16|0.01956|8|0.134025|12|-0.045453|12|2025-09-16|0.02806|0.03021|0.02804|0.02873|0.02987|0.02927|0.02278|0.02142|0.01956|0.0217|0.02217|0.31747|0.02428|0.02218|0.02306|0.01999|0.02257|0.02173|0.02322|0.02076|0.03078|0.08267|1.09275|0.03053|3|4|5|4|4|4|4|5|5|5|4|5|10|9|10|6|5|5|5|3|5|3|4|3|0.00228|0.00231|0.00266|0.00328|0.00233|0.00213|0.00355|0.00372|0.00336|0.00354|0.00339|0.00354|0.00702|0.00524|0.00555|0.00419|0.00355|0.00398|0.00341|0.00248|0.00271|0.00395|0.00225|0.00172|-0.00236|-0.00242|-0.00314|-0.00365|-0.00191|-0.00222|-0.00389|-0.00357|-0.0034|-0.00467|-0.00353|-0.00372|-0.00579|-0.00537|-0.00587|-0.00399|-0.00394|-0.00398|-0.00344|-0.00227|-0.00339|-0.00315|-0.00262|-0.00192|270|292|290|292|278|279|335|343|327|340|340|337|354|354|360|347|329|333|318|279|242|211|189|194|||||||||||||||||||||||||
2025-09-17 18:07:43|CS.D.USDCNH.MINI.IP|1713|2025-09-17 13:06:00|2025-09-17 18:07:40|70864.6|7.7|0.00915|2025-09-16|0.00845|19|0.021117|23|-0.018299|22|2025-09-16|0.01639|0.0132|0.00946|0.00905|0.00937|0.00969|0.00948|0.01143|0.00936|0.00956|0.00909|0.00888|0.00977|0.01221|0.00865|0.00892|0.00903|0.00931|0.00857|0.00845|0.38068|11.2154|1.5014|0.01744|11|11|9|7|4|6|11|9|8|7|6|6|10|11|12|9|7|7|7|4|4|4|4|3|0.00112|0.00201|0.00142|0.0011|0.00073|0.00105|0.00159|0.00144|0.0012|0.0012|0.00103|0.00076|0.00139|0.0015|0.0015|0.00138|0.00102|0.0009|0.00056|0.00037|0.00052|0.00069|0.00538|0.00079|-0.00094|-0.00215|-0.00161|-0.00148|-0.00083|-0.00113|-0.00154|-0.00165|-0.00123|-0.00148|-0.0009|-0.00078|-0.00132|-0.00175|-0.00151|-0.00133|-0.00112|-0.00096|-0.00065|-0.00037|-0.00068|-0.00062|-0.00404|-0.00111|357|355|359|345|324|330|357|358|356|355|351|345|354|360|359|354|345|343|346|308|272|251|274|285|||||||||||||||||||||||||
2025-09-17 18:07:45|CS.D.USDDKK.MINI.IP|1806|2025-09-17 13:06:00|2025-09-17 18:07:40|62693.5|12.3|0.0278|2025-09-16|0.0245|11|0.087616|12|-0.036035|14|2025-09-16|0.03152|0.03152|0.03155|0.03157|0.03156|0.03156|0.02828|0.0263|0.02535|0.02804|0.02466|0.0245|0.02735|0.02641|0.02662|0.02481|0.02992|0.02903|0.02936|0.02857|0.03179|4.80585|0.61808|0.03181|7|9|8|7|6|7|15|16|15|16|15|15|20|20|23|17|14|13|10|8|7|6|5|4|0.00183|0.00179|0.00171|0.00192|0.00159|0.00161|0.00353|0.0032|0.00338|0.00293|0.00311|0.00331|0.00601|0.00428|0.00529|0.00447|0.00323|0.00355|0.00249|0.00201|0.00165|0.00111|0.00116|0.00093|-0.00194|-0.00207|-0.00209|-0.00227|-0.00151|-0.00189|-0.00344|-0.00339|-0.00338|-0.0037|-0.00309|-0.00376|-0.00477|-0.00452|-0.00556|-0.00399|-0.0037|-0.00337|-0.00231|-0.0018|-0.00188|-0.00094|-0.00136|-0.00116|340|358|349|350|347|354|359|360|360|360|360|360|360|360|360|360|358|360|359|356|342|318|342|326|||||||||||||||||||||||||
2025-09-17 18:07:46|CS.D.USDHUF.MINI.IP|1802|2025-09-17 13:06:10|2025-09-17 18:07:40|32705.9|12.8|0.06774|2025-09-16|0.06078|15|0.089075|20|-0.081702|20|2025-09-16|0.152|0.15114|0.15127|0.1513|0.15125|0.1513|0.06709|0.06082|0.06081|0.06365|0.06387|0.06336|0.06827|0.06143|0.0608|0.06078|0.06093|0.06098|0.07285|0.09203|0.15932|0.36552|0.35521|1.41895|8|7|6|7|6|10|14|14|13|15|13|14|20|19|20|18|15|11|9|8|11|5|6|11|0.00306|0.00203|0.00217|0.00319|0.00253|0.00321|0.00633|0.00506|0.00491|0.00581|0.00485|0.00528|0.00859|0.0058|0.00671|0.00572|0.00384|0.00429|0.0036|0.00351|0.00558|0.0101|0.0058|0.00914|-0.00301|-0.00215|-0.0025|-0.00386|-0.00255|-0.00336|-0.00548|-0.00527|-0.00422|-0.00651|-0.00452|-0.00573|-0.00692|-0.00597|-0.00725|-0.00488|-0.004|-0.00348|-0.00353|-0.00411|-0.0059|-0.00926|-0.00623|-0.00815|354|353|354|355|353|355|360|360|360|360|360|360|360|360|360|360|360|359|354|356|359|266|347|344|||||||||||||||||||||||||
2025-09-17 18:07:48|CS.D.USDJPY.MINI.IP|1772|2025-09-17 13:06:10|2025-09-17 18:07:40|14567.2|9.6|0.00568|2025-09-16|0.00499|16|0.113581|12|-0.036067|6|2025-09-16|0.00576|0.00569|0.00628|0.00537|0.00577|0.00537|0.00567|0.00521|0.00519|0.00538|0.00526|0.00539|0.0056|0.00578|0.00653|0.00548|0.00499|0.00505|0.00532|0.00566|0.00752|0.04781|0.74468|0.30294|8|8|9|8|7|8|13|12|11|10|8|11|20|18|19|11|7|7|6|6|6|2|3|5|0.00365|0.00305|0.00328|0.00294|0.00341|0.00307|0.00415|0.00401|0.00402|0.00349|0.003|0.00355|0.00597|0.0055|0.00497|0.00351|0.00252|0.00328|0.00235|0.00224|0.00234|0.00228|0.00196|0.00256|-0.0035|-0.00321|-0.00348|-0.00285|-0.00308|-0.00342|-0.00484|-0.0041|-0.00385|-0.0037|-0.00297|-0.00348|-0.00579|-0.00565|-0.00542|-0.00314|-0.00265|-0.00274|-0.00206|-0.00187|-0.002|-0.00281|-0.00192|-0.00286|351|355|352|351|349|354|359|358|360|360|354|358|360|360|360|360|353|352|346|347|303|231|272|338|||||||||||||||||||||||||
2025-09-17 18:07:49|CS.D.USDKRW.MINI.IP|853|2025-09-17 13:06:10|2025-09-17 18:07:40|136858.8|2.8|0.11128|2025-09-16|0.07253|3|0.072138|12|-0.072835|6|2025-09-16|0.07413|0.07343|0.07266|0.07253|0.07259|0.07263|0.07423|0.08961|0.10693|0.1036|0.10027|0.1179|0.11853|0.10309|0.09867|0.10351|0.13025|0.1454|0.1454|0.14541|||||8|9|7|8|5|6|7|3|2|3|3|3|4|4|4|3|3|3|3|2|||||0.00433|0.00446|0.00369|0.00346|0.00239|0.00334|0.0048|0.00414|0.00459|0.00283|0.00297|0.00297|0.00617|0.00347|0.00338|0.00339|0.00355|0.00203|0.00237|0.00405|||||-0.00498|-0.00545|-0.00419|-0.00483|-0.00311|-0.00286|-0.00543|-0.00444|-0.00252|-0.0027|-0.0018|-0.00313|-0.00449|-0.00507|-0.00443|-0.00282|-0.00396|-0.00263|-0.00209|-0.00281|||||325|343|333|330|295|308|322|227|201|248|196|179|254|280|292|246|203|161|136|50|||||||||||||||||||||||||
2025-09-17 18:07:51|CS.D.USDMXN.MINI.IP|1734|2025-09-17 13:06:10|2025-09-17 18:07:50|182090.8|8.4|0.0314|2025-09-16|0.02777|18|0.060393|21|-0.11299|21|2025-09-16|0.04902|0.04902|0.04904|0.04906|0.04906|0.04905|0.04904|0.04904|0.04905|0.04583|0.04334|0.04684|0.03426|0.03032|0.03518|0.03134|0.03007|0.03372|0.02777|0.03048|0.04624|1.67631|1.28248|0.04921|4|4|3|3|3|6|6|6|5|7|6|7|9|12|11|10|10|8|12|9|5|2|2|2|0.00204|0.00202|0.00139|0.00121|0.00161|0.0017|0.00261|0.00359|0.00279|0.00364|0.00347|0.0036|0.00521|0.00673|0.00723|0.00582|0.00526|0.00404|0.00245|0.00214|0.00239|0.01634|0.01074|0.002|-0.00188|-0.0018|-0.00188|-0.00127|-0.00173|-0.00149|-0.00262|-0.00305|-0.00252|-0.0039|-0.00393|-0.00364|-0.00548|-0.00598|-0.00759|-0.00629|-0.00435|-0.00386|-0.00227|-0.00231|-0.00246|-0.03108|-0.00142|-0.00262|276|271|271|246|234|287|313|310|298|331|321|325|331|357|355|356|353|343|357|348|264|66|164|157|||||||||||||||||||||||||
2025-09-17 18:07:52|CS.D.USDNOK.MINI.IP|1811|2025-09-17 13:06:10|2025-09-17 18:07:50|97435.4|26.7|0.03033|2025-09-16|0.02627|18|0.09851|22|-0.091241|12|2025-09-16|0.05089|0.05089|0.05091|0.05092|0.0509|0.0509|0.04297|0.03564|0.02879|0.02875|0.02778|0.03093|0.03051|0.02777|0.02839|0.02891|0.04618|0.03396|0.02627|0.05122|0.06227|0.20482|0.17021|0.08629|21|24|32|19|14|18|23|24|20|22|19|22|33|31|36|25|36|29|22|21|16|7|33|21|0.00224|0.0024|0.00245|0.00221|0.00169|0.00214|0.00551|0.0071|0.00507|0.00533|0.00357|0.00451|0.00725|0.00619|0.00848|0.00524|0.00576|0.00514|0.00391|0.0024|0.00288|0.00487|0.01205|0.01706|-0.00212|-0.00263|-0.00263|-0.00256|-0.00162|-0.0025|-0.00599|-0.00598|-0.00498|-0.00563|-0.00404|-0.00503|-0.00681|-0.00577|-0.00794|-0.00506|-0.0057|-0.00605|-0.00369|-0.00239|-0.00361|-0.00569|-0.01022|-0.01472|359|360|360|360|357|358|360|360|360|360|360|360|360|360|360|360|360|360|359|359|357|304|358|359|||||||||||||||||||||||||
2025-09-17 18:07:53|CS.D.sp_USDRUB.MINI.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:07:54|CS.D.USDSEK.MINI.IP|1793|2025-09-17 13:06:20|2025-09-17 18:07:50|92092.1|15.8|0.03015|2025-09-16|0.02723|7|0.068071|12|-0.067264|12|2025-09-16|0.05651|0.05434|1.55338|3.52094|0.05402|0.0545|0.03535|0.02723|0.02743|0.02867|0.03337|0.02724|0.03191|0.02755|0.02804|0.02742|0.02762|0.02959|0.02736|0.02995|0.05072|0.12571|0.12501|16.64214|3|4|3|4|5|5|15|17|16|18|13|15|23|24|28|19|26|21|14|10|5|2|4|5|0.00387|0.00242|0.00359|0.00459|0.00304|0.00308|0.00466|0.0048|0.00499|0.00477|0.00426|0.00442|0.00824|0.00559|0.00756|0.0057|0.00524|0.0049|0.00304|0.0033|0.00382|0.01087|0.00912|0.00802|-0.00245|-0.00318|-0.00352|-0.00461|-0.00253|-0.00305|-0.00453|-0.00458|-0.00513|-0.00495|-0.0043|-0.0046|-0.00706|-0.006|-0.00761|-0.00525|-0.00513|-0.00519|-0.00279|-0.00307|-0.00321|-0.01212|-0.009|-0.00787|252|286|267|260|291|301|358|360|359|359|357|357|360|360|360|360|360|360|341|341|282|47|277|272|||||||||||||||||||||||||
2025-09-17 18:07:55|CS.D.USDSGD.MINI.IP|1686|2025-09-17 13:06:20|2025-09-17 18:07:50|12718.3|5.5|0.01525|2025-09-16|0.01271|2|0.047725|12|-0.024241|12|2025-09-16|0.0129|0.01331|0.01271|0.01353|0.01335|0.01276|0.01327|0.01359|0.01361|0.0153|0.01368|0.01416|0.0145|0.01503|0.01506|0.0144|0.01593|0.01439|0.01432|0.01335|2.46238|1.12733|6.24025|11.34254|6|6|5|5|4|5|7|6|6|6|6|6|9|9|10|9|7|8|7|5|7|6|5|3|0.00216|0.0018|0.0017|0.00185|0.00174|0.00155|0.00286|0.00234|0.00225|0.0023|0.00208|0.00256|0.00331|0.00314|0.00306|0.00259|0.00194|0.00238|0.00189|0.00157|0.00396|0.00215|0.00299|0.00161|-0.00192|-0.00223|-0.00188|-0.00204|-0.00176|-0.00159|-0.00276|-0.00241|-0.00245|-0.00249|-0.00219|-0.00234|-0.00323|-0.00303|-0.00306|-0.00224|-0.00254|-0.00256|-0.00172|-0.00159|-0.00345|-0.00263|-0.00255|-0.0017|342|340|331|336|319|329|347|353|353|354|351|355|359|358|360|358|348|358|350|334|288|296|307|212|||||||||||||||||||||||||
2025-09-17 18:07:56|CS.D.USDZAR.MINI.IP|1769|2025-09-17 13:06:20|2025-09-17 18:07:50|172814.9|16|0.0558|2025-09-16|0.0523|10|0.227534|12|-0.088039|23|2025-09-16|0.07579|0.0748|0.07504|0.0742|0.07495|0.06016|0.05565|0.05474|0.05539|0.05785|0.0523|0.05557|0.06658|0.05992|0.0646|0.06181|0.068|0.06395|0.05241|0.05465|0.07973|0.19574|0.19734|0.67936|3|5|5|4|7|5|13|11|10|12|11|10|16|15|18|18|18|14|17|11|5|2|2|6|0.00406|0.00386|0.00434|0.00424|0.00384|0.0038|0.00421|0.00557|0.00515|0.00545|0.0038|0.0043|0.00727|0.00671|0.00626|0.00498|0.00436|0.00322|0.00285|0.00327|0.0061|0.00932|0.00382|0.02423|-0.00375|-0.00333|-0.00419|-0.00453|-0.00423|-0.00387|-0.00465|-0.00483|-0.00465|-0.00572|-0.0044|-0.00505|-0.00732|-0.00706|-0.00652|-0.00582|-0.00448|-0.0037|-0.0027|-0.00285|-0.00378|-0.00403|-0.00647|-0.01091|229|287|281|282|301|291|346|351|345|354|345|338|351|350|359|356|347|356|360|348|237|50|136|178|||||||||||||||||||||||||
2025-09-17 18:07:57|CS.D.ALUMINIUM.MINI.IP|817|2025-09-17 13:06:20|2025-09-17 17:58:40|2678.5|2.7|0.22796|2025-09-16|0.22111|13|0.085407|7|-0.185219|0|2025-09-16|0.23057|0.23131|0.22283|0.23217|0.22309|0.24321|0.22278|0.22241|0.22256|0.2222|0.22186|0.22165|0.22125|0.22111|0.2213|0.22128|0.22139|0.25194|||||||2|3|3|3|2|2|2|2|2|2|2|3|3|3|3|3|2|3|||||||0.00889|0.00974|0.00891|0.00804|0.01033|0.01155|0.01138|0.01538|0.01435|0.01285|0.01539|0.01396|0.015|0.01629|0.01435|0.01482|0.01244|0.01283|||||||-0.01872|-0.01335|-0.01304|-0.01153|-0.01203|-0.01735|-0.01296|-0.01268|-0.0129|-0.01119|-0.01325|-0.01285|-0.01184|-0.01501|-0.01293|-0.01236|-0.01107|-0.01299|||||||81|229|170|111|48|100|178|160|126|94|126|123|163|204|188|172|87|85|||||||||||||||||||||||||
2025-09-17 18:07:57|CO.D.CFI.FWM3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:07:58|CC.D.W.UME.IP|1368|2025-09-17 13:30:00|2025-09-17 18:07:50|532.6|11.9|0.02997|2025-09-16|0.11158|18|0.093721|13|-0.131802|7|2025-09-16|0.11339|0.1131|0.11311|0.1132|0.11312|0.11308|0.11307|0.11304|0.11303|0.1132|0.11309|0.11278|0.11262|0.11232|0.11205|0.11181|0.11175|0.11164|0.11158||||||3|7|3|1|40|4|3|8|4|2|3|7|13|33|22|21|27|28|55||||||0.0291|0.01885|0.0264|0.03774|||0.02094|0.03015|0.02741|0.01886|0.02827|0.02747|0.0338|0.03676|0.02802|0.0268|0.02897|0.02171|0.02392||||||-0.02363|-0.02513|-0.02154|||-0.02826|-0.01883|-0.03349|-0.02397|-0.01887|-0.02356|-0.02663|-0.02086|-0.03622|-0.03111|-0.02846|-0.0291|-0.0279|-0.02325||||||62|52|44|12|1|6|37|40|66|48|48|71|41|106|136|99|69|44|37|||||||||||||||||||||||||
2025-09-17 18:07:59|CC.D.KC.UME.IP|1514|2025-09-17 13:06:20|2025-09-17 17:29:50|37239|8.1|0.07103|2025-09-16|0.06604|17|0.36883|12|-0.561324|8|2025-09-16|||||||||0.09869|0.11061|0.0868|0.0901|0.08268|0.08675|0.37031|0.0718|0.0695|0.06604|||||||||||||||5|2|4|2|8|6|8|8|9|4|||||||||||||||0.03479|0.02671|0.02933|0.02352|0.03675|0.03924|0.03752|0.03354|0.03325|0.02447|||||||||||||||-0.04347|-0.0316|-0.03226|-0.028|-0.04744|-0.04263|-0.03782|-0.03224|-0.04599|-0.03285|||||||259|286|282|259|336|342|341|324|332|158|||||||||||||||||||||||||
2025-09-17 18:08:01|CS.D.COPPER.MINI.IP|1532|2025-09-17 13:06:20|2025-09-17 17:59:10|9963.1|5.8|0.10076|2025-09-16|0.09854|14|0.082145|7|-0.08218|2|2025-09-16|0.09935|0.10017|0.09879|0.10179|0.09903|0.10192|0.10057|0.10057|0.09877|0.09863|0.09864|0.09866|0.09867|0.09874|0.09854|0.09862|0.09879|0.10182|||||||3|10|9|6|2|5|8|6|4|4|4|5|6|10|7|7|4|4|||||||0.00545|0.00798|0.00761|0.00745|0.0058|0.00733|0.00892|0.01031|0.00752|0.00614|0.00635|0.00709|0.00819|0.01069|0.0088|0.00876|0.00574|0.00475|||||||-0.0052|-0.00947|-0.00992|-0.00784|-0.00433|-0.007|-0.00852|-0.00957|-0.00568|-0.00551|-0.00711|-0.00644|-0.00925|-0.0102|-0.00669|-0.0097|-0.00587|-0.0069|||||||206|358|342|321|165|306|352|335|299|284|285|309|324|357|357|347|290|238|||||||||||||||||||||||||
2025-09-17 18:08:02|CC.D.C.UME.IP|1608|2025-09-17 13:30:00|2025-09-17 18:08:00||33|0.02189|2025-09-16|0.13837|16|0.11609|13|-0.069606|13|2025-09-16|0.1402|0.14004|0.14022|0.1403|0.14022|0.14022|0.14026|0.14004|0.14|0.14|0.1398|0.13942|0.13929|0.13924|0.13887|0.13838|0.13837|0.13854|0.13857||||||19|12|21|13|17|54|27|11|23|6|26|14|69|101|87|156|92|82|192||||||0.04679|0.02334|0.02338||0.04676||0.02339|0.03114|0.02332|0.02918|0.03501|0.02324|0.02323|0.04753|0.0293|0.04614|0.0404|0.03695|0.02887||||||-0.02335|-0.04667|-0.03504|-0.02338||-0.04672|-0.02336|-0.02333|-0.02334|-0.02333|-0.03881|-0.02904|-0.03483|-0.03978|-0.03007|-0.0339|-0.03295|-0.02968|-0.04617||||||33|28|16|9|2|1|10|42|18|27|34|28|30|70|95|79|47|34|20||||||0|||||||||||||||||||
2025-09-17 18:08:02|CC.D.FCPO.UNC.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:08:03|CS.D.CFEGOLD.CFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:08:04|CC.D.HO.UME.IP|1774|2025-09-17 13:06:30|2025-09-17 18:08:00|23464|7.2|0.08134|2025-09-16|0.08357|22|0.225139|12|-0.109923|14|2025-09-16|0.08589|0.08582|0.08583|0.08593|0.08586|0.08592|0.08586|0.08619|0.08606|0.08583|0.08553|0.08505|0.08466|0.0845|0.08449|0.08432|0.08416|0.08379|0.08372|0.08375|0.08368||0.08357|0.08357|1|0|0|0|0|0|1|1|1|1|1|2|6|7|8|7|6|8|12|2|1||1|1|0.00749|0.00762|0.00678|0.00849|0.0053|0.00916|0.01293|0.0128|0.01557|0.0112|0.01128|0.01163|0.01736|0.01438|0.01417|0.01594|0.01098|0.01039|0.01088|0.00702|0.01014||0.00997|0.00557|-0.00917|-0.00893|-0.00805|-0.00543|-0.00738|-0.00924|-0.01372|-0.01506|-0.0149|-0.0121|-0.01064|-0.00976|-0.01672|-0.01613|-0.01684|-0.01573|-0.00968|-0.0108|-0.01233|-0.00816|-0.00786||-0.00784|-0.01114|162|231|236|180|121|216|266|314|311|301|262|316|348|353|359|357|346|325|325|232|226|153|34|||||||||||||||||||||||||
2025-09-17 18:08:05|CC.D.HG.UME.IP|1471|2025-09-17 13:06:30|2025-09-17 18:08:00|46705.6|5.2|0.03824|2025-09-16|0.04229|0|0.103831|13|-0.110088|7|2025-09-16|0.04229|0.04233|0.04247|0.04257|0.04257|0.04258|0.04253|0.04246|0.04246|0.04238|0.04239|0.0424|0.04241|0.04247|0.04236|0.04242|0.04247|0.04252|0.04248|0.04247|0.04243||0.04245|0.04244|2|2|2|2|1|1|2|3|1|3|1|4|6|7|6|6|8|4|2|1|2||1|1|0.00479|0.00647|0.00687|0.00686|0.00445|0.00491|0.00797|0.00912|0.00608|0.00702|0.00556|0.00773|0.00993|0.01156|0.01029|0.00862|0.00713|0.00482|0.00481|0.00431|0.00366||0.00782|0.00333|-0.00515|-0.00818|-0.00884|-0.00628|-0.0048|-0.00682|-0.00681|-0.00899|-0.00598|-0.0055|-0.00707|-0.00753|-0.01148|-0.01086|-0.00901|-0.00879|-0.00663|-0.00565|-0.00411|-0.00339|-0.00507||-0.00638|-0.00449|145|299|273|230|125|250|310|281|263|251|216|271|287|335|316|312|258|202|125|143|90|90|100|||||||||||||||||||||||||
2025-09-17 18:08:05|CC.D.IRON.UME.IP|677|2025-09-17 13:06:30|2025-09-17 14:59:50|801.4|111.5|0.14563|2025-09-16|0.56186|1|0.124719|1|-0.235674|1|2025-09-16||0.56186|0.56419|0.5655||0.56421|0.56299|||||||0.56661|0.56662|||||||||||471|408|261||294|219|||||||593|140|||||||||||0.04096|0.04205|0.03896||0.03314|0.02972|||||||0.03839|0.04409|||||||||||-0.03581|-0.02464|-0.03392||-0.02508|-0.02564|||||||-0.03504|-0.04406||||||||||130|112|78|65|68|94|63|||||||||||||||||||||||||
2025-09-17 18:08:06|CS.D.LEAD.MINI.IP|527|2025-09-17 13:06:40|2025-09-17 17:59:20|1997|2.5|0.30453|2025-09-16|0.29915|15|0.104722|15|-0.07512|8|2025-09-16|0.30006|0.30055|0.30055|0.30102|0.30105|0.30146|0.30131|0.30064|0.30055|0.30004|0.29994|0.30011|0.29997|0.29965|0.29949|0.29915|0.29922|0.33707|||||||2|2|2|2|2|2|3|2|2|2|2|2|2|3|2|2|2|2|||||||0.0125|0.01272|0.01354|0.00695|0.00669|0.01392|0.01186|0.01517|0.0159|0.01453|0.01893|0.01893|0.01345|0.01686|0.01338|0.01776|0.01663|0.00665|||||||-0.01857|-0.01487|-0.01323|-0.00967|-0.01433|-0.01722|-0.01163|-0.01879|-0.01406|-0.01577|-0.01636|-0.01596|-0.01643|-0.01138|-0.01134|-0.01682|-0.01247|-0.01885|||||||25|139|112|79|29|87|140|103|89|78|48|90|74|146|142|177|73|34|||||||||||||||||||||||||
2025-09-17 18:08:06|CO.D.LH.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:08:07|CC.D.LC.UME.IP|1634|2025-09-17 13:30:00|2025-09-17 18:04:50|23269.6|8.9|0.05111|2025-09-16|0.05103|13|0.162238|17|-0.186832|13|2025-09-16||||||||||||||0.05103|0.05114|0.05103|0.05122|0.05116|0.05113|||||||||||||||||||17|11|7|7|8|20|||||||||||||||||||0.02059|0.01875|0.0134|0.01284|0.01213|0.0102|||||||||||||||||||-0.02323|-0.01556|-0.0132|-0.01293|-0.01001|-0.00818||||||179|357|347|327|347|29|||||||||||||||||||||||||
2025-09-17 18:08:18|EN.D.LGO.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:08:18|CC.D.LB.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:08:20|CS.D.CFDSILVER.CFM.IP|1768|2025-09-17 13:06:40|2025-09-17 18:08:10|4213.6|10.9|0.05571|2025-09-16|0.04709|19|0.107459|13|-0.127107|2|2025-09-16|0.06314|0.06593|0.06903|0.06957|0.0704|0.06485|0.06272|0.05513|0.05859|0.05628|0.05879|0.05339|0.06238|0.06133|0.05939|0.05929|0.04893|0.04851|0.04761|0.04709|0.05845||0.71881|0.06184|4|12|11|6|3|5|6|7|7|7|5|9|13|19|21|19|8|7|4|4|2||2|2|0.00732|0.01252|0.01401|0.01177|0.00642|0.00868|0.00959|0.00898|0.00819|0.00733|0.00687|0.01136|0.01235|0.01617|0.01937|0.01928|0.01056|0.00821|0.00519|0.00542|0.00606||0.00643|0.00421|-0.00693|-0.01261|-0.01641|-0.0097|-0.00521|-0.00844|-0.00838|-0.00821|-0.00868|-0.00749|-0.00644|-0.00958|-0.01218|-0.01749|-0.01993|-0.01983|-0.01008|-0.00797|-0.00551|-0.00582|-0.00475||-0.00515|-0.00627|300|356|352|326|272|309|350|355|334|349|337|356|355|359|360|360|350|335|314|290|170|153|200|||||||||||||||||||||||||
2025-09-17 18:08:20|CC.D.NG.UME.IP|1760|2025-09-17 13:06:40|2025-09-17 18:08:10|3296|18|0.06195|2025-09-16|0.09054|23|0.305064|15|-0.245324|14|2025-09-16|0.09351|0.09345|0.09337|0.09331|0.09328|0.09336|0.09296|0.09274|0.09256|0.09266|0.09265|0.09192|0.09209|0.09208|0.09182|0.09142|0.09132|0.09106|0.09109|0.09086|0.09076||0.09071|0.09054|3|3|5|2|2|3|5|5|5|5|7|14|31|25|24|43|16|20|24|13|7||3|2|0.03564|0.03681|0.05059|0.03319|0.0311|0.03893|0.04705|0.03755|0.03631|0.03477|0.04048|0.04983|0.04915|0.04409|0.03629|0.05384|0.0359|0.03459|0.03459|0.03187|0.03698||0.03457||-0.03506|-0.03736|-0.03111|-0.03108|-0.03626|-0.03294|-0.04169|-0.03453|-0.03392|-0.03648|-0.0394|-0.03911|-0.05289|-0.04712|-0.0461|-0.05014|-0.03956|-0.03229|-0.04132|-0.03529|-0.03781||-0.03028|-0.03017|86|61|72|64|46|67|140|97|118|85|169|247|302|300|267|265|242|200|196|102|68|50|17|||||||||||||||||||||||||
2025-09-17 18:08:21|CC.D.CC.UME.IP|1160|2025-09-17 13:07:00|2025-09-17 17:29:50|7331.4|2.3|0.09572|2025-09-16|0.08762|16|0.298531|8|-0.279918|10|2025-09-16|||||||||0.15032|0.13736|0.13149|0.13013|0.43438|0.101|0.10188|0.09543|0.08762|0.09388|||||||||||||||1|1|1|1|3|3|3|4|1|2|||||||||||||||0.04605|0.02159|0.01764|0.02095|0.02425|0.0278|0.02267|0.0212|0.01216|0.02336|||||||||||||||-0.04499|-0.02343|-0.02448|-0.02186|-0.0398|-0.02806|-0.02178|-0.02202|-0.01027|-0.01471|||||||78|251|259|249|303|300|314|334|148|110|||||||||||||||||||||||||
2025-09-17 18:08:22|CS.D.NICKEL.MINI.IP|231|2025-09-17 13:06:50|2025-09-17 17:58:50|15382|1|0.39085|2025-09-16|0.3896|14|0.097675|13|-0.09751|7|2025-09-16||||||||0.39044|0.39058|0.39041|0.39006|0.39024|0.39042|0.39033|0.3896|0.3898|0.38984|0.38972||||||||||||||1|1|1|1|1|1|1|1|1|1|1||||||||||||||0.04121|0.05854|||||0.09768||||0.03572||||||||||||||-0.06377|-0.0456||-0.05201||-0.05206|-0.04878|||||||||||60|41|33|43|44|44|62|55|54|19|21|||||||||||||||||||||||||
2025-09-17 18:08:23|CC.D.RB.UME.IP|1782|2025-09-17 13:06:40|2025-09-17 18:08:20|19928|7.8|0.09771|2025-09-16|0.09982|17|0.292236|12|-0.125439|13|2025-09-16|0.1018|0.10108|0.1011|0.10114|0.10109|0.1012|0.1012|0.10164|0.10165|0.10162|0.10126|0.10083|0.10039|0.10042|0.10052|0.10011|0.09993|0.09982|0.09982|0.09989|0.10146||0.12042|0.13775|0|0|0|0|0|0|0|1|1|1|1|2|4|7|7|6|4|7|8|1|1||1|1|0.00826|0.0085|0.00785|0.00803|0.00818|0.00755|0.011|0.01081|0.01277|0.01121|0.01038|0.01249|0.01606|0.01708|0.01537|0.01466|0.01004|0.01105|0.01121|0.00867|0.00998||0.01015|0.00623|-0.00843|-0.01075|-0.00845|-0.00674|-0.00821|-0.0093|-0.01199|-0.0122|-0.01392|-0.00989|-0.00899|-0.00958|-0.01416|-0.01876|-0.01608|-0.01308|-0.01081|-0.00953|-0.01249|-0.00867|-0.00946||-0.02151|-0.02642|165|268|218|164|103|205|281|327|331|329|303|331|354|360|353|357|331|334|321|248|241|159|42|||||||||||||||||||||||||
2025-09-17 18:08:24|CC.D.CT.UME.IP|1396|2025-09-17 13:06:40|2025-09-17 18:08:20|6842.6|5.3|0.15758|2025-09-16|0.21843|18|0.148307|11|-0.05427|12|2025-09-16||0.22106|0.2214|0.22134|0.22131|0.22133|0.22117|0.22113|0.22093|0.22096|0.2211|0.22053|0.21995|0.22003|0.21961|0.21919|0.21912|0.21861|0.21843|||||||1|1|0|1|1|1|1|3|1|1|7|5|5|6|6|5|8|23|||||||0.01179|0.00643|0.0058|0.00536|0.00803|0.00793|0.0078|0.00933|0.00884|0.00597|0.01221|0.01009|0.00812|0.00888|0.0067|0.00588|0.0092|0.01113|||||||-0.00755|-0.00578|-0.00364|-0.00504|-0.01475|-0.00632|-0.00442|-0.0053|-0.00927|-0.00509|-0.0083|-0.01381|-0.01101|-0.00989|-0.00888|-0.00672|-0.00945|-0.01009||||||104|81|69|60|41|80|83|41|79|60|106|226|210|216|188|165|231|82|||||||||||||||||||||||||
2025-09-17 18:08:24|CC.D.OJ.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:08:25|CC.D.SB.UME.IP|958|2025-09-17 13:06:40|2025-09-17 16:59:50|1615.2|13.2|0.07704|2025-09-16|0.18063|11|0.181774|14|-0.151176|7|2025-09-16||||||||0.18119|0.18077|0.18092|0.18078|0.18063|0.18179|0.18164|0.18191|0.18208|0.18221|||||||||||||||60|27|13|14|15|16|38|47|29|40|||||||||||||||0.04142|0.03041|0.02412|0.02211|0.03568|0.03413|0.02693|0.03533|0.04855|0.0262|||||||||||||||-0.04163|-0.02481|-0.01708|-0.01024|-0.03352|-0.03864|-0.0242|-0.02304|-0.03942|-0.03035||||||||101|106|52|77|49|141|65|90|49|89|||||||||||||||||||||||||
2025-09-17 18:08:25|CC.D.O.UNC.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:08:27|CC.D.LCO.UME.IP|1777|2025-09-17 13:06:40|2025-09-17 18:08:20|6777|45.6|0.43522|2025-09-16|0.04332|15|0.263852|12|-0.108806|15|2025-09-16|0.0494|1.21876|0.99851|0.04588|0.0474|1.0423|0.40047|0.36471|0.04521|0.04447|2.5989|0.36552|0.0448|0.04382|0.33115|0.04332|0.36411|0.04355|0.38948|1.71962|9.031|0.05421|||3|4|6|3|3|7|18|35|65|30|24|38|83|87|58|87|41|46|44|10|7|2|||0.0072|0.01015|0.01083|0.01044|0.00782|0.01003|0.01442|0.01141|0.01425|0.01221|0.01227|0.01461|0.01926|0.01626|0.01463|0.01453|0.01224|0.0131|0.01204|0.00992|0.01212|0.0044|||-0.00779|-0.01053|-0.01168|-0.00929|-0.00718|-0.00896|-0.01577|-0.01356|-0.01564|-0.01095|-0.01185|-0.0133|-0.01739|-0.01646|-0.01542|-0.01446|-0.0116|-0.01119|-0.01162|-0.00891|-0.01366|-0.0044|||178|256|210|163|130|201|282|313|327|302|274|312|344|348|348|344|312|273|289|239|178|29|||||||||||||||||||||||||
2025-09-17 18:08:27|CC.D.CL.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:08:27|CC.D.RR.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:08:28|CC.D.SM.UME.IP|1480|2025-09-17 13:30:00|2025-09-17 18:08:20||16.2|0.08939|2025-09-16|0.13915|16|0.090273|13|-0.184299|0|2025-09-16|0.13947|0.13946|0.1396|0.13961|0.1396|0.1396|0.1396|0.13942|0.13963|0.13973|0.13967|0.13948|0.13971|0.13969|0.13933|0.13926|0.13915|0.13932|0.13933||||||3|1|1|1|0|0|1|2|2|2|4|6|8|41|23|13|16|16|38||||||0.01666|0.00956|0.00875|0.00918|0.00733||0.0101|0.01319|0.01175|0.01127|0.01273|0.01397|0.0156|0.02334|0.01982|0.01682|0.01326|0.01458|0.01435||||||-0.02231|-0.0098|-0.01146|-0.01282|-0.0102|-0.01099|-0.0085|-0.01521|-0.01232|-0.01125|-0.01426|-0.01397|-0.01521|-0.02106|-0.01731|-0.0148|-0.01445|-0.01495|-0.01556||||||99|137|90|33|37|21|111|126|118|125|126|194|162|164|228|230|173|223|77|||||||||||||||||||||||||
2025-09-17 18:08:29|CC.D.BO.UME.IP|1613|2025-09-17 13:30:00|2025-09-17 18:08:20|5189.3|20.4|0.10202|2025-09-16|0.11225|17|0.296919|17|-0.144772|13|2025-09-16|0.1145|0.11421|0.11433|0.11451|0.11447|0.11451|0.11429|0.11414|0.11381|0.11358|0.11343|0.11328|0.11302|0.11245|0.11302|0.11297|0.11261|0.11225|0.11245||||||4|1|1|1|0|1|1|3|2|4|5|4|15|59|21|17|15|31|74||||||0.01274|0.01025|0.0079|0.0097|0.00885|0.01079|0.01056|0.01259|0.00953|0.00934|0.01055|0.01012|0.01628|0.02839|0.01766|0.0162|0.01691|0.02603|0.03125||||||-0.01388|-0.00943|-0.00945|-0.00897|-0.00916|-0.00845|-0.01084|-0.01463|-0.01097|-0.00768|-0.01308|-0.01196|-0.01512|-0.02986|-0.02016|-0.01434|-0.0139|-0.02362|-0.03217||||||173|206|172|105|59|101|197|186|218|221|188|200|214|179|331|329|288|333|120|||||||||||||||||||||||||
2025-09-17 18:08:30|CC.D.S.UME.IP|1611|2025-09-17 13:30:00|2025-09-17 18:08:20||25.8|0.06585|2025-09-16|0.11292|17|0.075386|13|-0.131715|13|2025-09-16|0.11368|0.11348|0.11364|0.11379|0.11381|0.11381|0.11365|0.11352|0.11351|0.11344|0.11338|0.11314|0.11304|0.11304|0.1132|0.11313|0.11295|0.11292|0.11301||||||9|8|11|5|1|2|5|8|3|11|8|11|19|71|28|30|23|34|79||||||0.01594|0.01356|0.01184|0.01054|0.00948|0.01107|0.01099|0.01104|0.01301|0.01261|0.01207|0.01061|0.01164|0.02065|0.01452|0.01374|0.01205|0.01347|0.01513||||||-0.01421|-0.01318|-0.01578|-0.01138|-0.00948|-0.01185|-0.01161|-0.0131|-0.01142|-0.01215|-0.0116|-0.01088|-0.01184|-0.02077|-0.01488|-0.01377|-0.01114|-0.01356|-0.01609||||||94|161|96|53|43|49|145|135|134|80|118|134|133|164|284|249|192|155|87|||||||||||||||||||||||||
2025-09-17 18:08:31|CS.D.PALL.CFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:08:38|CS.D.PLAT.CFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:08:40|CS.D.ZINC.MINI.IP|881|2025-09-17 13:06:50|2025-09-17 17:59:00|2931.8|3|0.20854|2025-09-16|0.20065|15|0.124861|8|-0.096851|15|2025-09-16|0.20172|0.20215|0.20212|0.20229|0.20239|0.20237|0.20231|0.20229|0.20226|0.20177|0.20154|0.20149|0.20124|0.20085|0.20079|0.20065|0.2013|0.22484|||||||2|4|3|2|1|2|3|2|2|2|2|2|2|3|3|3|2|2|||||||0.00784|0.01352|0.01354|0.01003|0.00928|0.01122|0.01208|0.01654|0.01845|0.01483|0.01564|0.01407|0.01226|0.01191|0.01263|0.0135|0.01305|0.01193|||||||-0.01229|-0.01551|-0.01254|-0.01046|-0.01087|-0.01156|-0.01423|-0.01579|-0.01757|-0.01518|-0.01363|-0.00968|-0.0141|-0.01423|-0.01219|-0.02098|-0.01677|-0.01081|||||||65|268|209|149|42|147|212|207|142|127|141|152|163|283|250|230|80|73|||||||||||||||||||||||||
2025-09-17 18:08:41|IX.D.StoxxBank.FNI3.IP|1193|2025-09-17 13:07:00|2025-09-17 18:08:40||95.9|23.74266|2025-09-16|12.20801|14|0.065357|15|-0.087047|15|2025-09-16|||||||||||||||12.20801|15.9497|39.62649|50.0207|65.53072|51.63253|||||||||||||||||||283|173|21|9|7|12|||||||||||||||||||0.02461|0.02423|0.02321||0.02172||||||||||||||||||||-0.02653|-0.02539|-0.02175|-0.02173||-0.02172|||||115|245|101|46|29|31|||||||||||||||||||||||||
2025-09-17 18:08:41|IX.D.CANNABIS.IFD.IP|602|2025-09-17 13:33:10|2025-09-17 18:08:20|78.08|0|1.28808|2025-09-16|1.29419|14|0.381428|13|-0.432503|13|2025-09-16||||||||||||||1.31501|1.29419|1.30527|1.30612|1.30067|1.29531|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||0.0645|0.0494|0.02254|0.03316|0.06516|0.07297|||||||||||||||||||-0.0831|-0.0423|-0.03667|-0.03569|-0.01865|-0.03057||||||93|218|127|106|99|111|||||||||||||||||||||||||
2025-09-17 18:08:42|KB.D.BANKS.CASH.IP|679|2025-09-17 13:07:00|2025-09-17 15:29:50|6649.91|0|0|2025-09-16|0|7|0.072768|14|-0.088599|14|2025-09-16||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01056|0.00942|0.00733|0.00613|0.00712|0.00809|0.00986|0.01171|0.01145||||||||||||||||-0.01011|-0.0073|-0.00687|-0.00639|-0.00824|-0.00787|-0.01065|-0.01198|-0.00868|||||||||219|260|205|178|206|221|288|316|154|||||||||||||||||||||||||
2025-09-17 18:08:47|KB.D.AERO.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:08:47|KB.D.DRINKS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:08:48|KB.D.CHEMS.CASH.IP|172|2025-09-17 13:07:30|2025-09-17 15:29:40|6689.35|0|0|2025-09-16|0|7|0.152553|11|-0.090091|12|2025-09-16||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.03819|0.03495|0.02078|0.01782|0.03581|0.04507|0.02228|0.01351|0.02426||||||||||||||||-0.023|-0.02429|-0.02459|-0.07081|-0.01763|-0.03342|-0.02203|-0.02381|-0.02066|||||||||44|43|49|43|51|45|90|90|48|||||||||||||||||||||||||
2025-09-17 18:08:48|KB.D.BUILD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:08:49|KB.D.ELECTY.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:08:50|KB.D.EE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:08:50|KB.D.SPECFINAN.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:08:50|KB.D.PHONES.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:08:51|KB.D.FDR.CASH.IP|584|2025-09-17 13:07:30|2025-09-17 15:29:50|4679.38|0|0|2025-09-16|0|7|0.045907|11|-0.086762|13|2025-09-16||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00908|0.00804|0.00637|0.00479|0.00747|0.00606|0.01212|0.00894|0.00787||||||||||||||||-0.00991|-0.00823|-0.00838|-0.00669|-0.00652|-0.01281|-0.01084|-0.00867|-0.0075|||||||||193|208|180|149|146|130|211|218|126|||||||||||||||||||||||||
2025-09-17 18:08:51|KB.D.FOOD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:08:52|KB.D.WATER.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:08:52|KB.D.GINDU.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:08:53|KB.D.RETAIL.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:08:53|KB.D.HEALTH.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:08:54|KB.D.HSEHLD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:08:54|KB.D.ENGINE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:08:54|KB.D.BUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:08:55|KB.D.LIFE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:08:55|KB.D.MEDIA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:08:56|KB.D.MINING.CASH.IP|220|2025-09-17 13:08:20|2025-09-17 15:29:50|23379.95|0|0|2025-09-16|0|7|0.225858|7|-0.144972|15|2025-09-16||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.06259|0.03581|0.04759|0.03089|0.04343|0.02338|0.03991|0.04791|0.03394||||||||||||||||-0.0381|-0.01767|-0.03109|-0.03775|-0.0713|-0.02359|-0.04499|-0.03894|-0.0481|||||||||51|52|60|47|42|53|106|105|70|||||||||||||||||||||||||
2025-09-17 18:08:56|KB.D.INSURANCE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:08:57|KB.D.OIL.CASH.IP|669|2025-09-17 13:07:10|2025-09-17 15:29:50|8306.74|0|0|2025-09-16|0|7|0.162832|12|-0.089278|13|2025-09-16||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01411|0.00841|0.00579|0.00737|0.0092|0.02026|0.02283|0.01452|0.01186||||||||||||||||-0.01284|-0.00724|-0.00689|-0.00555|-0.0072|-0.01046|-0.02068|-0.0129|-0.01062|||||||||151|217|174|130|163|169|253|268|146|||||||||||||||||||||||||
2025-09-17 18:08:57|KB.D.OILEQUIP.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:08:58|KB.D.PGOODS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:08:58|KB.D.REAL.CASH.IP|418|2025-09-17 13:07:10|2025-09-17 15:29:50|1973.28|0|0|2025-09-16|0|7|0.10022|11|-0.096892|14|2025-09-16||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01523|0.00942|0.00617|0.00768|0.00828|0.00508|0.00869|0.00935|0.00455||||||||||||||||-0.0114|-0.01431|-0.01314|-0.00941|-0.01163|-0.01001|-0.00901|-0.02029|-0.0056|||||||||159|172|187|139|133|142|186|215|119|||||||||||||||||||||||||
2025-09-17 18:08:59|KB.D.SOFT.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:08:59|KB.D.SUPPORT.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:09:00|KB.D.TOBACCO.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:09:00|KB.D.HOTELS.CASH.IP|614|2025-09-17 13:07:40|2025-09-17 15:29:50|9396.54|0|0|2025-09-16|0|7|0.071191|7|-0.121863|12|2025-09-16||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01026|0.00666|0.00888|0.0091|0.00863|0.00754|0.00801|0.00929|0.00765||||||||||||||||-0.0105|-0.00851|-0.00789|-0.00867|-0.00651|-0.01032|-0.00946|-0.00907|-0.00698|||||||||180|217|164|174|150|153|252|269|145|||||||||||||||||||||||||
2025-09-17 18:09:01|KB.D.PHARMA.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:09:01|KB.D.OZTELE.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:09:01|KB.D.OZCOND.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:09:02|KB.D.OZCONSUM.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:09:03|KB.D.OZENER.IFD.IP|0|none|||0|0|2025-09-16|0.4005|1|0||0||2025-09-16|0.4012|0.4005|0.40095|0.40102|0.40149|0.40134|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97|117|119|117|117|115|||||||||||||||||||||||||
2025-09-17 18:09:03|KB.D.OZFINL.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:09:03|KB.D.OZHEALTH.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:09:04|KB.D.OZINDU.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:09:04|KB.D.OZMATR.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:09:06|KB.D.OZUTILI.IFD.IP|0|none|||0|0|2025-09-16|0.40044|1|0||0||2025-09-16|0.40081|0.40044|0.40087|0.40076|0.40057|0.40123|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84|93|93|84|94|107|||||||||||||||||||||||||
2025-09-17 18:09:06|SE.D.MMM.CASH.IP|1192|2025-09-17 13:25:20|2025-09-17 18:09:00|15825|433|18.25484|2025-09-16|3.18182|21|0.878553|8|-1.617544|20|2025-09-16|||||||||17.40669||50.37095|61.04374|77.9999|38.23631|24.41093|21.89042|27.02738|32.62465|16.01296|14.26058|3.53522|3.18182|100|53.81137|||||||||30||20|2|2|1025|956|557|286|308|408|1001|4501|0|14|320|||||||||0.41705||0.78835|0.64389|0.42311|0.15133|0.03213|0.02808|0.02703|0.01743|0.02338|0.01799||||0.43131||||||||||||-0.05118|-0.03582|-0.08292|-0.03907|-0.02321|-0.02205|-0.02|-0.0145|-0.01801|-1.61754|||-0.12809|6|4|28|45|116|152|174|126|135|169|232|1|1|1|15|||||||||||||||||||||0||||
2025-09-17 18:09:07|SA.D.AXP.CASH.IP|1462|2025-09-17 13:08:30|2025-09-17 18:09:00|33681|579.6|21.39069|2025-09-16|0.53332|11|0.697531|11|-0.938478|10|2025-09-16|||||||||67.20103|10.95201|93.04307|0.53332|100|25.81783|18.3597|39.606|38.77926|47.68105|44.91346|22.58906|0.72687|100|100|0.86154|||||||||11|2|0|51|31|874|690|241|315|306|232|818|6229|4|5|514||||||||||0.14776|0.19051|0.69753|0.11954|0.04317|0.0284|0.01185|0.01692|0.015|0.00911|0.01409|||0.30769||||||||||-0.19168|-0.51973|-0.62044||-0.07449|-0.06323|-0.03752|-0.02133|-0.02246|-0.01797|-0.01804|-0.01895|-0.64504||-0.30675||9|23|56|1|9|109|186|182|173|170|176|235|2|1|3|1||||||||||||0|||||||||||||
2025-09-17 18:09:08|UA.D.AAPL.CASH.IP|1810|2025-09-17 13:07:20|2025-09-17 18:09:00|23954|8477.2|1.4443|2025-09-16|0.00582|19|0.253036|13|-0.172894|13|2025-09-16|36.01626|48.84774|47.17946|55.82231|43.48488|47.80048|42.20018|38.34749|60.32326|60.54105|75.87665|56.47425|63.06543|15.1326|0.01057|0.00849|0.00762|0.56771|0.85591|0.00582|53.64243|82.05678|72.00925|84.85205|0|0|0|0|0|0|0|0|359|102|166|612|8625|33338|24660|12159|7906|7695|7650|18701|168749|209|307|158|0.01164|0.00846|0.00634|0.00719|0.00846|0.00644|0.00845|0.0073|0.03298|0.0061|0.03313|0.01926|0.01361|0.04588|0.02668|0.01788|0.01269|0.01224|0.01041|0.01369|0.0182|0.01366|0.01822||-0.01381|-0.01058|-0.00987|-0.00705|-0.00599|-0.01268|-0.01056|-0.01991|-0.02506|-0.01174|-0.02184|-0.02277|-0.02093|-0.04015|-0.02856|-0.01765|-0.01294|-0.01351|-0.00893|-0.01605|-0.01413|-0.00841|-0.02242|-0.02774|75|86|53|43|46|113|64|60|68|76|29|62|92|258|360|359|350|357|353|356|69|39|25|33|||||||||||||||||||||||||
2025-09-17 18:09:09|SA.D.BA.CASH.IP|1579|2025-09-17 13:07:50|2025-09-17 18:09:00|21565|1368.8|11.88001|2025-09-16|8.26341|19|0.367544|8|-0.237187|20|2025-09-16|56.28683|52.41494|77.79323|55.58903|73.70495|100|42.87567|80.65383|80.92901|56.14035|40.12816|83.80963|60.04117|17.2415|8.71557|8.73316|11.43126|16.86519|20.38371|8.26341|84.24829|100|90.92561|75.03688|0|0|0|0|0|0|0|0|54|121|439|67|99|3727|2012|1578|1461|1987|1209|2572|976|58|84|103|0.00812|0.01469|0.00927|0.02318|0.03092||0.00927|0.01365|0.13268|0.17185||0.01849||0.04336|0.02794|0.01865|0.02111|0.02171|0.01586|0.02078|0.16316|||0.10715|-0.02087|-0.05867|-0.02086|-0.02317|-0.02627||-0.00463|-0.01736|-0.06581|-0.08536|-0.02073|-0.0518|-0.02428|-0.05309|-0.03419|-0.02289|-0.02393|-0.0222|-0.02255|-0.01939|-0.08932||-0.01863|-0.02328|32|21|9|9|19|3|7|31|47|25|5|37|10|175|243|230|202|208|177|243|19|11|11|12|||||||||||||||||||||||||
2025-09-17 18:09:10|SB.D.CAT.CASH.IP|1452|2025-09-17 13:08:40|2025-09-17 18:09:00|45130|722.1|18.85158|2025-09-16|0.18154|23|0.791382|22|-1.900548|8|2025-09-16|||||||||86.22301|100|100|75.37018||16.64707|17.09279|29.07932|26.71912|21.5597|20.76228|15.01086|57.44718|100|100|0.18154|||||||||8|2|18|73||1068|565|352|602|636|545|1726|2016|0|0|5||||||||||0.00231|0.67486|||0.06618|0.02211|0.01379|0.01879|0.01961|0.01685|0.01488|||0.79138||||||||||-1.3076|-0.00231||-0.72464||-0.06208|-0.03209|-0.02598|-0.02846|-0.03263|-0.02443|-0.01862|-0.38259|-0.19214||-0.01588|14|6|2|4|103|141|155|120|93|111|167|7|2|2|1||||||||||||||||||||||||0|
2025-09-17 18:09:11|SB.D.CVX.CASH.IP|1599|2025-09-17 13:07:10|2025-09-17 18:09:00|16044|846.9|10.78351|2025-09-16|0.32035|21|0.590289|13|-0.959007|20|2025-09-16|||||||||63.86799|82.83323||40.19012|66.79793|8.21319|10.35349|10.15529|10.34149|10.17542|9.4587|3.88645|66.99622|0.32035||71.47515|||||||||15|4||30|828|2135|1191|915|1500|1271|1294|2765|5555|4||148|||||||||0.14474|0.06704||0.08908||0.04888|0.01856|0.0156|0.01955|0.01453|0.01385|0.01781|0.08182|||0.15699|||||||||-0.0382|-0.05089||-0.03559|-0.11717|-0.05109|-0.01932|-0.01444|-0.02166|-0.01363|-0.01329|-0.01584|-0.95901|||-0.097|11|29|10|6|172|310|306|281|266|286|336|6|1|7|||||||||||||||||||||||||
2025-09-17 18:09:12|UA.D.CSCO.CASH.IP|1387|2025-09-17 13:10:40|2025-09-17 18:09:00|6733|2510.2|1.09753|2025-09-16|0.58936|19|0.542495|8|-0.298597|13|2025-09-16|||||||||66.82494|46.92826|36.41177|93.96301|20.26827|4.42164|1.09146|1.70939|1.49622|2.2533|2.97722|0.58936|50.35201|100|100|50.14207|||||||||26|8|29|27|347|6773|2388|2120|2836|2913|2880|9850|3|18|0|3|||||||||0.08472|0.05855|0.07738|0.03595|0.07504|0.04764|0.02365|0.01827|0.02019|0.01912|0.01575|0.01875|||||||||||||-0.09227|-0.06733|-0.02992|-0.02662|-0.06732|-0.04693|-0.02059|-0.01748|-0.01869|-0.0181|-0.01648|-0.02055||||-0.11949|51|75|36|66|10|182|279|177|135|134|135|174|2|1|1|2|||||||||||||||||||||||||
2025-09-17 18:09:13|SD.D.KO.CASH.IP|1716|2025-09-17 13:07:30|2025-09-17 18:09:10|6685|2736.9|0.5351|2025-09-16|0.015|15|0.166088|13|-0.15067|13|2025-09-16|||||||||61.32339|65.02485|81.26742|52.86263|53.3736|7.13513|0.01504|0.015|1.13849|0.54131|1.39396|0.01507|70.0317|69.24354|85.72938|50.02262|||||||||147|209|135|331|371|6470|4674|4256|3139|2424|4638|15351|25559|252|76|120|||||||||0.06037|0.04895||||0.02928|0.0178|0.01685|0.01506|0.01608|0.01567|0.01968|0.03018|0.01509|||||||||||-0.01918|-0.03915|-0.02259|-0.02262|-0.02113|-0.03038|-0.01727|-0.01896|-0.017|-0.01658|-0.0165|-0.01727|-0.03019|-0.04525|-0.03771|-0.01508|31|20|32|53|45|211|238|200|178|190|145|194|10|13|7|2|||||||||||||||||||||||||
2025-09-17 18:09:14|SB.D.DOWWUS.CASH.IP|1208|2025-09-17 13:30:00|2025-09-17 18:09:10|2574|621.2|2.85684|2025-09-16|1.85168|13|0.494234|13|-0.939542|16|2025-09-16||||||||||||||1.85168|4.51432|7.15086|10.62112|11.01392|10.77603|6.39674||||||||||||||||||1588|490|406|637|460|495|2770||||||||||||||||||0.10529|0.06559|0.04695|0.0521|0.04083|0.04536|0.04425||||||||||||||||||-0.09939|-0.05455|-0.04676|-0.08853|-0.0497|-0.04079|-0.04634|||||173|291|211|189|164|149|173|||||||||||||||||||||||||
2025-09-17 18:09:15|SH.D.XOM.CASH.IP|1683|2025-09-17 13:06:50|2025-09-17 18:09:10|11540|2038.4|3.46494|2025-09-16|0.00907|19|0.523653|13|-0.609862|16|2025-09-16|53.96137|81.32753|93.15852|86.71941|97.52899|84.6593|100|81.84657|57.26694|61.62535||92.01461|80.06934|3.7618|0.57587|0.29477|2.72119|0.9088|0.95252|0.00907|41.77135|66.75109|100|60.06632|0|0|0|0|0|0|0|0|20|1||64|125|6640|3665|4036|4583|3125|3650|5861|1123|34|8|168|0.01784|0.02921|0.03419|0.01884|0.02082|0.0107|0.0089|0.09367|0.16217|0.04014||0.02673|0.05952|0.0451|0.02237|0.01616|0.01894|0.01795|0.01353|0.01478|0.00872||||-0.25782|-0.05053|-0.04945|-0.04442|-0.01977|-0.01783||-0.03568|-0.02676|-0.03567||-0.05593|-0.03885|-0.04583|-0.02023|-0.01584|-0.02403|-0.01469|-0.01351|-0.01605|-0.12642||-0.0611||13|32|131|210|121|13|6|11|21|39|25|60|188|356|352|332|335|318|333|12|3|1|5||0|||0||||||||||||||||||0||
2025-09-17 18:09:15|SC.D.GS.CASH.IP|1297|2025-09-17 13:07:20|2025-09-17 18:09:00|79561|218|21.25666|2025-09-16|23.0297|14|0.844428|11|-0.402399|12|2025-09-16|||||||||51.35909|100|100|89.10213|100|24.59875|23.0297|28.28252|35.31735|44.193|40.58469|33.96743|62.67904|100|||||||||||0|0|10|80|7|418|284|243|203|177|149|558|742|0|||||||||||||0.80103|0.6003|0.11955|0.0471|0.02428|0.03219|0.0181|0.01696|0.00994|0.01567||||||||||||||||-0.30925|-0.15644|-0.05629|-0.03241|-0.03041|-0.0312|-0.02905|-0.02093|-0.02205|-0.2137||||2|1|6|18|23|131|205|156|156|111|148|227|8|1|||||||||||||||||||||||||
2025-09-17 18:09:16|SC.D.HD.CASH.IP|1429|2025-09-17 13:06:30|2025-09-17 18:09:10|42554|643|12.48945|2025-09-16|0.12813|22|0.608886|13|-0.454847|12|2025-09-16|||||||||67.14219||100|62.62404|75.23179|27.62633|12.3588|18.80252|27.44777|31.07109|18.83809|14.31981|60.1942||0.12813|80.0363|||||||||13||0|92|73|1529|1664|591|378|552|1255|1615|6914||100|70|||||||||0.01677|||0.28824|0.03316|0.04887|0.02533|0.0137|0.01617|0.01683|0.02403|0.01685||||0.08937|||||||||-0.2016||-0.12418|-0.04026|-0.26191|-0.04511|-0.02531|-0.02113|-0.02026|-0.01887|-0.01688|-0.01723|-0.3606||||6|4|8|8|149|179|144|135|145|133|224|5|1|10|||||||||||||||||||||||||
2025-09-17 18:09:17|SD.D.IBM.CASH.IP|1581|2025-09-17 13:06:40|2025-09-17 18:09:10|25952|678.5|14.13618|2025-09-16|0.24902|21|0.180725|13|-0.488931|13|2025-09-16|||||||||50.29103|91.34059|82.44537|100|80.02734|26.00404|33.59962|26.92388|37.62526|30.11049|32.1538|13.39994|50.22038|0.24902||100|||||||||37|17|110|69|137|1514|560|661|274|503|574|1237|2458|384||11|||||||||0.09978|0.05968|0.04962|0.11735||0.03821|0.02827|0.02279|0.0135|0.01759|0.01507|0.01774|||||||||||||-0.08403|-0.00391|-0.0597||-0.03518|-0.0624|-0.02961|-0.0252|-0.01879|-0.01879|-0.0167|-0.01756|-0.26219|-0.05056||-0.01556|14|23|17|12|5|112|167|134|149|153|165|202|6|1|3||||||||||||||||||||||0|||
2025-09-17 18:09:18|UB.D.INTC.CASH.IP|1798|2025-09-17 13:07:20|2025-09-17 18:09:10|2512|12440.8|0.35322|2025-09-16|0.03946|14|0.36305|8|-0.359281|13|2025-09-16|51.89293|44.48769|48.42737|28.16661|51.38074|52.20546|72.23564|72.23786|8.93786|4.20837|30.8062|25.03557|21.46878|1.69542|0.03946|1.39072|2.33787|0.03996|1.9799|0.03957|56.03808|63.17461|79.31992|50.0297|0|0|0|0|0|0|0|0|1784|989|1208|1829|3168|40519|35029|25091|21943|18556|40948|62378|107062|496|360|1542|0.04932|0.07048||0.04034|0.04031|0.04031|0.04024|0.04024|0.12868|||0.04011||0.084|0.06058|0.0524|0.05811|0.05327|0.05018|0.04949|0.05287|0.0397|||-0.04924|-0.07041|-0.05174|-0.0538|-0.05031|-0.08055|-0.04024|-0.04021|-0.04004|-0.04002|-0.04003|-0.04009|-0.04021|-0.081|-0.05925|-0.04892|-0.04357|-0.03995|-0.0529|-0.04549|-0.05098|-0.03968|-0.03965|-0.04523|54|27|31|32|37|23|18|18|45|24|13|44|14|182|267|148|87|91|103|127|50|19|29|28|||||||||||||||||||||||||
2025-09-17 18:09:19|SD.D.JNJ.CASH.IP|1646|2025-09-17 13:07:30|2025-09-17 18:09:10|17718|836.6|9.32272|2025-09-16|0.32203|11|0.448024|8|-0.372397|13|2025-09-16|||||||||56.87335|72.63768|55.71614|0.32203|62.62074|6.66495|5.82007|8.32983|8.07134|18.5206|8.83886|6.51997|66.85606||100|0.99864|||||||||12|3|11|3|55|1862|986|1043|2889|760|796|2446|49640||5|66|||||||||0.26767|0.39204|0.07156||0.01695|0.03339|0.02245|0.01664|0.01533|0.01177|0.01177|0.0124|||||||||||||-0.05079|-0.05223|-0.14088||-0.08838|-0.04012|-0.01594|-0.01443|-0.01406|-0.00926|-0.01051|-0.0122|-0.27199||-0.05671|-0.0397|30|40|9|1|8|167|311|313|298|281|306|338|3|1|1|||||||||||||||||||||||0|0|
2025-09-17 18:09:20|SD.D.JPM.CASH.IP|1645|2025-09-17 13:07:20|2025-09-17 18:09:10|31125|1388.6|12.13056|2025-09-16|0.09374|21|0.366859|13|-0.58102|13|2025-09-16|||||||||93.36815|95.84642|88.94769|91.68558|57.24366|13.51788|11.43537|16.63191|23.95999|13.62417|22.39166|8.0087|57.26962|0.09374|100|85.72397|||||||||24|3|43|97|321|3106|1613|1189|1453|1356|1094|2948|5091|22|15|3|||||||||0.11109|0.01187|0.01295||0.13636|0.04556|0.0251|0.01549|0.0165|0.01331|0.01139|0.01341|0.02911||0.07754|0.02583|||||||||-0.04124|-0.00324|-0.25907|-0.10541|-0.17499|-0.05101|-0.02622|-0.01985|-0.0174|-0.01449|-0.01602|-0.0181|-0.09379||-0.09203||15|24|9|12|14|186|281|241|234|250|228|313|7|1|8|7|||||||||||||||||||||||||
2025-09-17 18:09:21|SE.D.MCD.CASH.IP|1380|2025-09-17 13:06:30|2025-09-17 18:09:20||394|29.01507|2025-09-16|18.02738|19|0.465735|8|-0.556489|10|2025-09-16|||||||||50.18702|100|80.10496|71.57135|57.24689|25.88454|26.97196|27.00845|36.27886|28.69771|47.3566|18.02738|80.19801|||100|||||||||5|28|233|117|322|1994|787|636|356|610|483|914|9881|||0|||||||||0.46574||0.11919|||0.0403|0.02662|0.02297|0.01894|0.0151|0.01532|0.01508|0.01325|||0.06924|||||||||||-0.16419||-0.07927|-0.0573|-0.02577|-0.02138|-0.019|-0.01617|-0.01886|-0.01604|-0.23241||||4|2|20|7|7|128|182|178|160|150|150|250|5|2|||||||||||||||||||||||||
2025-09-17 18:09:22|SE.D.MRK.CASH.IP|1675|2025-09-17 13:07:20|2025-09-17 18:09:20|8193|1910.3|4.02235|2025-09-16|2.08615|14|0.246336|13|-0.258112|13|2025-09-16|||||||||50.29011|100|71.49904|55.63361|52.712|7.7679|2.08615|2.38866|5.75105|3.84361|4.28697|3.27423|71.54931|100|100|71.46206|||||||||62|39|296|47|876|4076|2982|2663|1501|1587|3042|3824|6298|101|30|112|||||||||0.05557|0.037|||0.08624|0.03981|0.02727|0.02256|0.01639|0.0182|0.01889|0.01859|0.09864||0.07398|0.04932|||||||||-0.12312||-0.05751||-0.01232|-0.04119|-0.02384|-0.02211|-0.0186|-0.01744|-0.01595|-0.01696|-0.0715|-0.09855||-0.09867|6|9|7|9|19|182|339|295|244|235|234|276|14|3|3|7|||||||||||||||||||||||||
2025-09-17 18:09:23|UC.D.MSFT.CASH.IP|1803|2025-09-17 13:07:30|2025-09-17 18:09:20|50837|2033.4|2.23365|2025-09-16|0.00644|19|0.180274|8|-0.340254|13|2025-09-16|44.91243|30.78722|37.81752|53.66517|68.89453|54.69595|45.36207|41.36387|52.89834|64.96087|23.11083|60.75297|55.84393|12.15362|0.29601|1.72769|4.29893|2.96141|3.1528|0.00644|58.34876|87.50745|88.57474|84.61805|0|0|0|0|0|0|0|0|193|75|404|302|594|6624|3198|1420|1106|1963|2882|6981|93671|322|128|113|0.00651|0.0052|0.0056|0.00296|0.00452|0.0046|0.00505|0.00601|0.07231|0.01786|0.0058|0.00804|0.01277|0.03216|0.01651|0.0099|0.00867|0.0073|0.00876|0.01228|0.01994|0.01571|0.01667|0.01372|-0.01533|-0.01574|-0.0079|-0.0107|-0.01201|-0.01114|-0.01237|-0.03211|-0.04608|-0.04339|-0.01739|-0.02935|-0.01676|-0.03716|-0.01521|-0.01012|-0.00807|-0.00862|-0.01044|-0.01243|-0.01129|-0.01342|-0.00883|-0.00392|98|78|82|82|45|64|86|104|53|57|13|84|86|264|360|350|350|339|350|360|48|24|35|39|||||||||||||||||||||||||
2025-09-17 18:09:24|SE.D.NKE.CASH.IP|1679|2025-09-17 13:07:30|2025-09-17 18:09:20|7275|1856.5|4.67086|2025-09-16|1.19961|19|0.247968|20|-0.273973|13|2025-09-16|22.39104|55.60578|75.02966|50.0171|62.54616|50.02904|33.37432|62.52221|62.22044|100|66.72128|79.00638|57.2596|2.27054|5.40405|6.78995|8.64521|9.46944|3.69949|1.19961|66.7742|68.77917|75.02747|100|0|0|0|0|0|0|0|0|107|33|255|324|261|3857|2242|2279|1946|1582|2345|4740|1196|267|1198|60|0.01369|0.04111|0.04106|0.01369|0.01368|0.01367|||0.10182||0.13234|0.08036|0.04105|0.05577|0.02588|0.02374|0.01892|0.02292|0.01963|0.0206|0.16666|0.08742|0.05498|0.05498|-0.09963|-0.0137|-0.06843|-0.01368|-0.10018|-0.02732||-0.01366|-0.05642|-0.0409|-0.04681|-0.04555|-0.08877|-0.05142|-0.02731|-0.0198|-0.02268|-0.02033|-0.01616|-0.02158|-0.05961|-0.05491|-0.01373|-0.01373|18|9|12|4|8|8|3|8|58|11|12|19|28|181|316|251|197|201|190|253|21|16|4|6|||||||||||||||||||||||0||
2025-09-17 18:09:25|SE.D.PFE.CASH.IP|1767|2025-09-17 13:07:30|2025-09-17 18:09:20|2427|15194.2|0.35702|2025-09-16|0.04156|14|0.250731|13|-0.29191|0|2025-09-16|66.72939|40.04172|0.04172|100||16.73619|75.02607|87.51564|32.06499|20.04993|11.15735|50.02343|25.04165|2.92497|0.04156|0.04169|3.48859|1.92781|0.04182|0.04182|80.01256||50.04876|66.68061|0|0|0|0||0|0|0|1069|1096|1013|887|3515|28493|26475|31161|37770|49168|49030|92640|8614||1596|1506|0.04184|0.08347|||||0.1043||0.07645|||0.04167||0.08164|0.04454|0.04164|0.05217|0.04183|0.04181|0.04185|0.04191|||0.08365|-0.29191|||||-0.04172||-0.0417|-0.04166|-0.04158|-0.04161|-0.04164|-0.04165|-0.0547|-0.05189|-0.04861|-0.04777|-0.05223|-0.0627|-0.04184|-0.04189||-0.04177|-0.04181|6|5|1|1|6|8|8|25|10|9|16|12|139|124|78|58|53|43|55|10|6|3|||||||||||||||||||||||||
2025-09-17 18:09:25|SE.D.PG.CASH.IP|1648|2025-09-17 13:07:50|2025-09-17 18:09:20|16098|1174.3|5.6034|2025-09-16|6.26917|14|0.435311|13|-0.547527|13|2025-09-16|||||||||14.65049|63.81181|66.80865|68.55973|87.91815|6.52642|6.26917|7.84019|18.51985|15.67635|15.85737|7.1101|66.83159|100|100|100|||||||||13|5|19|4|40|2039|1063|1684|739|665|774|2628|28511|2|28|10|||||||||0.22529|0.24348|0.2262|0.20308|0.08237|0.03804|0.01479|0.01251|0.01013|0.01092|0.01086|0.01349|0.29179|0.22201||||||||||||-0.066||-0.06388|-0.20108|-0.05629|-0.01408|-0.0127|-0.00948|-0.00951|-0.00905|-0.01254|-0.2594||-0.04745|-0.01265|7|22|15|38|33|186|320|294|281|249|284|324|3|3|2|3|||||||||||||||||||||||0||
2025-09-17 18:09:26|SH.D.UTX.CASH.IP|1466|2025-09-17 13:12:50|2025-09-17 18:09:20|15850|532.4|11.21973|2025-09-16|0.37245|12|1.071292|8|-0.300582|13|2025-09-16|||||||||80.13996|100|100||0.37245|9.70707|5.97134|15.93722|21.39952|24.16872|13.93354|5.73241|1.09953||||||||||||10|0|5||156|3295|1126|993|735|1446|842|1676|753928||||||||||||0.65933|||||0.08255|0.03155|0.02561|0.0184|0.02097|0.01689|0.01761|||||||||||||-0.16896||||-0.06306|-0.0569|-0.0346|-0.02204|-0.01848|-0.01727|-0.01561|-0.01708|-0.22068||||30|1|2|2|156|304|239|234|203|266|315|1|||||||||||||0||||||||0||||
2025-09-17 18:09:27|SG.D.TRVUS.CASH.IP|862|2025-09-17 13:30:00|2025-09-17 18:09:20|27618|176.6|24.05371|2025-09-16|7.84992|13|0.102658|13|-0.580825|13|2025-09-16||||||||||||||7.84992|25.85131|25.07464|35.77652|41.3611|43.28538|28.53756||||||||||||||||||585|370|602|725|632|340|988||||||||||||||||||0.05769|0.03496|0.02645|0.017|0.0216|0.01743|0.01911||||||||||||||||||-0.0861|-0.0387|-0.05591|-0.02874|-0.04056|-0.02264|-0.03099|||||66|101|84|84|92|74|165|||||||||||||||||||||||||
2025-09-17 18:09:28|SH.D.UNH.CASH.IP|1768|2025-09-17 13:07:30|2025-09-17 18:09:20|34250|1485.4|14.18208|2025-09-16|3.90988|14|0.357205|8|-0.443102|13|2025-09-16|56.58742|40.01469|62.14661|53.4562|37.26881|46.04523|43.10528|53.25666|65.67556|78.29271|80.72744|78.06395|50.04603|15.15658|3.90988|7.30118|11.80294|8.95904|13.98966|8.05844|68.59305|84.62546|82.15316|75.01904|0|0|0|0|0|0|0|0|177|72|82|152|460|6080|5724|3192|2394|1900|1181|3292|5687|205|89|147|0.01496|0.00881|0.00623|0.00415|0.00969|0.00439|0.01182|0.00861|0.05414|0.02467|0.01933|0.0172|0.01695|0.06139|0.03255|0.02753|0.01932|0.02126|0.01699|0.01876|0.04487|0.01766|0.01141|0.0206|-0.04289|-0.00964|-0.00979|-0.0094|-0.01436|-0.02152|-0.03228|-0.01062|-0.07621|-0.02253|-0.04325|-0.02206|-0.03716|-0.06231|-0.03999|-0.02636|-0.02533|-0.02312|-0.02013|-0.02001|-0.02552|-0.01509|-0.00883|-0.00798|99|70|103|58|51|63|65|62|93|69|57|41|76|252|337|303|255|213|215|299|70|26|56|36|||||||||||||||||||||||||
2025-09-17 18:09:28|SH.D.VZ.CASH.IP|1651|2025-09-17 13:07:40|2025-09-17 18:09:20|4428|3317.6|0.73877|2025-09-16|0.02288|19|0.159744|8|-0.275989|14|2025-09-16|||||||||80.05013|0.0911|60.04098|33.38907|54.23515|4.38105|0.02297|0.02294|0.02292|0.02291|0.0229|0.02288|83.38295|100|50.05716|100|||||||||41|416|80|1732|841|7349|7630|7412|4710|4713|6143|13178|19269|0|448|0|||||||||0.09125|||||0.03494|0.0364|0.03059|0.02293|0.02291|0.02291|0.02746|0.04571|||0.04571|||||||||||-0.02276|-0.02279|-0.03527|-0.03692|-0.03539|-0.03058|-0.02292|-0.0229|-0.02289|-0.0244|-0.06865||||5|1|5|9|24|161|199|123|90|64|75|103|6|1|2|6|||||||||||||||||||||||||
2025-09-17 18:09:29|SH.D.VUS.CASH.IP|1605|2025-09-17 13:07:50|2025-09-17 18:09:20||975.7|12.67757|2025-09-16|9.6038|19|0.275874|8|-0.503371|20|2025-09-16|||||||||78.48958|66.94095|100|87.53798|62.66172|10.74731|13.60664|15.31247|26.87885|36.22445|22.43174|9.6038|57.37018|75.01985|100|33.54313|||||||||8|33|48|38|281|2601|1419|1161|1128|958|1063|2415|4593|150|21|127|||||||||0.04187|0.0177||0.12537||0.0504|0.02295|0.02193|0.01963|0.01582|0.01241|0.01834||||0.15611|||||||||-0.25621||||-0.03467|-0.05989|-0.02479|-0.01745|-0.01755|-0.01721|-0.01458|-0.01916|-0.41682|-0.32439|-0.46212|-0.09159|23|3|1|8|8|179|273|203|190|163|183|282|7|4|1|3|||||||||||||||||||||||0||
2025-09-17 18:09:34|SH.D.WAG.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:09:35|SH.D.WMT.CASH.IP|1719|2025-09-17 13:08:00|2025-09-17 18:09:30|10463|5128.7|1.58532|2025-09-16|0.42645|19|0.337512|8|-0.354033|4|2025-09-16|33.48253|50.02413|73.3462|50.06114|37.83033|58.79754|44.8565|30.30073|75.04121|78.59542|61.63459|68.81024|71.48377|3.16337|2.12366|1.15536|2.74926|2.95126|0.54172|0.42645|50.15131|100|66.72478|83.35428|0|0|0|0|0|0|0|0|221|123|98|184|2984|5698|3076|2471|2639|2624|3062|11341|187498|100|603|35|0.029||0.0177|0.0193|0.02547|0.02228|0.0167|0.02327|0.15884|0.14409|0.06009|0.09647|0.0483|0.03904|0.02074|0.01397|0.01501|0.01437|0.01076|0.01765|0.10656||||-0.00966||-0.02895|-0.00965|-0.11515|-0.06066|-0.0648|-0.05291|-0.07675|-0.07196|-0.11048|-0.04497|-0.03862|-0.03782|-0.01956|-0.01223|-0.01402|-0.01268|-0.01316|-0.01671|-0.16439|-0.02905|-0.05324|-0.01936|9|2|15|6|143|80|67|43|24|14|13|16|14|192|332|262|219|204|188|240|8|1|3|6||||||||||||||||||||||0|||
2025-09-17 18:09:36|UB.D.GOOGUS.CASH.IP|1805|2025-09-17 13:08:00|2025-09-17 18:09:30|24886|3928.4|1.34344|2025-09-16|0.01064|15|0.281813|13|-0.312179|13|2025-09-16|48.17057|41.34874|50.01467|66.675|46.78896|57.3035|48.20867|45.03073|31.41118|27.81279|30.96628|34.17738|21.15389|5.66792|0.01295|0.01064|0.28764|0.56882|0.57752|0.28577|65.87795|73.10385|95.65459|90.00258|0|0|0|0|0|0|0|0|173|93|209|202|362|9659|6603|4164|4238|2810|2702|4888|71751|202|55|35|0.00817|0.01549|0.01416|0.00722|0.01131|0.01038|0.0056|0.01061|0.02479|0.01419|0.01588|0.01463|0.01234|0.03172|0.02445|0.01446|0.01281|0.01124|0.00957|0.01147|0.01392|0.01392|0.00398|0.01023|-0.0211|-0.02354|-0.01213|-0.0152|-0.01361|-0.01358|-0.02102|-0.03157|-0.02286|-0.0133|-0.0161|-0.02198|-0.01794|-0.03821|-0.02356|-0.01555|-0.01252|-0.01052|-0.00945|-0.01315|-0.01192|-0.01458|-0.00696|-0.0053|108|75|94|126|62|96|83|60|255|198|236|205|232|319|360|359|360|357|351|359|82|26|23|40|||||||||||||||||||||||||
2025-09-17 18:09:37|UC.D.NFLX.CASH.IP|1561|2025-09-17 13:07:40|2025-09-17 18:09:30|121762|550.6|12.54884|2025-09-16|16.76189|14|0.136115|14|-0.24386|13|2025-09-16|84.79447|91.97986|84.47285|66.71141|40.05488|86.37252|48.23557|45.549|90.85429|89.5558|96.34275|78.43426|68.81815|24.64255|16.76189|38.15208|32.21069|40.71083|43.84986|23.42926|81.84793|100|100|100|0|0|0|0|0|0|0|0|10|3|3|88|60|978|555|258|1019|410|395|585|17895|142|2|1|0.02341|0.00921|0.00104|0.00111|0.00083|0.01299|0.00524|0.00083|0.05473|0.04227|0.07644|0.03984||0.03812|0.04188|0.01578|0.02238|0.01092|0.01229|0.01697|0.05137||||-0.0248|-0.01031|-0.02952|-0.04854||-0.01441|-0.0332|-0.09815|-0.06178|-0.05655|-0.07111|-0.07992|-0.02629|-0.07258|-0.03898|-0.02291|-0.0285|-0.01769|-0.02773|-0.02826|-0.11746||-0.01583||138|274|45|36|5|22|54|22|87|162|109|37|16|151|144|84|112|91|121|184|22|2|5|2|||||||||||||||||||||||||
2025-09-17 18:09:38|UB.D.FB.CASH.IP|1778|2025-09-17 13:07:50|2025-09-17 18:09:30|76852|1419.6|11.00384|2025-09-16|4.74385|19|0.349828|13|-0.257089|13|2025-09-16|31.10504|39.43327|32.68481|64.09723|58.0247|25.37446|28.25177|29.09399|36.02997|60.04002|66.70842|47.5877|62.5374|6.01802|5.72477|12.64053|22.86247|12.93157|7.56934|4.74385|65.81679|73.82652|89.47423|56.11142|0|0|0|0|0|0|0|0|141|109|165|86|770|6200|2561|1321|943|1515|1745|4686|21988|233|116|286|0.00441|0.00499|0.00543|0.00777|0.00415|0.00459|0.00411|0.00689|0.0393|0.04289|0.026|0.01246|0.01582|0.04632|0.02225|0.01576|0.01372|0.01216|0.01446|0.01458|0.04654|0.02485|0.0424|0.011|-0.00934|-0.00377|-0.00972|-0.01426|-0.00499|-0.00444|-0.00482|-0.00678|-0.05444|-0.02384|-0.01516|-0.01677|-0.02725|-0.0478|-0.02393|-0.01641|-0.01424|-0.01399|-0.01409|-0.01808|-0.03826|-0.01697||-0.01629|148|241|147|142|131|213|170|141|39|40|24|143|96|236|317|238|254|279|252|318|76|42|19|41|||||||||||||||||||||||||
2025-09-17 18:09:40|UA.D.AMZN.CASH.IP|1810|2025-09-17 13:07:30|2025-09-17 18:09:30|23178|7833|1.78131|2025-09-16|0.01303|14|0.231204|13|-0.345991|13|2025-09-16|59.19319|46.32619|52.3189|75.47454|62.32546|63.27643|62.27212|44.3477|46.48864|60.74002|52.53287|47.03324|40.0314|10.23714|0.01303|0.28991|0.85187|1.42914|0.85748|0.28489|55.89756|72.4245|73.34626|76.67265|0|0|0|0|0|0|0|0|332|622|589|627|1015|18766|16628|8250|5747|4003|3950|9934|75253|271|617|167|0.00863|0.00647|0.00862|0.00583|0.00718|0.00816|0.00773|0.01567|0.03689|0.01649|0.02952|0.01582|0.02789|0.0416|0.02619|0.01675|0.01453|0.01027|0.00989|0.01022|0.02089|0.02354|0.01712|0.02281|-0.01554|-0.01414|-0.01024|-0.00431|-0.00948|-0.0136|-0.01292|-0.02356|-0.04111|-0.01872|-0.02499|-0.04439|-0.02283|-0.0397|-0.02523|-0.01777|-0.01516|-0.01058|-0.00989|-0.01279|-0.02961|-0.01909|-0.01612|-0.00855|98|95|65|53|69|98|106|97|56|56|80|100|115|284|360|360|357|352|353|359|68|58|45|30|||||||||||||||||||||||||
2025-09-17 18:09:40|SG.D.TWTRUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:09:41|EC.D.ACCP.CASH.IP|549|2025-09-17 13:08:20|2025-09-17 15:29:50|4094|61.3|22.24659|2025-09-16|21.18906|7|0.073064|13|-0.145843|12|2025-09-16||||||||21.18906|33.14514|30.9403|49.4564|26.91235|35.99168|31.12665|36.00547|47.14531||||||||||||||||47|36|30|46|31|55|48|52|45||||||||||||||||0.03048|0.02507|0.02418|0.02417|0.026|0.02424|0.02921|0.02658|0.02451||||||||||||||||-0.03449|-0.02942|-0.02544|-0.02417|-0.03728|-0.03135|-0.02704|-0.02824|-0.02603|||||||||175|154|110|89|93|114|164|189|87|||||||||||||||||||||||||
2025-09-17 18:09:42|SA.D.BABA.CASH.IP|1811|2025-09-17 13:07:50|2025-09-17 18:09:40|16711|8323.6|2.28747|2025-09-16|0.01357|19|0.321604|13|-0.414651|1|2025-09-16|33.3561|15.93724|3.05943|10.05149|66.67607|10.75281|28.92502|23.79987|59.57893|70.61362|82.36339|68.58888|64.7774|16.83488|0.5849|1.46655|2.35663|3.14117|3.59987|0.01357|56.64489|87.88402|69.66385|61.83038|0|0|0|0|0|0|0|0|257|289|270|249|12429|9516|10323|4999|4851|5577|5234|9889|9262|111|199|426|0.01943|0.04973|0.03788|0.02834|0.01644|0.02575|0.02449|0.0185|0.03992|0.01481|0.0203|0.01477|0.02272|0.04568|0.03638|0.02624|0.02049|0.02125|0.01681|0.02194|0.04565|0.04416|0.03693|0.02639|-0.02488|-0.05787|-0.03786|-0.02972|-0.01093|-0.0308|-0.03196|-0.02383|-0.0276|-0.0325|-0.03044|-0.01674|-0.05419|-0.05206|-0.0394|-0.02767|-0.01995|-0.02123|-0.02263|-0.02082|-0.07309|-0.03902|-0.03265|-0.02308|105|277|332|280|78|271|232|202|89|51|34|70|139|256|359|347|342|352|335|354|53|33|56|55|||||||||||||||||||||||||
2025-09-17 18:09:43|SA.D.ACBUS.CASH.IP|478|2025-09-17 13:30:00|2025-09-17 18:09:40||1067.6|3.48956|2025-09-16|0.18766|16|0.403226|13|-0.202429|13|2025-09-16||||||||||||||32.34107|4.89565|0.20135|0.18766|0.20093|0.20072|0.19981||||||||||||||||||1053|1107|1573|1527|1995|1863|2360||||||||||||||||||0.2359|0.19849|0.20243|0.2008|||||||||||||||||||||-0.20173|-0.19914|-0.20121|-0.20101||||||||56|85|35|15|13|5|15|||||||||||||||||||||||||
2025-09-17 18:09:43|UA.D.CARUS.CASH.IP|481|2025-09-17 13:30:00|2025-09-17 18:09:20||157.6|30.03648|2025-09-16|24.65618|19|0.726936|13|-0.734715|13|2025-09-16||||||||||||||64.58586|64.51409|61.91439|74.59538|69.71842|65.28547|24.65618||||||||||||||||||370|201|137|121|88|372|478||||||||||||||||||0.16858|0.09|0.05661|0.03632|0.02042|0.06791|0.06261||||||||||||||||||-0.22408|-0.10649|-0.07752|-0.04962|-0.07123|-0.05653|-0.06666|||||28|73|55|55|56|46|114|||||||||||||||||||||||||
2025-09-17 18:09:44|ED.D.BAS.CASH.IP|605|2025-09-17 13:07:50|2025-09-17 15:29:50|4347.5|266.6|14.73436|2025-09-16|12.70678|7|0.114863|7|-0.205433|12|2025-09-16||||||||12.70678|25.63578|23.87492|30.73316|38.37006|17.64771|17.74144|29.09114|21.02657||||||||||||||||386|183|153|191|126|122|193|190|449||||||||||||||||0.035|0.02828|0.02769|0.02288|0.03043|0.02814|0.03031|0.02728|0.02812||||||||||||||||-0.03235|-0.02523|-0.02368|-0.02488|-0.02282|-0.0321|-0.02755|-0.0253|-0.02566|||||||||237|207|130|127|133|176|192|203|100|||||||||||||||||||||||||
2025-09-17 18:09:45|ED.D.BMW.CASH.IP|517|2025-09-17 13:09:50|2025-09-17 15:29:50|8276|114.9|20.33085|2025-09-16|21.2279|13|0.119933|12|-0.310337|7|2025-09-16||||||||23.02004|24.1724|31.64664|35.79169|44.93671|35.73904|21.2279|30.34858|32.09958||||||||||||||||109|120|102|151|114|110|174|137|265||||||||||||||||0.04145|0.02947|0.02921|0.02586|0.02731|0.03418|0.0322|0.02828|0.0296||||||||||||||||-0.03607|-0.02721|-0.02629|-0.02625|-0.02389|-0.0402|-0.03017|-0.02536|-0.03124|||||||||235|174|136|137|118|112|184|155|106|||||||||||||||||||||||||
2025-09-17 18:09:46|UA.D.BNTXUS.CASH.IP|433|2025-09-17 13:08:40|2025-09-17 18:09:40||741.3|19.97946|2025-09-16|0.41414|20|0.336735|11|-0.419874|14|2025-09-16|||||||||100|94.75682|90.57125|91.33396|29.60725|46.38482|21.10936|11.04711|31.84657|30.31582|28.40008|11.79253|0.41414|100|||||||||||22|3|12|24|27|579|911|450|432|453|217|908|0|0||||||||||||0.01774|0.02191|0.05683|0.01403|0.06539|0.07497|0.06058|0.04156|0.03295|0.02232|0.02864||||||||||||||-0.0395|-0.0244|-0.0305|-0.02456|-0.07149|-0.09763|-0.06829|-0.06595|-0.05348|-0.04461|-0.05307|-0.19155||||14|152|148|92|51|106|86|55|63|43|60|94|1|1|||||||||||||||||||||0||||
2025-09-17 18:09:46|SB.D.CCL.CASH.IP|1648|2025-09-17 13:08:10|2025-09-17 18:09:40|3148|3941.5|0.69215|2025-09-16|0.03249|16|0.619296|13|-0.64082|13|2025-09-16|||||||||64.37728|92.3262|100|60.04809|40.0342|4.14588|0.03271|0.03262|0.03249|0.73148|0.78384|1.15524|42.95345|80.01285|75.02405||||||||||141|157|270|687|431|10370|6780|4833|6920|3594|7099|10813|4128|512|339||||||||||0.19243|0.14425|0.06405|0.09615|0.0641|0.08955|0.0417|0.03625|0.04585|0.03431|0.03222|0.03367|||||||||||||-0.20255|-0.10661|-0.03207|-0.03204|-0.06415|-0.09412|-0.04604|-0.03409|-0.03711|-0.03737|-0.03219|-0.0344|-0.11221||-0.12837||14|26|8|10|15|195|272|198|157|143|133|178|7|5|4|||||||||||||||||||||||||
2025-09-17 18:09:47|EJ.D.CSGN.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:09:48|ED.D.DCX.CASH.IP|619|2025-09-17 13:08:30|2025-09-17 15:29:50|5083|210.7|13.43048|2025-09-16|12.47819|13|0.155612|12|-0.291093|7|2025-09-16||||||||14.82509|15.16971|18.46342|22.42926|24.16202|17.07335|12.47819|16.69386|17.26649||||||||||||||||383|233|204|177|152|261|277|286|454||||||||||||||||0.03778|0.02812|0.02304|0.02352|0.02588|0.02873|0.02741|0.02439|0.022||||||||||||||||-0.03656|-0.02484|-0.02149|-0.02288|-0.02169|-0.03048|-0.02968|-0.02572|-0.02256|||||||||284|218|179|183|145|176|241|246|116|||||||||||||||||||||||||
2025-09-17 18:09:48|ED.D.DHERGY.CASH.IP|393|2025-09-17 13:08:30|2025-09-17 15:29:50|2785|212.8|12.80923|2025-09-16|21.42075|13|0.336072|9|-0.261194|13|2025-09-16||||||||32.39091|42.07774|34.0006|26.2345|44.49819|37.95077|21.42075|43.11|27.32245||||||||||||||||96|134|52|106|40|68|93|52|105||||||||||||||||0.0858|0.07005|0.08871|0.05844|0.07075|0.06949|0.05357|0.05825|0.05416||||||||||||||||-0.07902|-0.05454|-0.05594|-0.04956|-0.04254|-0.08229|-0.0722|-0.06085|-0.04484|||||||||127|100|56|65|45|66|75|72|55|||||||||||||||||||||||||
2025-09-17 18:09:49|SB.D.DAL.CASH.IP|1569|2025-09-17 13:09:30|2025-09-17 18:09:40|5971|1517.5|5.20752|2025-09-16|3.5807|19|1.468275|8|-0.605013|20|2025-09-16|||||||||75.31008|100|75.09887|100|80.03646|6.54681|4.85369|4.77027|5.25254|11.92765|10.80427|3.5807|66.85177|100|60.15903|100|||||||||18|0|380|29|353|4907|2915|2758|3274|1905|2103|5312|1829|100|321|0|||||||||1.46827|0.51591|0.25672||0.03417|0.06522|0.03382|0.03411|0.03832|0.02925|0.02913|0.03344|||0.05186|0.43403|||||||||-0.01719||||-0.08547|-0.06264|-0.0358|-0.02863|-0.03423|-0.02897|-0.02707|-0.02969|-0.60501|-0.24142|||4|3|8|4|15|185|311|295|249|227|232|281|9|1|5|1||||||||||||||||||||||0||0|
2025-09-17 18:09:50|ED.D.DBK.CASH.IP|652|2025-09-17 13:08:00|2025-09-17 15:29:50|3073.5|562.6|9.83385|2025-09-16|4.25386|15|0.143862|7|-0.2079|12|2025-09-16||||||||5.28896|20.63543|8.10706|15.47597|20.78143|20.4263|7.07398|7.6453|4.25386||||||||||||||||631|190|170|173|320|290|517|532|709||||||||||||||||0.03673|0.02303|0.02186|0.01936|0.02551|0.02199|0.02863|0.02604|0.02472||||||||||||||||-0.04029|-0.02203|-0.02193|-0.02036|-0.02531|-0.02356|-0.03008|-0.02751|-0.02617|||||||||324|296|260|233|212|250|284|302|142|||||||||||||||||||||||||
2025-09-17 18:09:51|ED.D.LHAG.CASH.IP|308|2025-09-17 13:08:20|2025-09-17 15:29:50|746|769.5|17.56164|2025-09-16|29.84474|14|0.214996|7|-0.189087|7|2025-09-16||||||||34.34542|35.14791|43.42768|59.1653|35.93549|43.93233|31.77199|29.84474|41.40776||||||||||||||||220|357|371|493|411|259|523|509|363||||||||||||||||0.04612|0.03593|0.03843|0.02695|0.03336|0.03593|0.03331|0.03367|0.02705||||||||||||||||-0.04826|-0.03229|-0.03086|-0.03294|-0.03375|-0.04146|-0.03145|-0.03018|-0.02706|||||||||178|94|106|93|78|82|104|104|58|||||||||||||||||||||||||
2025-09-17 18:09:52|SB.D.D.CASH.IP|1397|2025-09-17 13:30:00|2025-09-17 18:09:50|5977|537.4|13.0519|2025-09-16|2.98276|19|0.13459|19|-0.132935|13|2025-09-16||||||||||||||19.07409|24.45819|17.27195|17.55844|19.03758|9.20582|2.98276||||||||||||||||||1021|734|654|952|675|1015|3363||||||||||||||||||0.03842|0.02215|0.02316|0.02071|0.01779|0.01951|0.02381||||||||||||||||||-0.03176|-0.02244|-0.01872|-0.02124|-0.0225|-0.02039|-0.02621|||||142|266|226|171|184|185|236|||||||||||||||||||||||||
2025-09-17 18:09:52|EJ.D.DUFNSW.CASH.IP|146|2025-09-17 13:08:30|2025-09-17 15:19:50|4594|59.5|13.04683|2025-09-16|15.11821|8|0.175747|7|-0.175747|15|2025-09-16||||||||33.51157|15.11821|27.01875|60.89615|44.50024|43.80451|39.60826|55.60425|23.90169||||||||||||||||68|116|116|85|54|81|114|71|130||||||||||||||||0.10042|0.05847|0.0436|0.04372|0.05827|0.08726|0.04383|0.04383|0.04399||||||||||||||||-0.07688|-0.06558|-0.04363|-0.04365|-0.05817|-0.04793|-0.04672|-0.05113|-0.07536|||||||||33|20|26|23|18|32|43|36|21|||||||||||||||||||||||||
2025-09-17 18:09:53|SB.D.EQR.CASH.IP|1230|2025-09-17 13:30:00|2025-09-17 18:09:40||372.3|13.2817|2025-09-16|5.57521|19|0.664709|13|-0.183824|13|2025-09-16||||||||||||||25.66501|18.12387|8.16512|14.67308|14.45007|14.39066|5.57521||||||||||||||||||2490|665|451|334|431|676|1722||||||||||||||||||0.06493|0.03116|0.02367|0.02004|0.02088|0.02019|0.02317||||||||||||||||||-0.04539|-0.02922|-0.01971|-0.02333|-0.02011|-0.01751|-0.02391|||||86|166|209|198|201|167|234|||||||||||||||||||||||||
2025-09-17 18:09:54|UB.D.EXPE.CASH.IP|861|2025-09-17 13:30:00|2025-09-17 18:09:50|22730|310.3|22.35527|2025-09-16|23.5903|13|0.151989|18|-0.267979|13|2025-09-16||||||||||||||23.5903|41.40578|48.62212|46.32557|38.0373|34.37382|38.85339||||||||||||||||||578|606|411|551|642|651|770||||||||||||||||||0.01829|0.03271|0.02415|0.02139|0.0242|0.03265|0.01774||||||||||||||||||-0.06858|-0.05102|-0.03896|-0.03723|-0.03837|-0.03113|-0.02508|||||77|150|140|134|79|102|219|||||||||||||||||||||||||
2025-09-17 18:09:54|SC.D.FRT.CASH.IP|858|2025-09-17 13:30:00|2025-09-17 18:09:40|10107|223.1|22.78097|2025-09-16|32.37627|19|0.339118|13|-0.219058|14|2025-09-16||||||||||||||51.13785|35.57222|42.15962|40.04819|43.4487|36.80601|32.37627||||||||||||||||||333|160|251|601|228|180|395||||||||||||||||||0.04536|0.05422|0.03323|0.02332|0.03092|0.02186|0.03109||||||||||||||||||-0.0596|-0.04299|-0.03918|-0.03409|-0.02667|-0.02646|-0.03675|||||49|62|57|75|53|68|133|||||||||||||||||||||||||
2025-09-17 18:09:55|SC.D.F.CASH.IP|1715|2025-09-17 13:05:40|2025-09-17 18:09:50|1185|19028.7|0.13672|2025-09-16|0.06418|11|1.042572|8|-0.17316|16|2025-09-16|14.56699|100|100|83.3476|33.40467|0.12846|33.4189|100|40.15456|0.08547||0.06418|80.01714|5.1492|0.08627|0.08671|0.08662|0.08669|0.08636|0.08614|66.69538||85.7266|100|0|0|0|0|0|0|0|0|1623|1230||4674|4451|45636|71200|94454|84571|113030|102320|135541|6373||439|1401|0.11425|0.08569|||||0.08569||0.40463|||0.08562||0.1001|0.08621|0.08681|0.08673|0.08677|0.08643|0.08624|||0.08621||-0.12813|||||||-0.08554|||||-0.08554|-0.08568|-0.08622|-0.08666|-0.1298|-0.08673||-0.08598|||||14|7|3|6|6|2|3|3|10|1|4|5|79|60|24|21|28|21|22|3|7|2|||||||||||||||||||||||||
2025-09-17 18:09:56|SC.D.GMUS.CASH.IP|1356|2025-09-17 13:08:20|2025-09-17 18:09:50|5943|1201.5|5.70199|2025-09-16|0.56072|19|2.714536|8|-0.727211|10|2025-09-16|||||||||57.60314|23.47364|63.65458|100|100|7.88261|9.21669|7.81294|6.82475|5.18064|5.24997|0.56072|50.9622|100|100|50.37892|||||||||6|336|32|0|15|3245|1678|1731|1570|1481|1863|6562|8915|0|0|0|||||||||1.27572|0.46205|0.11806|0.09735|0.15353|0.06465|0.03025|0.03182|0.02407|0.02119|0.02347|0.02718|||||||||||||-0.05112|-0.26191|-0.19837|-0.40681||-0.0523|-0.02874|-0.02419|-0.02652|-0.02419|-0.02168|-0.0233|-0.26535||||7|13|30|12|6|141|272|231|191|155|172|184|2|2|1|2|||||||||||||||||||||0||||
2025-09-17 18:09:56|UB.D.GILD.CASH.IP|1483|2025-09-17 13:12:40|2025-09-17 18:09:50|11232|788.8|12.71101|2025-09-16|0.06224|2|1.054545|20|-0.812147|13|2025-09-16|80.10706|0.06225|0.06224|||100|100|50.19496|92.92616|100||100|66.68742|14.76205|12.91523|15.16113|12.64984|7.68725|9.30287|7.17333|93.75789|100|100|100|0|0|0|||0|0|0|10|4||0|118|1987|1269|1378|1083|1055|1309|2455|71382|1|17|0|0.19614|0.03558||||0.01779|0.00891|0.01786|0.10747|0.06141||||0.05781|0.03242|0.02524|0.02485|0.0184|0.02239|0.02372|0.49327|||||||||-0.25787||-0.22766||-0.05353|||-0.04456|-0.06259|-0.02958|-0.02416|-0.02062|-0.01841|-0.01823|-0.01988|-0.20184||-0.51527||5|1|1|2|1|6|14|34|3|3|150|241|238|222|222|248|294|16|3|4|1||0||||0|0||||||||||||||||0||
2025-09-17 18:09:58|SC.D.HLTUS.CASH.IP|1177|2025-09-17 13:30:00|2025-09-17 18:09:50||579.5|27.93392|2025-09-16|30.18901|13|0.243929|13|-0.20237|13|2025-09-16||||||||||||||30.18901|39.74867|39.44477|50.05653|32.27013|60.91071|42.78498||||||||||||||||||1245|433|232|375|393|343|876||||||||||||||||||0.0916|0.02198|0.02675|0.00957|0.01465|0.0172|0.02372||||||||||||||||||-0.08393|-0.03183|-0.0283|-0.0284|-0.02328|-0.03573|-0.02063|||||40|106|94|74|59|69|138|||||||||||||||||||||||||
2025-09-17 18:09:58|SD.D.JKSUS.CASH.IP|569|2025-09-17 13:30:00|2025-09-17 18:09:50|2555|440.2|19.29273|2025-09-16|14.3923|19|1.415455|13|-0.865638|13|2025-09-16||||||||||||||18.94062|37.26708|20.78433|28.69605|37.25027|51.30091|14.3923||||||||||||||||||895|442|569|305|261|216|1635||||||||||||||||||0.20693|0.12783|0.0771|0.05752|0.03836|0.05967|0.0644||||||||||||||||||-0.1816|-0.11328|-0.09314|-0.09405|-0.06066|-0.07075|-0.07767|||||75|62|34|28|35|41|84|||||||||||||||||||||||||
2025-09-17 18:09:59|SD.D.JMIAUS.CASH.IP|1228|2025-09-17 13:30:00|2025-09-17 18:09:50|1190|1514.9|5.95314|2025-09-16|2.39423|19|2.327663|13|-1.808318|13|2025-09-16||||||||||||||2.50116|3.37982|4.23871|7.33521|14.64349|6.70433|2.39423||||||||||||||||||26333|8605|5523|2923|2009|2226|6990||||||||||||||||||0.3759|0.16617|0.11876|0.12183|0.11922|0.10784|0.10629||||||||||||||||||-0.32581|-0.14763|-0.12498|-0.10335|-0.11172|-0.09473|-0.12888|||||178|305|265|193|158|151|173|||||||||||||||||||||||||
2025-09-17 18:10:00|EG.D.KPN.CASH.IP|354|2025-09-17 13:08:20|2025-09-17 15:29:50|414|889.6|10.47454|2025-09-16|22.00275|7|0.071719|11|-0.119019|7|2025-09-16||||||||22.00275|45.14633|36.73478|27.45055|27.68904|32.58423|40.44659|45.47336|44.46305||||||||||||||||638|517|493|715|642|405|456|212|612||||||||||||||||0.03352|0.02378|0.02976|0.02388|0.03186|0.02388|0.02916|0.02389|0.02394||||||||||||||||-0.03742|-0.02379|-0.02381|-0.02388|-0.02785|-0.02387|-0.02525|-0.02389|-0.02392|||||||||123|82|79|62|47|43|94|66|36|||||||||||||||||||||||||
2025-09-17 18:10:01|SD.D.LMT.CASH.IP|965|2025-09-17 13:08:20|2025-09-17 18:09:50||192|30.81771|2025-09-16|35.20076|19|0.767958|22|-0.822958|20|2025-09-16|||||||||100||||100|41.58382|40.94237|54.3078|52.82074|49.53068|60.26834|35.20076|75.42553||100|66.92831|||||||||3||||35|715|513|254|173|295|253|478|426||5|69|||||||||0.00212|||||0.06577|0.0414|0.03897|0.01634|0.02065|0.01286|0.02715|||0.76796||||||||||-0.01274|||||-0.06478|-0.05047|-0.03125|-0.0315|-0.03078|-0.02976|-0.03022|-0.41254||-0.01908||6|3|94|164|94|72|99|83|165|4|8|3|||||||||||||||||||||||||
2025-09-17 18:10:01|EC.D.MCA.CASH.IP|739|2025-09-17 13:08:10|2025-09-17 15:29:50|50930|25.1|13.28119|2025-09-16|7.15114|7|0.237436|14|-0.234238|12|2025-09-16||||||||7.15114|14.311|12.81423|15.10026|15.21246|16.75678|7.58537|13.3586|13.21739||||||||||||||||25|17|14|24|19|27|28|27|25||||||||||||||||0.04676|0.03107|0.02855|0.02655|0.02318|0.03135|0.03174|0.03538|0.0232||||||||||||||||-0.03825|-0.0261|-0.02513|-0.02551|-0.02664|-0.03161|-0.03111|-0.038|-0.02576|||||||||309|245|258|252|237|239|291|300|144|||||||||||||||||||||||||
2025-09-17 18:10:02|UC.D.MRNAUS.CASH.IP|1685|2025-09-17 13:09:00|2025-09-17 18:10:00|2559|3975.2|4.44813|2025-09-16|0.08423|3|0.62709|13|-0.45082|13|2025-09-16|50.05514|42.9563|100|0.08423|0.13477|66.70404|50.03773|66.69811|63.72625|77.30519|69.2678|64.7748|70.61287|9.10056|3.4068|5.48621|6.5139|4.35693|6.01008|3.72146|60.68037|66.72817|78.98536|87.51502|0|0|0|0|0|0|0|0|300|421|180|429|575|8741|3883|4167|5216|3505|3519|10236|62679|674|174|160|0.09246|0.06313||0.04214|0.05613|0.12614||0.04195|0.08411|0.04196|0.08365|||0.12967|0.06265|0.06052|0.06291|0.05305|0.0575|0.06114|0.11272||0.16058||-0.10917||||-0.21026|-0.04203|-0.08379|-0.10471|-0.07804|-0.09228|-0.04887|-0.06965|-0.12552|-0.10541|-0.06797|-0.0602|-0.05768|-0.06007|-0.04798|-0.06158|-0.0803|-0.06015|-0.08009|-0.0667|16|14|2|8|5|9|10|12|22|22|26|17|17|200|300|258|294|256|218|272|33|15|19|8|||||||||||||||||||||||||
2025-09-17 18:10:03|EJ.D.NESN.CASH.IP|665|2025-09-17 13:08:20|2025-09-17 15:19:50|7166|454|13.54642|2025-09-16|12.92915|7|0.125226|7|-0.083438|7|2025-09-16||||||||12.92915|17.66701|26.4055|34.40821|19.87325|30.29531|29.03095|20.57016|14.76893||||||||||||||||391|327|282|374|297|277|316|364|518||||||||||||||||0.02309|0.01607|0.01962|0.01782|0.01712|0.01701|0.02026|0.01559|0.02042||||||||||||||||-0.02183|-0.01524|-0.01661|-0.01615|-0.01565|-0.01623|-0.01598|-0.01689|-0.02025|||||||||279|170|144|157|141|142|193|180|61|||||||||||||||||||||||||
2025-09-17 18:10:04|SE.D.NIOUS.CASH.IP|1802|2025-09-17 13:08:10|2025-09-17 18:10:00|726|33409.9|0.70885|2025-09-16|0.1422|18|3.492063|8|-1.204819|13|2025-09-16|60.11797|40.4884|45.60346|29.25874|50.0983|45.58087|33.44856|50.11498|19.18675|0.15456|0.1549|12.43052|27.24016|8.6479|0.15091|0.14926|0.14637|2.09924|0.1422|2.70249|38.97583|75.03549|50.07092|60.0567|0|0|0|0|0|0|0|0|4327|24754|15090|11514|15556|82322|123598|127751|197168|238573|181988|208509|14558|6737|854|3698|0.19249|0.15373|0.16779|0.1816|0.15456|0.15444|0.15408|0.15361|1.26635||0.15504|0.27797|0.15186|0.23754|0.17852|0.20928|0.20589|0.1441|0.19939|0.18953|0.14245||||-0.17552|-0.15321|-0.16837|-0.16911|-0.15432|-0.15414||-0.15302|-0.15343|||-0.22823|-0.15118|-0.23791|-0.16751|-0.14827|-0.14684|-0.14368|-0.14215||-0.14225|-0.14184||-0.14144|30|57|66|55|44|33|12|20|21|1|5|130|70|141|77|52|40|51|50|39|18|8|2|10|||||||||||||||||||||||||
2025-09-17 18:10:05|EJ.D.NOV.CASH.IP|724|2025-09-17 13:08:10|2025-09-17 15:19:50|9645|214.7|16.03802|2025-09-16|6.90985|15|0.102712|7|-0.09227|7|2025-09-16||||||||10.44542|15.29648|13.5601|18.19572|16.68063|20.34353|16.61536|23.89278|6.90985||||||||||||||||220|207|197|173|174|192|436|229|398||||||||||||||||0.02196|0.01609|0.01405|0.01617|0.01655|0.0163|0.01973|0.0147|0.0136||||||||||||||||-0.02292|-0.01542|-0.01343|-0.01683|-0.0149|-0.01735|-0.01822|-0.01584|-0.01476|||||||||288|216|192|154|168|182|247|268|87|||||||||||||||||||||||||
2025-09-17 18:10:06|KA.D.OCDO.CASH.IP|475|2025-09-17 13:08:20|2025-09-17 15:29:50|225.8|5033.5|6.81374|2025-09-16|13.47779|10|0.44484|13|-0.443459|14|2025-09-16||||||||36.66745|19.6253|25.9112|13.47779|26.51467|23.37285|23.54278|28.67932|42.16148||||||||||||||||1804|1999|3631|1055|1084|890|1342|1036|1910||||||||||||||||0.10483|0.11693|0.13298|0.05071|0.075|0.09829|0.11108|0.05927|0.08897||||||||||||||||-0.10861|-0.09133|-0.06364|-0.12485|-0.07594|-0.07559|-0.05232|-0.08872|-0.04451|||||||||104|77|66|60|53|43|64|63|38|||||||||||||||||||||||||
2025-09-17 18:10:06|UC.D.ORLY.CASH.IP|1483|2025-09-17 13:30:00|2025-09-17 18:10:00|10501|1235.6|12.02987|2025-09-16|7.00649|19|0.311998|13|-0.177454|13|2025-09-16||||||||||||||11.89038|10.33121|16.6874|12.51866|14.83563|11.72933|7.00649||||||||||||||||||1952|1227|750|959|1270|1381|3616||||||||||||||||||0.04168|0.02459|0.0186|0.01592|0.02152|0.01516|0.01845||||||||||||||||||-0.03658|-0.02392|-0.01612|-0.01672|-0.01615|-0.01634|-0.01726|||||152|233|198|192|216|222|286|||||||||||||||||||||||||
2025-09-17 18:10:09|SE.D.PLTRUS.CASH.IP|1812|2025-09-17 13:08:10|2025-09-17 18:10:00|16331|15209.1|1.72736|2025-09-16|0.0163|14|0.224679|13|-0.462015|13|2025-09-16|51.53731|51.31177|45.1772|54.77015|37.71972|44.9148|34.60451|41.75606|40.8257|46.83952|59.32569|46.98365|50.71262|11.0159|0.0163|0.01674|0.29335|0.56981|1.14013|0.29022|56.02023|86.77051|58.07914|66.19084|0|0|0|0|0|0|0|0|537|306|176|313|661|21584|14623|9937|7565|5098|5504|9506|9174|770|306|332|0.01844|0.01072|0.01256|0.0067|0.00652|0.01078|0.01085|0.01197|0.02625|0.00958|0.01282|0.01429|0.0278|0.05922|0.03213|0.02286|0.02019|0.01665|0.01382|0.01739|0.04119|0.00589|0.01766|0.02748|-0.01546|-0.01257|-0.01859|-0.01173|-0.01045|-0.02105|-0.01168|-0.01412|-0.03186|-0.01507|-0.01952|-0.01649|-0.02594|-0.05626|-0.03331|-0.02521|-0.02159|-0.01694|-0.01521|-0.0161|-0.01788|-0.0158|-0.01155|-0.01827|132|154|124|42|61|98|133|115|130|94|86|115|146|273|360|360|360|360|355|358|75|68|62|68|||||||||||||||||||||||||
2025-09-17 18:10:11|UC.D.PYPLVUS.CASH.IP|1669|2025-09-17 13:08:20|2025-09-17 18:10:10|6845|2198.3|4.93609|2025-09-16|1.95331|14|0.240493|13|-0.284815|13|2025-09-16|53.36712|66.69148|60.05059|50.05018|50.00743|66.68978|50.01857|59.11724|75.04457|50.04328|75.02227|63.09135|79.62274|12.29322|1.95331|6.17433|3.52927|5.75742|2.83366|2.27261|50.07105|50.03739|75.03179|100|0|0|0|0|0|0|0|0|152|215|137|140|1333|5315|4434|2664|2171|2085|2249|3479|112234|181|102|22|0.01491|0.01489||||0.03395|0.02229|0.03464|0.14884|||0.02977|0.06189|0.0519|0.02808|0.02396|0.02582|0.0219|0.02257|0.02144|0.04983||||-0.03476|-0.01489|-0.08175|||-0.08907||-0.05938|-0.0779|-0.01978|-0.01485|-0.02337|-0.07413|-0.06177|-0.03006|-0.02238|-0.02246|-0.01985|-0.02105|-0.02097|-0.05984||-0.01496||15|18|5|8|2|18|4|22|32|12|12|46|49|221|312|260|228|244|213|266|8|4|8|5|||||||||||||||||||||||||
2025-09-17 18:10:12|UC.D.PTONUS.CASH.IP|571|2025-09-17 13:16:40|2025-09-17 18:10:10|821|3224.6|2.19467|2025-09-16|0.12225|12|0.732601|13|-1.960784|8|2025-09-16|||||||||43.65908|0.36541|28.81474|0.20966|0.12225|7.29518|6.63946|8.44688|16.23258|6.78654|3.06555|9.63611|33.71255|50.06321|66.70875||||||||||219|406|519|1395|1600|6609|8225|9666|8714|8255|9618|16708|616256|131|1500||||||||||0.36946|0.2442||0.27627||0.19989|0.17872|0.12874|0.12837|0.1292|0.17975|0.12736|||||||||||||-1.96078||-0.12143|||-0.1648|-0.16158|-0.14452|-0.1283|-0.12804|-0.12799|-0.12755|||||7|1|7|7|1|84|92|60|31|30|34|42|3|2|3||||||||||0|||||||||||||||
2025-09-17 18:10:12|KA.D.RIO.CASH.IP|775|2025-09-17 13:08:20|2025-09-17 15:29:50|4606|190.8|12.4043|2025-09-16|9.28915|7|0.191652|7|-0.392698|7|2025-09-16||||||||9.28915|19.59592|17.8946|25.36685|24.434|32.15787|16.44202|12.51711|16.67956||||||||||||||||251|265|290|226|650|1046|316|270|326||||||||||||||||0.02783|0.02433|0.01986|0.01744|0.01476|0.0183|0.02456|0.02286|0.01586||||||||||||||||-0.03442|-0.01764|-0.01483|-0.01334|-0.01651|-0.01889|-0.02484|-0.01994|-0.01822|||||||||270|189|179|142|172|196|274|256|132|||||||||||||||||||||||||
2025-09-17 18:10:13|EJ.D.ROG.CASH.IP|547|2025-09-17 13:08:10|2025-09-17 15:19:50|26010|85.3|15.92812|2025-09-16|10.94481|12|0.07728|7|-0.115607|12|2025-09-16||||||||40.0301|43.50542|28.91874|29.3395|26.95195|10.94481|36.69524|37.06707|33.36344||||||||||||||||132|130|116|118|128|108|140|137|123||||||||||||||||0.04283|0.03847|0.03837|0.03844|0.03854|0.03852|0.0408|0.03864|0.03871||||||||||||||||-0.04552|-0.03846|-0.03835|-0.03843|-0.03848|-0.05393|-0.03851|-0.04086|-0.03868|||||||||160|92|45|58|52|55|120|108|36|||||||||||||||||||||||||
2025-09-17 18:10:14|KA.D.RR.CASH.IP|763|2025-09-17 13:08:20|2025-09-17 15:29:50|1120.5|1263.8|10.76866|2025-09-16|33.36471|15|0.088028|8|-0.088028|9|2025-09-16||||||||38.08654|64.31127|58.36063|53.59659|51.69167|58.16584|41.62452|51.95058|33.36471||||||||||||||||1150|1380|979|1031|1232|2100|3946|2605|3420||||||||||||||||0.04779|0.05281|0.04411|0.04407|0.04414|0.04433|0.04411|0.04769|0.04416||||||||||||||||-0.04747|-0.04555|-0.04747|-0.04405|-0.0441|-0.04435|-0.04403|-0.044|-0.04407|||||||||163|98|84|56|60|86|113|104|45|||||||||||||||||||||||||
2025-09-17 18:10:15|EG.D.RDSANA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:10:15|ED.D.SAPG.CASH.IP|735|2025-09-17 13:08:10|2025-09-17 15:29:50|21785|531.8|4.65463|2025-09-16|2.00187|15|0.139243|7|-0.16459|12|2025-09-16||||||||8.6837|18.29727|12.12777|19.42724|20.3942|17.24389|9.39379|9.56904|2.00187||||||||||||||||481|355|374|314|274|552|684|802|1112||||||||||||||||0.03866|0.02712|0.02667|0.0263|0.02341|0.0304|0.03379|0.02863|0.02668||||||||||||||||-0.0364|-0.02545|-0.02572|-0.02511|-0.02632|-0.03086|-0.03382|-0.02832|-0.03022|||||||||266|208|157|134|162|151|235|262|152|||||||||||||||||||||||||
2025-09-17 18:10:16|SG.D.SAP.CASH.IP|1184|2025-09-17 13:30:50|2025-09-17 18:10:10|26045|84.7|19.64979|2025-09-16|2.12228|13|0.169585|17|-0.153592|18|2025-09-16||||||||||||||2.12228|8.19097|16.35931|60.75302|57.84577|38.69408|22.61554||||||||||||||||||191|71|129|45|53|125|564||||||||||||||||||0.02466|0.01927|0.02722|0.05137|0.05691|0.02988|0.02213||||||||||||||||||-0.02562|-0.01829|-0.0238|-0.05231|-0.04866|-0.05416|-0.02355|||||146|295|221|89|109|163|217|||||||||||||||||||||||||
2025-09-17 18:10:17|ED.D.SIEGn.CASH.IP|663|2025-09-17 13:08:30|2025-09-17 15:29:30|22480|188.5|11.63886|2025-09-16|4.7838|7|0.154355|14|-0.217581|12|2025-09-16||||||||4.7838|20.03038|25.45067|22.18235|26.94678|21.41819|9.81891|10.10118|4.85443||||||||||||||||135|247|107|138|298|137|426|576|505||||||||||||||||0.02979|0.02604|0.02375|0.02462|0.03124|0.02505|0.02768|0.03085|0.02803||||||||||||||||-0.02903|-0.02564|-0.0231|-0.02455|-0.02384|-0.03383|-0.02901|-0.02922|-0.0281|||||||||274|220|177|167|182|201|235|278|145|||||||||||||||||||||||||
2025-09-17 18:10:17|EC.D.GLEFP.CASH.IP|521|2025-09-17 13:08:20|2025-09-17 15:29:30|5651|91.6|12.69648|2025-09-16|12.948|7|0.137646|7|-0.138793|12|2025-09-16||||||||12.948|34.3723|34.94954|42.63301|37.63044|39.86415|29.08375|27.97298|19.41949||||||||||||||||150|87|68|65|103|76|96|170|309||||||||||||||||0.04238|0.03733|0.03778|0.0386|0.04148|0.04113|0.04356|0.04096|0.03977||||||||||||||||-0.05156|-0.03531|-0.04389|-0.03882|-0.04011|-0.04763|-0.03872|-0.04105|-0.04014|||||||||256|166|126|115|125|123|179|204|98|||||||||||||||||||||||||
2025-09-17 18:10:19|UD.D.TSLA.CASH.IP|1812|2025-09-17 13:08:20|2025-09-17 18:10:10|41802|21128.8|0.40538|2025-09-16|0.00987|19|0.28899|13|-0.330468|10|2025-09-16|10.20443|2.60191|11.15978|22.9139|28.09616|1.47163|11.76014|17.62548|14.27727|30.0693|19.69382|10.26316|9.68792|0.58848|0.02162|0.01724|0.01698|0.01689|0.01276|0.00987|21.64393|50.26561|48.43305|31.574|0|0|0|0|0|0|0|0|2150|788|1028|2051|6073|37051|41738|26841|26997|15883|14199|29345|19976|6489|637|1254|0.01484|0.02028|0.01025|0.00928|0.01046|0.01868|0.01245|0.01265|0.02593|0.01457|0.01975|0.02644|0.02079|0.05213|0.04623|0.03277|0.02783|0.02243|0.01717|0.02424|0.01218|0.00918|0.00926|0.00907|-0.01674|-0.02186|-0.01377|-0.0153|-0.01297|-0.02187|-0.01426|-0.01685|-0.02778|-0.01995|-0.02442|-0.03491|-0.02265|-0.05042|-0.04995|-0.03076|-0.02928|-0.02371|-0.01838|-0.0212|-0.01459|-0.0067|-0.00785|-0.01164|314|348|314|262|235|345|315|284|323|263|290|313|321|359|360|360|360|360|360|360|259|197|190|263|||||||||||||||||||||||||
2025-09-17 18:10:20|EC.D.FP.CASH.IP|677|2025-09-17 13:08:30|2025-09-17 15:29:50|5167|203.3|4.74431|2025-09-16|7.58986|14|0.172216|13|-0.114307|7|2025-09-16||||||||12.31091|22.1105|12.76334|24.57775|18.00366|15.22254|10.19736|7.58986|8.6729||||||||||||||||155|126|163|129|138|160|260|220|254||||||||||||||||0.02487|0.01995|0.02079|0.02069|0.02711|0.03034|0.02866|0.02151|0.02025||||||||||||||||-0.02946|-0.01998|-0.02078|-0.01921|-0.02081|-0.02824|-0.02523|-0.02371|-0.02207|||||||||236|172|102|114|139|171|226|251|104|||||||||||||||||||||||||
2025-09-17 18:10:22|SH.D.UBERUS.CASH.IP|1813|2025-09-17 13:08:20|2025-09-17 18:10:20|9269|11728.9|0.48221|2025-09-16|1.89292|16|0.647773|8|-0.5778|13|2025-09-16|51.55489|14.34614|84.85687|26.33698|38.4894|42.88157|12.03139|59.20134|43.83878|78.60452|91.67422|73.55579|64.11521|14.41439|3.70704|3.60667|1.89292|5.81384|10.09635|5.97472|75.10546|75.05972|100|83.36658|0|0|0|0|0|0|0|0|371|141|132|241|863|10833|4331|3816|4782|2690|3880|6440|2457|1297|53|327|0.01386|0.01007|0.03019|0.04531|0.05032|0.03019|0.02765|0.01858|0.35915||0.09063|0.0252|0.06775|0.07728|0.04063|0.02609|0.02768|0.01983|0.02552|0.02211|0.13647|0.08874|||-0.02521|-0.04627|-0.011|-0.01007|-0.01509|-0.04023|-0.02314|-0.01886|-0.07906|-0.02013|-0.03019|-0.03807|-0.04335|-0.08356|-0.03801|-0.02864|-0.03244|-0.01867|-0.02298|-0.02273|-0.20157|-0.19427|-0.02046|-0.01022|33|21|66|19|13|14|25|49|16|14|12|34|64|223|327|307|321|259|278|319|24|12|3|12|||||||||||||||||||||||||
2025-09-17 18:10:22|EG.D.ULNA.CASH.IP|0|none|||0|0|2025-09-16|10000||0||0||2025-09-16|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:10:23|KA.D.ULVR.CASH.IP|700|2025-09-17 13:08:20|2025-09-17 15:29:50|4555|463.9|6.72954|2025-09-16|30.94466|13|0.087931|7|-0.066123|13|2025-09-16||||||||31.63628|33.35667|33.71696|44.72377|35.25077|50.49376|30.94466|35.58703|32.1159||||||||||||||||247|179|1151|918|241|3326|281|280|430||||||||||||||||0.02748|0.02479|0.03183|0.02204|0.02201|0.02197|0.02422|0.02362|0.02203||||||||||||||||-0.02906|-0.02401|-0.02616|-0.02519|-0.02369|-0.02483|-0.02884|-0.02448|-0.02203|||||||||193|117|92|85|88|105|152|149|81|||||||||||||||||||||||||
2025-09-17 18:10:24|SH.D.UPS.CASH.IP|1604|2025-09-17 13:30:00|2025-09-17 18:10:20|8618|1369.1|4.26439|2025-09-16|5.89822|14|0.354694|13|-0.235349|16|2025-09-16||||||||||||||8.1577|5.89822|10.18461|8.87896|6.58733|9.14861|6.50203||||||||||||||||||3518|1417|1828|1536|1842|1491|2821||||||||||||||||||0.0616|0.02497|0.02267|0.01898|0.01959|0.01648|0.02127||||||||||||||||||-0.04225|-0.02262|-0.02043|-0.01998|-0.01745|-0.01647|-0.01833|||||173|290|256|271|198|230|293|||||||||||||||||||||||||
2025-09-17 18:10:25|UD.D.VRMUS.CASH.IP|43|2025-09-17 13:30:00|2025-09-17 18:09:30|2703|0|38.76281|2025-09-16|32.18951|13|2.436282|19|-1.57028|14|2025-09-16||||||||||||||32.18951|64.61482|100|100|100|100|95.12181||||||||||||||||||0|67|0|0|0|0|105||||||||||||||||||1.26984|||||0.40349|0.64157||||||||||||||||||-0.03917|-0.939||-0.66193|-0.45006|-0.35304|-0.56845|||||4|8|1|3|14|37|39|||||||||||||||||0||||||||
2025-09-17 18:10:26|SB.D.DIS.CASH.IP|1715|2025-09-17 13:08:30|2025-09-17 18:10:20|11648|1235.1|5.62098|2025-09-16|2.43048|19|0.303951|8|-0.387564|6|2025-09-16|44.55029|33.37951|55.59885|60.06412|62.55961|100|86.69086|50.10812|80.64397|45.36529|58.83991|71.52492|71.50282|11.32194|4.43299|4.70784|5.72283|7.64162|5.18775|2.43048|75.09571|66.77974|100|66.76812|0|0|0|0|0|0|0|0|9|12|8|27|490|3067|1579|2116|1709|2302|1714|2887|139|3|103|0|0.00866||0.03029|0.00866|0.00867||0.01347|0.00865|0.18904|0.08456|0.04232|0.03034|0.04334|0.04035|0.02283|0.01889|0.01641|0.01741|0.01515|0.01677||0.0174|||-0.00866|-0.00866|-0.05884|-0.12992|||-0.21974|-0.03459|-0.093|-0.06493|-0.04618|-0.07503|-0.02166|-0.0432|-0.02648|-0.01958|-0.01953|-0.01622|-0.01446|-0.01655|-0.18653||-0.19964||9|3|18|10|8|2|30|2|36|31|46|35|14|151|273|235|228|223|232|290|8|3|3|3||||||||0|||||||||||||||||
2025-09-17 18:10:27|SH.D.WFC.CASH.IP|1679|2025-09-17 13:08:50|2025-09-17 18:10:20|8241|2895.6|0.6132|2025-09-16|0.01238|19|1.461039|8|-0.209308|16|2025-09-16|||||||||0.91757|0.39336|50.19707|100|20.14528|2.87489|2.36606|1.65798|2.8198|1.48419|1.20759|0.01238|30.16487|80.06154|100|33.45215|||||||||0|0|25|117|734|3701|2614|1820|1823|2043|2129|5305|16978|100|0|441|||||||||1.46104|||||0.0432|0.02563|0.01709|0.01602|0.01813|0.01479|0.01835||0.12293|||||||||||||||-0.04921|-0.04397|-0.02783|-0.01888|-0.02028|-0.0177|-0.01637|-0.01776|-0.03936|-0.12293||-0.01229|2|1|2|6|5|177|341|304|285|272|251|280|10|5|3|3|||||||||||||||||||||||||
2025-09-17 18:10:27|UD.D.WYNN.CASH.IP|886|2025-09-17 13:30:00|2025-09-17 18:10:20|12384|313.8|17.31652|2025-09-16|18.04525|19|0.25548|13|-0.467865|13|2025-09-16||||||||||||||43.03264|46.40084|37.86823|36.26847|43.12247|25.59478|18.04525||||||||||||||||||454|483|443|250|212|391|861||||||||||||||||||0.06775|0.05069|0.04512|0.01992|0.02493|0.03676|0.03076||||||||||||||||||-0.14905|-0.07|-0.04436|-0.03996|-0.03351|-0.02661|-0.03199|||||70|108|90|105|72|94|189|||||||||||||||||||||||||
2025-09-17 18:10:28|UD.D.ZMUS.CASH.IP|1029|2025-09-17 13:25:00|2025-09-17 18:10:20|8628|658.7|12.58464|2025-09-16|0.6|20|0.737744|8|-0.84213|13|2025-09-16|||||||||50.88968|100|100|85.95352|1.31579|16.40171|11.81309|12.32153|16.91128|16.29331|16.05046|9.52053|0.6|||100|||||||||59|0|0|42|4200|764|460|643|478|368|486|1012|63|||0|||||||||0.73774|||||0.06065|0.02795|0.02432|0.02247|0.01927|0.02002|0.02124||||||||||||||||-0.49396|-0.47619|-0.07141|-0.02889|-0.02235|-0.02457|-0.02176|-0.02069|-0.02021|||||4|2|4|7|1|92|187|179|154|166|156|242|1|1|||||||||||||0||||||||||||
2025-09-17 18:10:29|EJ.D.ZURZ.CASH.IP|414|2025-09-17 13:08:30|2025-09-17 15:19:50|55720|43|7.75108|2025-09-16|10.45032|15|0.106232|7|-0.212691|7|2025-09-16||||||||32.37155|46.45071|37.72936|53.08228|30.02849|48.16994|23.31852|32.71919|10.45032||||||||||||||||45|27|40|37|44|34|62|70|122||||||||||||||||0.04872|0.03542|0.03552|0.03559|0.03561|0.03567|0.03566|0.03588|0.0359||||||||||||||||-0.04812|-0.03541|-0.03546|-0.03557|-0.03559|-0.03566|-0.03575|-0.03583|-0.03589|||||||||133|56|61|49|40|54|73|104|48|||||||||||||||||||||||||
2025-09-17 18:10:30|CS.D.XRPUSD.CFD.IP|1787|2025-09-17 13:10:10|2025-09-17 18:10:20|303.84|17.7|0.49705|2025-09-16|0.49255|22|0.188542|8|-0.23937|13|2025-09-16|0.50337|0.5023|0.50349|0.50392|0.5054|0.50235|0.50263|0.50202|0.4975|0.49602|0.49619|0.4962|0.49568|0.49566|0.49791|0.49604|0.49466|0.49291|0.49379|0.49425|0.49328|0.49271|0.49255|0.49423|8|9|10|9|10|12|12|13|14|12|12|12|12|15|16|13|16|16|14|14|13|4|13|13|0.0133|0.01465|0.01319|0.01318|0.0123|0.01695|0.01267|0.01573|0.02346|0.01657|0.01681|0.01627|0.01562|0.02242|0.02247|0.01787|0.01738|0.01816|0.01459|0.01659|0.0144|0.0115|0.01234|0.01379|-0.0127|-0.0138|-0.01199|-0.01032|-0.0145|-0.01454|-0.0151|-0.01528|-0.02118|-0.01981|-0.01949|-0.01871|-0.01433|-0.02745|-0.02164|-0.01664|-0.02051|-0.01551|-0.01452|-0.01478|-0.01299|-0.00958|-0.01175|-0.01447|328|342|338|341|342|354|348|356|358|354|353|356|348|354|357|353|357|360|357|360|351|258|347|353|||||||||||||||||||||||||
2025-09-17 18:10:31|CS.D.XRPUSD.CFD.IP|1|2025-09-17 18:10:30|2025-09-17 18:10:30|303.89|2|0.4936|2025-09-16|0.49255|22|0.188542|8|-0.23937|13|2025-09-16|0.50337|0.5023|0.50349|0.50392|0.5054|0.50235|0.50263|0.50202|0.4975|0.49602|0.49619|0.4962|0.49568|0.49566|0.49791|0.49604|0.49466|0.49291|0.49379|0.49425|0.49328|0.49271|0.49255|0.49423|8|9|10|9|10|12|12|13|14|12|12|12|12|15|16|13|16|16|14|14|13|4|13|13|0.0133|0.01465|0.01319|0.01318|0.0123|0.01695|0.01267|0.01573|0.02346|0.01657|0.01681|0.01627|0.01562|0.02242|0.02247|0.01787|0.01738|0.01816|0.01459|0.01659|0.0144|0.0115|0.01234|0.01379|-0.0127|-0.0138|-0.01199|-0.01032|-0.0145|-0.01454|-0.0151|-0.01528|-0.02118|-0.01981|-0.01949|-0.01871|-0.01433|-0.02745|-0.02164|-0.01664|-0.02051|-0.01551|-0.01452|-0.01478|-0.01299|-0.00958|-0.01175|-0.01447|328|342|338|341|342|354|348|356|358|354|353|356|348|354|357|353|357|360|357|360|351|258|347|353|||||||||||||||||||||||||
2025-09-17 18:10:32|CS.D.BCHUSD.CFD.IP|1152|2025-09-17 13:09:20|2025-09-17 18:10:30|595.47|4.1|0.47132|2025-09-16|0.46684|22|0.51989|13|-0.385746|23|2025-09-16|0.47366|0.47318|0.47395|0.4745|0.47462|0.4729|0.47125|0.47146|0.47091|0.47167|0.47305|0.47444|0.47483|0.47378|0.47464|0.47267|0.46999|0.46786|0.46822|0.46747|0.4672|0.4669|0.46684|0.46816|3|3|3|2|3|3|3|3|3|2|2|3|3|6|3|3|3|4|3|2|2|2|2|2|0.01056|0.0111|0.01308|0.01387|0.01294|0.01283|0.01619|0.01226|0.01436|0.01042|0.01427|0.01368|0.01123|0.03218|0.02029|0.01588|0.02156|0.01768|0.01549|0.01187|0.01346|0.01017|0.01162|0.01198|-0.01229|-0.01319|-0.01185|-0.01147|-0.01219|-0.01381|-0.01397|-0.00985|-0.0109|-0.0124|-0.01352|-0.01284|-0.01223|-0.025|-0.01647|-0.00964|-0.01292|-0.01516|-0.01182|-0.01561|-0.00992|-0.00765|-0.00842|-0.01847|202|161|201|160|224|239|225|197|224|200|189|177|203|259|233|209|234|255|228|183|122|113|116|152|||||||||||||||||||||||||
2025-09-17 18:10:33|IR.D.FLG.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:10:33|IR.D.ULTRA100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:10:34|IR.D.BOND100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:10:34|IR.D.10YEAR100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:10:35|IR.D.05YEAR100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:10:41|CO.D.LH.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:10:41|IR.D.FOAT.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:10:42|IR.D.FBTP.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:10:42|IR.D.FGBM.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:10:43|IR.D.JGB.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:10:43|IR.D.FGBL.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:10:45|EN.D.LGO.FWM2.IP|1273|2025-09-17 13:09:00|2025-09-17 18:10:40|703.8|20.6|0.11064|2025-09-16|0.13961|20|0.170116|12|-0.126796|15|2025-09-16|0.14359|0.14346|0.14349|0.14362|0.14353|0.14368|0.14363|0.14428|0.14393|0.14339|0.14277|0.14198|0.1412|0.14106|0.14108|0.14085|0.14063|0.13995|0.13975|0.13973|0.13961|0.13962|||1|0|3|3|5|1|11|48|22|36|45|25|47|16|32|58|17|15|19|5|12|1|||0.0222|0.01997|0.01614|0.01724|0.01436|0.01796|0.02257|0.02449|0.02389|0.02345|0.02856|0.02289|0.02669|0.02108|0.02282|0.02654|0.01995|0.02144|0.02065|0.02258|0.02792|0.01396|||-0.01795|-0.01912|-0.01865|-0.01436|-0.01435|-0.01829|-0.02092|-0.02885|-0.02737|-0.02238|-0.02665|-0.02434|-0.02605|-0.02642|-0.02992|-0.02723|-0.0225|-0.02279|-0.02236|-0.01886|-0.01396||||69|110|78|45|35|66|152|189|202|159|129|185|248|241|242|239|204|178|176|89|72|6|||||||||||||||||||||||||
2025-09-17 18:10:45|CO.D.CFI.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:10:46|SE.D.PANWUS.CASH.IP|1099|2025-09-17 13:09:00|2025-09-17 18:10:40|20209|696.9|10.24232|2025-09-16|0.11197|21|0.238782|13|-0.288013|13|2025-09-16|||||||||50.19615||60.10843|91.68655|44.58794|8.76284|6.6058|10.80421|14.86279|21.30582|9.83212|9.5088|28.722|0.11197|0.14424|100|||||||||91||69|47|163|1814|832|669|529|583|967|1509|276|57|0|16|||||||||0.14978||0.02487||0.04476|0.04838|0.02597|0.02181|0.02047|0.01709|0.01553|0.01713|0.00497||||||||||||-0.00496||-0.08451|-0.05155|-0.12615|-0.07305|-0.03371|-0.01978|-0.01654|-0.01795|-0.01681|-0.01679|-0.04474|||-0.03232|10|5|24|36|150|229|195|182|188|204|253|7|2|1|4|||||||||||||||||||||||||
2025-09-17 18:10:47|UA.D.ABNBUS.CASH.IP|1147|2025-09-17 13:09:50|2025-09-17 18:10:40|12408|685.3|11.12743|2025-09-16|0.2306|22|0.190476|13|-0.165645|11|2025-09-16|||||||||71.53049|100|100|80.03318|20.18103|13.18725|10.14797|10.3951|9.4209|7.3362|8.97991|2.84128|50.18176|100|0.2306||||||||||54|0|33|281|115|1282|1121|1156|886|1297|932|1549|109034|0|61||||||||||||||0.06653|0.03724|0.02429|0.02651|0.02039|0.0225|0.02042|0.0235||||||||||||||||-0.16565||-0.04786|-0.02731|-0.02609|-0.02195|-0.02141|-0.01608|-0.02216|-0.06601||||7|2|1|5|5|130|198|222|213|178|190|284|4|1|1|||||||||||||||||||||||||
2025-09-17 18:10:48|UA.D.BIDU.CASH.IP|1767|2025-09-17 13:08:50|2025-09-17 18:10:40|13354|5093.7|5.32222|2025-09-16|3.06521|14|0.799444|8|-0.642398|4|2025-09-16|47.51773|18.10337|13.89829|58.05944|69.31511|57.10034|52.34733|33.14987|81.54175|73.74298|60.07045|69.26348|62.55316|11.55766|3.06521|3.77315|4.78018|5.96537|8.62024|5.34446|77.50281|85.72584|78.60319|64.30534|0|0|0|0|0|0|0|0|132|111|222|114|262|5432|7072|3369|3513|4014|2030|3879|8635|413|72|311|0.01455|0.07734|0.04611|0.05038|0.00859|0.03293|0.05092|0.04192|0.40131||||0.03582|0.07541|0.04983|0.03871|0.02881|0.03181|0.02354|0.02531|0.04043|0.04448||0.00808|-0.18537|-0.08542|-0.0331|-0.02323|-0.1474|-0.03762|-0.02124|-0.02564|-0.08027|-0.07939|-0.0279|-0.06104|-0.11074|-0.07402|-0.04778|-0.03695|-0.02744|-0.03318|-0.02398|-0.02748|-0.02586|-0.01617|-0.00808|-0.02424|57|195|225|100|26|135|109|118|27|19|5|26|56|209|331|322|316|287|268|301|31|7|14|14|||||||||||||||||||||||||
2025-09-17 18:10:49|UC.D.NVDA.CASH.IP|1812|2025-09-17 13:08:50|2025-09-17 18:10:40|16989|52984.6|0.06249|2025-09-16|0.00567|19|0.146893|13|-0.225454|13|2025-09-16|27.97815|44.9032|34.40906|38.10189|49.45544|38.29383|42.23135|25.88033|25.0181|26.67937|23.72376|27.07648|21.40711|6.82205|0.00638|0.00581|0.00573|0.00585|0.00574|0.00567|40.91749|55.55986|56.48957|50.46819|0|0|0|0|0|0|0|0|1554|773|836|733|3934|53413|38980|40619|33906|26507|26646|50720|117509|1328|1388|1394|0.01519|0.0082|0.01437|0.00892|0.00986|0.0087|0.0075|0.01733|0.01602|0.01042|0.01257|0.00976|0.0109|0.03068|0.02125|0.01524|0.0163|0.01288|0.01052|0.01519|0.00929|0.00686|0.00963|0.00986|-0.00915|-0.00862|-0.01076|-0.00772|-0.00644|-0.01032|-0.01155|-0.02257|-0.01354|-0.01148|-0.01094|-0.01167|-0.01018|-0.03045|-0.02136|-0.01636|-0.01554|-0.0123|-0.01191|-0.01459|-0.0082|-0.00571|-0.01141|-0.01427|118|98|125|105|91|128|135|174|228|195|194|218|229|323|360|360|359|358|355|354|132|81|108|109|||||||||||||||||||||||||
2025-09-17 18:10:50|EZ.D.ROBINGREY.Month2.IP|1669|2025-09-17 13:08:50|2025-09-17 18:10:40|97.54|0|0|2025-09-16|0|0|0.522685|12|-0.289555|13|2025-09-16|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|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.03135||||||0.0312||0.0399|0.01963|0.01931|0.0104|0.04941|0.06631|0.04441|0.03187|0.02696|0.02922|0.02166|0.02645|0.02719|0.03058|0.01311|0.02379|-0.01046||-0.0209||||||-0.02413|-0.01674|-0.0184|-0.02392|-0.01709|-0.06993|-0.04705|-0.03551|-0.03043|-0.0275|-0.02149|-0.02863|-0.01812|-0.01223|-0.02039|-0.0102|19|23|15|10|11|15|24|9|179|132|128|106|155|289|357|355|352|344|337|344|109|86|82|59|||||||||||||||||||||||||
2025-09-17 18:10:51|EZ.D.BYTGREY.Month2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:10:51|UD.D.SPWR.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:10:52|SE.D.NETUS.CASH.IP|1369|2025-09-17 13:30:00|2025-09-17 18:10:50|21058|692.4|22.94168|2025-09-16|20.31191|13|0.382005|13|-0.376074|13|2025-09-16||||||||||||||20.31191|42.00077|44.84044|55.07366|60.60845|50.62719|29.82784||||||||||||||||||1502|851|574|655|609|779|1492||||||||||||||||||0.04941|0.02882|0.02108|0.02085|0.02507|0.01764|0.02435||||||||||||||||||-0.12155|-0.04743|-0.06535|-0.05076|-0.05127|-0.04276|-0.03326|||||75|160|114|100|109|178|225|||||||||||||||||||||||||
2025-09-17 18:10:52|UD.D.ZNGA.CASH.IP|1|2025-09-17 13:30:00|2025-09-17 13:30:00||90139229|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:10:53|SI.D.ARKKUS.CASH.IP|1680|2025-09-17 13:30:00|2025-09-17 18:10:50|8028|232.6|0.73514|2025-09-16|0.01958|14|0.312422|13|-0.199253|13|2025-09-16||||||||||||||0.03604|0.01958|1.13649|6.35866|3.41015|11.79818|3.15959||||||||||||||||||1087|337|241|243|211|322|997||||||||||||||||||0.04419|0.02479|0.01996|0.01741|0.01597|0.01481|0.01605||||||||||||||||||-0.04543|-0.02402|-0.01944|-0.01728|-0.01705|-0.01461|-0.01893|||||180|359|357|331|324|280|286|||||||||||||||||||||||||
2025-09-17 18:10:54|SI.D.ARKGUS.CASH.IP|1481|2025-09-17 13:30:00|2025-09-17 18:10:50|2678|79|6.87257|2025-09-16|3.00532|13|1.01325|13|-0.383877|13|2025-09-16||||||||||||||3.00532|14.645|22.26466|28.55397|35.42151|45.26598|25.75901||||||||||||||||||141|50|75|63|60|82|563||||||||||||||||||0.08808|0.04889|0.04287|0.04181|0.04051|0.03779|0.04086||||||||||||||||||-0.06897|-0.04531|-0.04188|-0.04078|-0.04191|-0.03777|-0.05301|||||172|329|288|270|243|210|206|||||||||||||||||||||||||
2025-09-17 18:10:54|SI.D.ARKQUS.CASH.IP|1647|2025-09-17 13:30:00|2025-09-17 18:10:50|10291|2.7|9.78526|2025-09-16|1.27556|13|0.242577|13|-0.106983|13|2025-09-16||||||||||||||1.27556|3.74242|9.1047|8.10702|9.67544|9.00871|14.33047||||||||||||||||||69|2|1|0|1|1|13||||||||||||||||||0.04079|0.01914|0.01407|0.01388|0.01385|0.01242|0.01449||||||||||||||||||-0.03522|-0.02077|-0.01597|-0.01345|-0.01356|-0.01373|-0.01635|||||178|356|354|323|312|268|273|||||||||||||||||||||||||
2025-09-17 18:10:55|SI.D.ARKFUS.CASH.IP|1131|2025-09-16 19:59:50|2025-09-16 19:59:50|5515|26.7|12.70506|2025-09-16|21.98858|13|0.544168|13|-0.434075|19|2025-09-16||||||||||||||21.98858|25.94843|31.44242|43.81446|29.34774|52.12936|67.12531||||||||||||||||||37|35|28|25|46|60|13||||||||||||||||||0.07499|0.02799|0.02508|0.02292|0.03345|0.02298|0.04384||||||||||||||||||-0.06128|-0.03381|-0.02687|-0.03379|-0.03751|-0.02368|-0.11082|||||87|147|83|96|82|96|85|||||||||||||||||||||||||
2025-09-17 18:10:55|SI.D.ARKWUS.CASH.IP|1133|2025-09-17 13:30:00|2025-09-17 18:10:50|16526|1.9|39.10262|2025-09-16|9.99873|13|0.756338|19|-0.842373|13|2025-09-16||||||||||||||9.99873|46.48069|63.97434|38.72095|47.976|53.53323|50.08289||||||||||||||||||12|3|7|3|3|3|9||||||||||||||||||0.05495|0.04172|0.03391|0.05315|0.05147|0.08245|0.06448||||||||||||||||||-0.07988|-0.06356|-0.09206|-0.07682|-0.10228|-0.11006|-0.03586|||||153|194|133|88|190|144|162|||||||||||||||||||||||||
2025-09-17 18:10:56|SI.D.PRNTUS.CASH.IP|75|2025-09-17 13:30:00|2025-09-17 18:10:30||2.7|32.86976|2025-09-16|33.7766|16|0.044385|13|-0.088574|16|2025-09-16||||||||||||||85.16202|80.14166|100|33.7766|50.37627|100|100||||||||||||||||||0|0|0|67|150|0|0||||||||||||||||||0.04439||||||||||||||||||||||||||-0.04427|-0.08857|-0.04425|||||||20|5|4|3|2|1|4|||||||||||||||||||||||||
2025-09-17 18:10:56|SI.D.IZRLUS.CASH.IP|41|2025-09-17 13:30:00|2025-09-17 18:05:00|2799|33.7|25.41845|2025-09-16|0.89286|13|0.286533|13|-0.142653|15|2025-09-16||||||||||||||0.89286||75.13393||0.98214||80.2559||||||||||||||||||1868||0||350||0||||||||||||||||||0.28653||||||0.0924||||||||||||||||||||-0.14265||-0.07136|||||||1|4|2|10||||||||||||||0||||0|||||||
2025-09-17 18:10:57|UA.D.CANUS.CASH.IP|1266|2025-09-17 13:30:00|2025-09-17 18:10:50|79.57|13584.6|14.44786|2025-09-16|18.98272|15|0.634437|13|-0.876636|14|2025-09-16||||||||||||||27.77502|29.38702|18.98272|23.17417|43.53566|43.25441|43.32118||||||||||||||||||44053|29813|36204|11308|16484|19841|14436||||||||||||||||||0.12755|0.09237|0.09047|0.05397|0.07277|0.05193|0.04617||||||||||||||||||-0.24165|-0.19844|-0.16898|-0.05688|-0.09975|-0.08512|-0.0848|||||87|171|170|117|92|88|111|||||||||||||||||||||||||
2025-09-17 18:10:58|UC.D.RIOTUS.CASH.IP|1767|2025-09-17 13:09:10|2025-09-17 18:10:50|1742|16388|1.23958|2025-09-16|0.05789|18|124.266667|8|-0.802752|17|2025-09-16|66.74901|42.17763|83.36322|50.07938|30.07444|47.15101|45.5569|44.0878|50.05749|0.05931|10.06542|53.629|39.21338|3.23453|0.40458|0.05895|0.0581|0.41491|0.05789|1.81045|61.6482|75.01421|69.62451|100|0|0|0|0|0|0|0|0|1026|1278|1568|481|2036|10780|15674|23377|28049|34362|18465|33894|41086|1741|1208|597|0.06785|0.31156||0.08927||0.07096|0.05928|0.07423|13.89337||0.05949|0.05974|0.05947|0.12823|0.08931|0.0742|0.0735|0.0828|0.07322|0.0742|0.133|0.1139|0.14777|0.11377|-0.14217|-0.05979|-0.05974||-0.07147|-0.10842|-0.08887|-0.09486|-0.0891||-0.07927|-0.09281|-0.0894|-0.13183|-0.0787|-0.07201|-0.06772|-0.08523|-0.06731|-0.07773|-0.07122||-0.08514|-0.05675|51|19|6|18|20|34|11|25|30|4|10|28|23|192|291|274|246|280|216|228|26|8|23|8|||||||||||||||||||||||||
2025-09-17 18:10:59|KN.D.HIVECN.CASH.IP|772|2025-09-17 13:30:00|2025-09-17 18:10:50|536|894.3|11.56132|2025-09-16|17.21613|13|0.954198|13|-1.098901|13|2025-09-16||||||||||||||17.21613|25.53201|18.58274|23.38087|22.94015|22.99116|23.59145||||||||||||||||||1637|1003|929|641|949|701|1431||||||||||||||||||0.31912|0.20146|0.19436|0.18883|0.21912|0.18738|0.18611||||||||||||||||||-0.30093|-0.19559|-0.20368|-0.19202|-0.191|-0.19452|-0.18485|||||154|229|185|138|167|114|64|||||||||||||||||||||||||
2025-09-17 18:10:59|SI.D.IWNUS.CASH.IP|1632|2025-09-17 13:30:00|2025-09-17 18:10:50|17841|16.7|7.8345|2025-09-16|0.02726|14|0.165752|13|-0.126089|14|2025-09-16||||||||||||||0.0517|0.02726|0.58998|0.86476|2.64029|3.45171|0.3046||||||||||||||||||56|21|10|17|5|16|46||||||||||||||||||0.0338|0.01825|0.01293|0.01076|0.01244|0.01032|0.01318||||||||||||||||||-0.02599|-0.01876|-0.01299|-0.01277|-0.01064|-0.01008|-0.01243|||||180|359|355|357|344|350|353|||||||||||||||||||||||||
2025-09-17 18:11:00|SI.D.IWO.CASH.IP|1574|2025-09-17 13:30:00|2025-09-17 18:10:50|31847|64.4|16.7581|2025-09-16|12.03176|14|0.127649|13|-0.06072|13|2025-09-16||||||||||||||13.4836|12.03176|13.5028|19.49795|16.39529|18.21809|21.89722||||||||||||||||||46|122|47|63|42|38|166||||||||||||||||||0.02664|0.01561|0.01064|0.00732|0.00855|0.00769|0.01074||||||||||||||||||-0.02148|-0.01439|-0.01287|-0.00869|-0.0085|-0.00944|-0.0117|||||179|334|312|298|269|242|311|||||||||||||||||||||||||
2025-09-17 18:11:01|SI.D.IWDUS.CASH.IP|1669|2025-09-17 13:30:00|2025-09-17 18:11:00|20325|335.8|0.18824|2025-09-16|0.00494|18|0.059592|13|-0.07942|16|2025-09-16||||||||||||||1.13953|0.00522|0.005|0.00497|0.30468|0.00494|0.00496||||||||||||||||||1005|583|328|1038|340|316|847||||||||||||||||||0.01459|0.00906|0.00753|0.00675|0.00645|0.00664|0.0081||||||||||||||||||-0.01443|-0.0097|-0.00778|-0.00753|-0.00667|-0.00611|-0.00865|||||178|360|358|342|334|322|350|||||||||||||||||||||||||
2025-09-17 18:11:02|SI.D.IWFUS.CASH.IP|1684|2025-09-17 13:30:00|2025-09-17 18:11:00|46017|37.7|0.73171|2025-09-16|0.02192|14|0.043132|13|-0.077521|13|2025-09-16||||||||||||||0.58692|0.02192|0.29514|0.84891|2.27103|1.99334|0.28679||||||||||||||||||84|14|18|20|9|22|78||||||||||||||||||0.01486|0.00925|0.0074|0.00691|0.00509|0.00491|0.00642||||||||||||||||||-0.01628|-0.01029|-0.00806|-0.00578|-0.00525|-0.00482|-0.006|||||180|358|357|359|354|353|360|||||||||||||||||||||||||
2025-09-17 18:11:03|KA.D.IWVLLN.CASH.IP|337|2025-09-17 13:11:20|2025-09-17 15:29:30|5421|24.1|33.55524|2025-09-16|40.04413|13|0.055535|13|-0.073801|10|2025-09-16||||||||75.02392|81.05484|71.46808|53.37026|70.85641|47.09794|40.04413|54.4726|65.13867||||||||||||||||9|0|0|230|0|932|6|7|373||||||||||||||||0.02139|0.01845|0.01844|0.01846|0.01846|0.02217|0.02268|0.01958|0.01852||||||||||||||||-0.03076|-0.01844||-0.04613|-0.01845|-0.01847|-0.01848|-0.0185|-0.03702|||||||||88|58|21|15|24|17|80|90|43|||||||||||||||||||||||||
2025-09-17 18:11:04|CS.D.LTCUSD.CFE.IP|1478|2025-09-17 13:09:20|2025-09-17 18:11:00|114.15|6|0.52654|2025-09-16|0.52111|17|0.194312|14|-0.184291|13|2025-09-16|0.52991|0.52846|0.53074|0.53273|0.5334|0.52863|0.52735|0.52434|0.5239|0.5238|0.52362|0.52579|0.52556|0.52571|0.52799|0.52431|0.52349|0.52111|0.5221|0.52285|0.52288|0.52201|0.52132|0.52228|3|4|5|3|4|4|4|5|4|4|4|4|5|8|6|4|5|6|4|4|4|3|5|4|0.01315|0.01436|0.01382|0.01821|0.01875|0.02485|0.01503|0.01871|0.01891|0.0156|0.0139|0.01645|0.01516|0.02639|0.02596|0.02077|0.01899|0.01855|0.01365|0.01354|0.01108|0.01575|0.01344|0.01314|-0.01503|-0.01661|-0.0173|-0.02012|-0.0174|-0.01635|-0.01678|-0.01904|-0.01924|-0.01592|-0.01701|-0.01671|-0.01512|-0.0263|-0.02501|-0.02113|-0.01884|-0.01806|-0.01639|-0.01195|-0.01296|-0.01476|-0.01376|-0.0148|225|287|284|238|268|242|273|272|311|279|282|300|288|322|329|295|320|330|278|239|229|156|284|246|||||||||||||||||||||||||
2025-09-17 18:11:04|IR.D.JGB.FWM3.IP|249|2025-09-17 13:09:00|2025-09-17 18:10:40||0.2|2.03795|2025-09-16|0.02926|0|0.036617|12|-0.043943|12|2025-09-16|0.02926|0.02928||0.0293|0.0293|0.0293|0.0293|0.02928|0.02928|0.02929|0.02971|26.21349|3.33557|2.22726|0.02929|0.02953|10.0271|8.36263|0.0293|14.31711|0.03558|||0.02984|1|1||1|1|1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||1|0.0122|0.00732|||0.00732|0.00733|0.00732|0.00732||0.00732|0.00854|0.00732|0.00955|0.00814|0.00732|0.00806|0.00732|0.01099|0.00732|0.01465|0.00733|||0.00732|-0.00732|-0.00799|||-0.00732|-0.00732|-0.00732|-0.00732|-0.00732|-0.00732|-0.00732|-0.00732|-0.00977|-0.00732|-0.00732|-0.00732||-0.00732|-0.00732|-0.00733|-0.00733|||-0.00732|54|69|23|28|46|24|39|20|30|35|42|121|91|58|62|20|24|8|21|14|27|||||||||||||||||||||||||
2025-09-17 18:11:05|OP.D.SPX5.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:11:05|OP.D.SPX2.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:11:05|OP.D.SPX3.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:11:06|OP.D.SPX5.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:11:06|OP.D.SPX2.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:11:07|OP.D.SPX3.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:11:07|OP.D.SPX5.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:11:08|OP.D.SPX2.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:11:08|OP.D.SPX3.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:11:09|OP.D.SPX5.4000P.IP|1551|2025-09-17 13:09:10|2025-09-17 18:11:00|14.7|0|15.88841|2025-09-16|12.80898|21|6.548431|19|-6.145967|19|2025-09-16|24.93854|25.7733|42.39346|30.27916|42.36392|46.7412|46.3136|25.43664|31.9993|46.31704|47.88111|43.23578|30.97962|19.53816|15.84016|16.09974|23.45156|37.36744|35.1121|24.34488|35.53943|12.80898|12.84982|12.88323|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.07555|0.08245|0.08279|0.06557|0.06573|0.0659|0.07184|0.0949|0.08583|0.07401|0.09951|0.08918|0.10024|0.11791|0.10028|0.08945|0.0818|0.07516|0.08904|0.24101|0.07185|0.07836|0.07128|0.06444|-0.07509|-0.11028|-0.1523|-0.10284|-0.06565|-0.22145|-0.0956|-0.10006|-0.07091|-0.07007|-0.06621|-0.07444|-0.09769|-0.10131|-0.09896|-0.0959|-0.08556|-0.07548|-0.08617|-0.18634|-0.08569|-0.09593|-0.06909|-0.06437|126|88|73|77|59|84|90|210|175|115|103|145|210|278|320|305|263|220|222|259|166|37|95|59|||||||||||||||||||||||||
2025-09-17 18:11:10|OP.D.SPX2.4000P.IP|0|none|||0|0|2025-09-16|10000||0||0||2025-09-16|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:11:11|OP.D.SPX3.4000P.IP|884|2025-09-17 13:09:30|2025-09-17 18:11:00|4.21|0|22.84222|2025-09-16|19.74626|15|1.310044|12|-1.276596|7|2025-09-16|29.68431|20.67866|20.95732|21.21083|21.12203|21.47247|21.48295|21.40124|21.74574|22.01028|21.80575|21.74028|21.54072|20.93479|19.98395|19.74626|19.86909|20.2598|20.3213|20.06816|21.86839|38.17398|38.33363|38.54694|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.34475|0.23674|0.20923|0.21142|0.21142|0.21539|0.21552|0.22366|0.21798|0.22027|0.21842|0.21734|0.33781|0.31945|0.22828|0.19773|0.21211|0.20296|0.20356|0.28132|0.29054|0.21249|0.2129|0.21444|-0.22727|-0.20661|-0.27837|-0.21097|-0.21053|-0.2138|-0.21429|-0.25993|-0.2167|-0.22017||-0.2749|-0.25472|-0.327|-0.25223|-0.19749|-0.19846|-0.20225|-0.25055|-0.25016|-0.1979|-0.21186|-0.21231|-0.2139|36|44|50|32|18|54|54|127|96|56|42|71|105|197|229|195|127|105|113|154|85|19|44|28|||||||||||||||||||||||||
2025-09-17 18:11:12|OP.D.SPX5.4250P.IP|1611|2025-09-17 13:09:10|2025-09-17 18:11:10|18.03|0|15.39934|2025-09-16|13.28103|6|5.286589|19|-5.018489|19|2025-09-16|27.64558|20.67235|34.32037|26.01192|49.21393|27.20602|13.28103|25.81088|24.5372|28.13599|38.66547|26.93077|23.80904|18.15804|13.43848|14.12577|19.13438|19.58017|20.26734|17.36165|18.39119|31.29719|31.5807|18.26358|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.07982|0.07182|0.08441|0.06983|0.05441|0.11771|0.09221|0.08733|0.07612|0.07952|0.09236|0.08779|0.09145|0.10312|0.08658|0.07637|0.07502|0.06681|0.08076|0.14936|0.06451|0.07569|0.05596|0.05269|-0.05651|-0.11237|-0.08295|-0.05716|-0.06341|-0.06655|-0.07704|-0.07881|-0.07452|-0.07407|-0.07051|-0.10528|-0.07923|-0.10922|-0.0866|-0.08339|-0.08014|-0.07695|-0.07184|-0.14334|-0.06832|-0.06975|-0.05988|-0.0526|147|97|94|104|74|118|130|240|198|127|124|180|229|293|338|323|291|247|248|288|216|56|102|81|||||||||||||||||||||||||
2025-09-17 18:11:12|OP.D.SPX2.4250P.IP|0|none|||0|0|2025-09-16|10000||0||0||2025-09-16|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:11:13|OP.D.SPX3.4250P.IP|1052|2025-09-17 13:09:30|2025-09-17 18:11:00|5.64|0|17.58064|2025-09-16|14.93483|15|14.192496|12|-1.424051|3|2025-09-16|19.07044|15.76102|15.80294|15.9455|16.03993|16.19765|16.22373|16.30428|16.32913|16.4373|16.44081|16.31103|16.16559|15.77677|15.12207|14.93483|15.05121|15.35951|15.39986|15.22706|16.63919|28.70558|28.84265|29.00401|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.19082|0.31447|0.20595|0.16051|0.16051|0.16208|0.29269|0.18202|0.18386|0.19753|0.16456|0.18311|0.92214|0.25383|0.20803|0.20554|0.19339|0.23098|0.17114|0.20537|0.15157|0.19974|0.16003|0.16134|-0.15528|-0.1927|-0.23693|-0.5811|-0.16026|-0.27613|-0.20279|-0.19|-0.16985|-0.19691|-0.16423|-0.16327|-0.18841|-0.18629|-0.24396|-0.19637|-0.18268|-0.17591|-0.18733|-0.21156|-0.21553|-0.15957|-0.16026|-0.16088|84|67|49|58|45|71|51|142|125|67|74|98|136|232|272|245|195|152|160|206|109|35|58|38|||||||||||||||||||||||||
2025-09-17 18:11:14|OP.D.SPX5.4500P.IP|1633|2025-09-17 13:09:20|2025-09-17 18:11:10|22.4|0|10.65341|2025-09-16|10.24612|15|3.409601|12|-0.666963|5|2025-09-16|15.14439|18.4197|21.29854|21.00559|19.997|17.41005|18.45481|15.96851|18.33965|20.07671|20.34678|17.70213|13.54283|13.07999|10.28052|10.24612|10.2816|10.40297|10.39933|10.34506|11.48224|40.85955|22.30073|19.25545|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.05458|0.05619|0.05963|0.05989|0.10198|0.05317|0.06251|0.07401|0.06404|0.06408|0.07261|0.08237|0.13785|0.0996|0.08842|0.077|0.07797|0.06083|0.0735|0.07836|0.05778|0.06678|0.0552|0.04622|-0.05568|-0.07119|-0.10071|-0.06046|-0.04455|-0.09934|-0.06881|-0.07127|-0.05693|-0.05272|-0.05243|-0.07895|-0.07246|-0.07936|-0.07921|-0.07978|-0.08174|-0.0611|-0.07167|-0.08441|-0.06473|-0.06855|-0.05467|-0.04309|174|136|108|111|85|143|158|263|229|178|164|212|267|309|350|340|320|287|281|318|233|59|114|82|||||||||||||||||||||||||
2025-09-17 18:11:14|OP.D.SPX2.4500P.IP|0|none|||0|0|2025-09-16|10000||0||0||2025-09-16|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:11:15|OP.D.SPX3.4500P.IP|1264|2025-09-17 13:09:30|2025-09-17 18:11:10|7.58|0|13.17082|2025-09-16|11.50154|15|1.079137|13|-1.111111|7|2025-09-16|15.91982|12.07655|12.15708|12.2754|12.37291|12.40873|12.37066|12.45276|12.52507|12.61993|12.58759|12.46417|12.3851|12.07168|11.59959|11.50154|11.58503|11.8386|11.83755|11.72409|12.55122|21.88455|22.01685|22.10221|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.13373|0.15395|0.12187|0.1473|0.12397|0.12417|0.15949|0.1496|0.14855|0.15445|0.14704|0.13641|0.18021|0.22592|0.18532|0.16735|0.14185|0.13036|0.13816|0.19813|0.11656|0.14613|0.12193|0.12299|-0.12349|-0.12869|-0.18206|-0.14335|-0.12349|-0.23405|-0.15895|-0.20405|-0.13161|-0.14248|-0.12575|-0.17692|-0.15642|-0.21065|-0.1774|-0.12632|-0.1433|-0.1245|-0.17748|-0.15986|-0.11695|-0.12161|-0.12212|-0.12262|101|90|79|73|68|83|95|179|143|93|95|120|174|265|304|276|235|211|196|250|134|40|77|60|||||||||||||||||||||||||
2025-09-17 18:11:15|OP.D.SPX4.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:11:16|OP.D.SPX4.4250P.IP|18|2025-09-17 13:15:10|2025-09-17 18:04:00|0.2|0|254.44444|2025-09-16|222.22222|14|0||0||2025-09-16|244.44444||||||||333.33333|333.33333|||||222.22222||||||1400||||0||||||||0|0|||||0||||||0||||||||||||||||||||||||||||||||||||||||||||||||||||3|2|2|3|1|||||||||||||||||||||||||
2025-09-17 18:11:16|IR.D.02YEAR100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:11:17|IR.D.02YEAR100.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:11:17|IR.D.02YEAR100.FWM2.IP|1082|2025-09-17 13:09:20|2025-09-17 18:11:10||137.3|0.00533|2025-09-16|0.01915|13|0.006706|12|-0.010537|12|2025-09-16|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01915|0.01915|0.01915|0.01915|0.01915|0.01915|0.01915|0.01915||0.01915|0.01915|77|99|82|49|223|99|138|214|173|141|178|156|406|391|199|285|293|325|202|264|344||102|35||0.00383|||0.00287|0.00192|0.00287|0.00345|0.00383|0.00351|0.00383|0.00383|0.00374|0.00311|0.00299|0.00383|0.00255|0.00277|0.00383|0.00383|0.00319||0.00383||-0.00287||-0.00287|||-0.00351|-0.00255|-0.00319|-0.00307|-0.00307|-0.00192|-0.00287|-0.00373|-0.00372|-0.00315|-0.00335|-0.00287|-0.00319|-0.00383|-0.00383|-0.00268|||-0.00191|17|25|2|9|4|22|20|19|25|36|21|54|101|105|60|31|22|46|19|14|23|12|4|||||||||||||||||||||||||
2025-09-17 18:11:18|IR.D.02YEAR100.FWM2.IP|0|none|||0|0|2025-09-16|0.01915|13|0.006706|12|-0.010537|12|2025-09-16|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01915|0.01915|0.01915|0.01915|0.01915|0.01915|0.01915|0.01915||0.01915|0.01915|77|99|82|49|223|99|138|214|173|141|178|156|406|391|199|285|293|325|202|264|344||102|35||0.00383|||0.00287|0.00192|0.00287|0.00345|0.00383|0.00351|0.00383|0.00383|0.00374|0.00311|0.00299|0.00383|0.00255|0.00277|0.00383|0.00383|0.00319||0.00383||-0.00287||-0.00287|||-0.00351|-0.00255|-0.00319|-0.00307|-0.00307|-0.00192|-0.00287|-0.00373|-0.00372|-0.00315|-0.00335|-0.00287|-0.00319|-0.00383|-0.00383|-0.00268|||-0.00191|17|25|2|9|4|22|20|19|25|36|21|54|101|105|60|31|22|46|19|14|23|12|4|||||||||||||||||||||||||
2025-09-17 18:11:19|UB.D.HOODUS.CASH.IP|1806|2025-09-17 13:09:20|2025-09-17 18:11:10|11671|7362.8|3.18983|2025-09-16|0.02134|19|0.764768|8|-0.411135|17|2025-09-16|26.4939|35.55513|15.42023|20.15634|24.65012|24.00162|18.61192|39.29906|65.76647|81.59015|52.41655|73.81925|51.54045|18.60006|0.04182|0.0345|1.98832|0.88218|2.27785|0.02134|60.37303|90.00426|60.63345|70.59826|0|0|0|0|0|0|0|0|309|184|542|368|3105|15918|17137|12085|8160|7648|5721|12971|8926|346|446|201|0.02454|0.01676|0.01485|0.0154|0.01601|0.0139|0.01976|0.00869|0.09626|0.0152|0.00869|0.02029|0.01015|0.08686|0.06142|0.04142|0.03335|0.03308|0.02249|0.02975|0.028|0.00852|0.01705||-0.01684|-0.01598|-0.01393|-0.01197|-0.0131|-0.01508|-0.0138|-0.01343|-0.03598|-0.03474|-0.02281|-0.01739|-0.02126|-0.07898|-0.05697|-0.04205|-0.03363|-0.03469|-0.02321|-0.03415|-0.02366||-0.01217|-0.01217|121|152|195|169|130|146|113|28|70|38|21|42|33|248|360|360|357|351|355|357|58|10|33|17|||||||||||||||||||||||||
2025-09-17 18:11:20|CS.D.EOSUSD.CFD.IP|494|2025-09-17 13:26:50|2025-09-17 18:11:00|47.88|1.5|0.62863|2025-09-16|0.61768|6|3.456419|14|-2.83879|14|2025-09-16|1.96879|1.02363|0.62572|0.62629|0.62619|2.3915|0.61768|0.62357|0.62271|0.62385|0.62366|0.6236|0.62357|0.63756|0.63673|0.63321|0.63633|0.62991|0.63486|0.63494|0.63456|0.62756|0.6265|0.62832|4|5|4|4|4|4|4|3|3|3|3|3|3|2|3|4|3|6|3|3|2|6|6|4|1.94746|1.27186|0.48635|0.49902|0.32641|0.55927|0.19151|1.15666|0.47618|0.02082|1.42259|0.60191||0.21447|0.56427|0.70994|0.31842|0.45702|0.1413|0.34054|0.13615|0.46225|0.42593|0.57992|-0.33508|-0.17498|-0.1365|-0.24057|-0.19169|-0.22382|-0.10042|-0.05196|-0.06587|-0.06867|-0.06751|-0.05758|-0.06221|-0.10218|-0.27589|-0.31082|-0.35084|-0.24696|-0.13889|-0.43327|-0.04498|-0.11703|-0.15112|-0.2178|165|241|282|289|277|349|291|302|285|250|255|253|238|212|132|99|50|131|35|38|39|167|82|60|||||||||||||||||||||||||
2025-09-17 18:11:22|CS.D.ADAUSD.CFE.IP|1683|2025-09-17 13:09:20|2025-09-17 18:11:20|87.5|9.3|0.46087|2025-09-16|0.45398|22|0.151233|13|-0.16281|13|2025-09-16|0.46515|0.46432|0.46529|0.46582|0.46737|0.4655|0.46476|0.46405|0.46108|0.46067|0.4599|0.46088|0.4605|0.46089|0.46477|0.46268|0.46101|0.45747|0.45705|0.45777|0.45684|0.45597|0.45398|0.45489|7|5|6|6|6|7|7|8|7|7|6|7|9|11|7|6|5|8|8|12|12|4|7|9|0.02326|0.02285|0.02065|0.02139|0.02324|0.01984|0.02069|0.02252|0.02532|0.02156|0.02862|0.02299|0.02477|0.02999|0.0257|0.02435|0.02534|0.02509|0.02334|0.02414|0.02271|0.0192|0.01774|0.02283|-0.02106|-0.02305|-0.02136|-0.02383|-0.02598|-0.02227|-0.01851|-0.02253|-0.0244|-0.02157|-0.02543|-0.02009|-0.02571|-0.03745|-0.0269|-0.01986|-0.02358|-0.02796|-0.0217|-0.02125|-0.0242|-0.01596|-0.0161|-0.02521|311|249|310|289|328|326|320|343|329|311|343|319|347|344|321|315|316|341|344|353|355|191|277|311|||||||||||||||||||||||||
2025-09-17 18:11:23|CS.D.XLMUSD.CFD.IP|1090|2025-09-17 13:09:40|2025-09-17 18:11:20|38.69|3|0.54669|2025-09-16|0.54075|17|0.182007|13|-0.181677|13|2025-09-16|0.55618|0.55547|0.55744|0.55804|0.55934|0.5559|0.55576|0.55534|0.54952|0.54083|0.54155|0.54274|0.54204|0.54172|0.5454|0.54494|0.54551|0.54075|0.5423|0.54594|0.5467|0.54645|0.54507|0.5476|2|2|2|2|2|2|2|2|3|3|3|3|3|4|4|2|3|3|2|3|2|2|3|2|0.02809|0.03268|0.03229|0.02893|0.03315|0.03227|0.02881|0.02854|0.04078|0.04737|0.04297|0.03638|0.04106|0.04826|0.03817|0.03486|0.03675|0.03399|0.03206|0.02917|0.02745|0.03194|0.02889|0.02788|-0.03309|-0.0326|-0.03377|-0.02998|-0.03295|-0.03212|-0.03012|-0.03085|-0.03669|-0.04678|-0.0489|-0.03574|-0.03868|-0.04717|-0.04329|-0.037|-0.03915|-0.03089|-0.03299|-0.0297|-0.03368|-0.03075|-0.02841|-0.03014|140|205|155|169|189|178|173|208|278|285|289|244|269|307|294|258|254|254|203|250|222|162|225|166|||||||||||||||||||||||||
2025-09-17 18:11:24|IR.D.FGBX.FWM2.IP|1239|2025-09-17 13:09:20|2025-09-17 18:11:20|11581|25.5|7.68494|2025-09-16|4.55703|7|0.087237|0|-0.104321|9|2025-09-16|42.88454|24.03073|66.68413|64.29943|57.91311|44.66529|13.24047|4.55703|14.00126|6.89577|6.13117|7.12567|4.92385|6.56633|7.51626|11.9713|26.11376|58.50604|42.87792|58.5519|||||5|2|0|0|2|6|11|37|28|39|40|24|32|27|36|35|10|5|10|4|||||0.08724|0.01747|0.01747||0.01746|0.01963|0.01877|0.02003|0.01738|0.01867|0.01956|0.0184|0.02038|0.01786|0.01987|0.01746|0.01745|0.01745|0.01746|0.01744||||||-0.01746||-0.01746|-0.01745|-0.01745|-0.02112|-0.02077|-0.0184|-0.0205|-0.01833|-0.01748|-0.01924|-0.01841|-0.01746|-0.01745|-0.02326|-0.01745|-0.01745|-0.01744|||||7|25|12|14|19|56|212|199|136|204|164|141|225|199|147|134|69|53|21|41|||||||||||||||||||||||||
2025-09-17 18:11:24|IR.D.FGBS.FWM2.IP|873|2025-09-17 13:09:50|2025-09-17 18:11:00||138|0.57392|2025-09-16|0.01402|0|0.004674|6|-0.004674|2|2025-09-16|0.01402|0.01402|50.00701|0.01402||0.01402|5.5688|3.34689|0.01402|0.01402|0.01402|0.01402|2.95492|0.01402|6.26314|8.34618|0.01402|0.01402|||||||130|111|18|401||346|150|340|209|422|1893|975|636|843|841|740|744|1074|||||||||||||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|||||||||1|2|2|1|4|18|30|19|27|3|12|34|26|16|24|3|2|||||||||||||||||||||||||
2025-09-17 18:11:25|IX.D.HSTECH.IFU.IP|1614|2025-09-17 13:10:00|2025-09-17 18:11:20|6324.8|8.1|0.09293|2025-09-16|0.06565|6|0.114869|1|-0.122611|14|2025-09-16|0.14844|0.0798|0.06613|0.06607|0.14834|0.06587|0.06565|0.06569|0.11131|17.96879|56.89451|47.37453|43.74098|0.0989|0.0986|0.09845|0.09815|0.09779|0.09784|0.14656|0.14653|0.14656|0.14652|0.14651|0|69|84|30|0|39|39|31|21|3|2|2|3|5|6|3|2|4|3|0|0|0|0|0|0.00238|0.02857|0.02761|0.02015|0.00246|0.01895|0.01843|0.01421|0.0073|0.00481|0.01649|0.01648|0.01743|0.01618|0.01929|0.01527|0.01164|0.01173|0.00987|0.00534|0.00337|0.00308|0.00261|0.00187|-0.00276|-0.03094|-0.02979|-0.01813|-0.00199|-0.01999|-0.01684|-0.01425|-0.0066|-0.00961|-0.01798|-0.01647|-0.01947|-0.01739|-0.02|-0.0145|-0.01209|-0.01094|-0.01022|-0.0055|-0.00327|-0.0037|-0.00221|-0.00222|241|323|360|335|175|355|346|297|291|168|95|93|158|308|355|341|309|297|265|308|282|85|199|147|||||||||||||||||||||||||
2025-09-17 18:11:26|IX.D.TOPIX.IFU.IP|838|2025-09-17 13:10:00|2025-09-17 18:11:20|3150.4|5.3|0.02741|2025-09-16|0.02519|5|0.110592|0|-0.132492|0|2025-09-16|0.02529|0.02526|0.02982|0.02904|0.0252|0.02519|0.04117|0.06316|0.0379|0.03789|0.03792|0.03791|0.03791|0.03798|0.03801|0.03806|0.03806|0.03805|0.03804|0.03804|0.04633|0.06338|0.06336|0.05379|36|24|20|28|20|20|28|0|10|4|6|7|5|8|4|7|4|6|7|13|1|0|0|8|0.02155|0.01642|0.01393|0.01364|0.01301|0.01365|0.01034|0.00573|0.01255|0.00986|0.00993|0.01053|0.01429|0.01301|0.01202|0.01211|0.01159|0.01242|0.01374|0.01141|0.00563|0.00444|0.00648|0.0088|-0.0232|-0.01549|-0.01259|-0.01344|-0.01307|-0.01184|-0.01039|-0.00575|-0.013|-0.0089|-0.00833|-0.01118|-0.01065|-0.01134|-0.00927|-0.0105|-0.01073|-0.00824|-0.00824|-0.01292|-0.00724|-0.0049|-0.00533|-0.01005|332|248|144|192|161|126|226|284|166|119|79|59|104|182|203|143|107|80|58|56|58|55|83|172|||||||||||||||||||||||||
2025-09-17 18:11:27|CS.D.UNIUSD.CFE.IP|1788|2025-09-17 13:09:40|2025-09-17 18:11:20|924.26|19.7|0.83421|2025-09-16|0.82177|22|0.328522|8|-0.347642|9|2025-09-16|0.84137|0.83903|0.8398|0.84179|0.84665|0.84313|0.84429|0.84233|0.82996|0.82714|0.82881|0.83054|0.82887|0.82978|0.83951|0.83665|0.83607|0.82824|0.8303|0.83095|0.82907|0.8243|0.82177|0.82402|17|16|15|14|14|14|16|17|19|19|19|17|19|23|21|19|20|22|20|20|17|7|14|15|0.01633|0.0191|0.02024|0.02046|0.02217|0.022|0.01633|0.02176|0.03808|0.02799|0.02737|0.02498|0.0251|0.03527|0.02778|0.02224|0.02515|0.0246|0.02217|0.01876|0.01628|0.01759|0.01806|0.01509|-0.01567|-0.01671|-0.01566|-0.01961|-0.02048|-0.02149|-0.01696|-0.02019|-0.02668|-0.02829|-0.02595|-0.02297|-0.0241|-0.03658|-0.02935|-0.02294|-0.02392|-0.02315|-0.02175|-0.01802|-0.01568|-0.01384|-0.01632|-0.01567|355|354|359|352|351|346|353|347|360|360|360|347|358|360|359|358|360|360|359|359|355|296|351|350|||||||||||||||||||||||||
2025-09-17 18:11:29|CS.D.LNKUSD.CFE.IP|1802|2025-09-17 13:09:40|2025-09-17 18:11:20|2308.17|22.6|0.36146|2025-09-16|0.35083|9|0.154117|13|-0.216376|13|2025-09-16|0.35318|0.35291|0.35361|0.35449|0.35647|0.35465|0.35442|0.35437|0.35204|0.35083|0.35143|0.35222|0.35194|0.35378|0.35719|0.35628|0.35551|0.35177|0.35282|0.35335|0.35305|0.35207|0.35134|0.35324|13|13|15|16|17|16|19|18|20|16|21|19|20|26|25|20|24|25|25|21|18|13|16|16|0.01338|0.01632|0.01806|0.01509|0.01727|0.01822|0.01755|0.02055|0.0225|0.01973|0.02492|0.01751|0.02111|0.02934|0.02569|0.02389|0.02418|0.02396|0.02251|0.02164|0.01406|0.01171|0.01378|0.01212|-0.01302|-0.01718|-0.01527|-0.01524|-0.01883|-0.0188|-0.01887|-0.02082|-0.02467|-0.01687|-0.02589|-0.01686|-0.02289|-0.03363|-0.03212|-0.02326|-0.02719|-0.02529|-0.02337|-0.01647|-0.01546|-0.01138|-0.01475|-0.01401|337|346|354|344|350|347|359|355|355|351|360|357|354|360|359|358|360|360|360|360|359|350|349|352|||||||||||||||||||||||||
2025-09-17 18:11:30|CS.D.DOTUSD.CFE.IP|1719|2025-09-17 13:09:50|2025-09-17 18:11:30|420.73|14.1|0.45547|2025-09-16|0.44426|22|0.514052|8|-0.265007|4|2025-09-16|0.46035|0.45922|0.46048|0.45948|0.45979|0.45572|0.45551|0.45774|0.4529|0.4499|0.45003|0.45193|0.45186|0.45179|0.45578|0.45373|0.45211|0.44701|0.4459|0.44602|0.44503|0.44584|0.44426|0.44688|10|13|11|9|10|11|13|15|14|12|15|9|14|20|17|11|14|17|19|14|13|8|13|14|0.01943|0.02255|0.02548|0.01933|0.02268|0.02024|0.0205|0.02328|0.03079|0.0271|0.02813|0.02335|0.02687|0.03657|0.02817|0.02776|0.02208|0.03186|0.02877|0.02129|0.02037|0.01384|0.01811|0.01749|-0.01829|-0.02544|-0.0263|-0.01943|-0.02507|-0.02123|-0.02328|-0.02263|-0.02968|-0.02562|-0.03173|-0.02641|-0.02557|-0.04096|-0.03146|-0.02345|-0.02763|-0.02853|-0.02993|-0.0235|-0.01799|-0.0135|-0.01864|-0.01751|322|333|322|308|332|338|351|349|351|336|357|330|356|353|347|342|354|349|360|349|347|335|327|341|||||||||||||||||||||||||
2025-09-17 18:11:31|CS.D.DOGUSD.CFE.IP|1453|2025-09-17 13:09:50|2025-09-17 18:11:30|26.55|4|0.41418|2025-09-16|0.40677|22|0.265051|15|-0.503291|14|2025-09-16|0.4122|0.4102|0.41126|0.41192|0.416|0.41259|0.41221|0.41217|0.41156|0.41354|0.41617|0.41602|0.41505|0.41668|0.42307|0.41805|0.41478|0.41156|0.41175|0.41114|0.41092|0.41005|0.40677|0.40779|3|3|3|3|4|3|5|3|4|5|5|5|5|6|4|4|3|4|4|5|5|5|5|6|0.04424|0.04368|0.04686|0.04496|0.04429|0.04549|0.04837|0.04543|0.04509|0.04377|0.04507|0.04226|0.05299|0.06144|0.05902|0.05717|0.05027|0.05073|0.04314|0.04259|0.04146|0.04557|0.05217|0.04059|-0.04536|-0.04579|-0.04733|-0.04348|-0.05159|-0.04538|-0.05251|-0.04428|-0.04822|-0.04563|-0.04977|-0.04278|-0.04713|-0.0706|-0.07032|-0.0542|-0.05362|-0.05311|-0.04357|-0.04651|-0.04578|-0.04564|-0.05124|-0.04387|248|272|293|271|299|273|276|271|298|270|320|310|317|308|305|299|279|281|293|271|266|175|303|267|||||||||||||||||||||||||
2025-09-17 18:11:32|CO.D.CFI.FWM1.IP|883|2025-09-17 13:09:40|2025-09-17 15:59:50|7685|5.1|0.06794|2025-09-16|0.07712|12|0.264636|11|-0.122787|15|2025-09-16|||||||0.07863|0.07827|0.0783|0.07832|0.07808|0.07756|0.07712|0.07731|0.07753|0.07748|||||||||||||||3|5|4|4|4|9|7|5|4|5|||||||||||||||0.01961|0.01515|0.01573|0.01775|0.01676|0.02343|0.02078|0.01614|0.01259|0.01636|||||||||||||||-0.01525|-0.01601|-0.01512|-0.0112|-0.01538|-0.02015|-0.02087|-0.01961|-0.01365|-0.01694|||||||||253|282|261|259|236|297|307|301|291|287|||||||||||||||||||||||||
2025-09-17 18:11:33|OP.D.SPX3.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:11:34|OP.D.SPX3.5000C.IP|1752|2025-09-17 13:09:40|2025-09-17 18:11:30|1666.77|0|0.12185|2025-09-16|0.11849|8|0.26264|14|-0.223618|14|2025-09-16|0.13168|0.1196|0.11943|0.11918|0.11916|0.11905|0.11901|0.11904|0.11849|0.11851|0.11861|0.11875|0.11895|0.11934|0.1201|0.12035|0.12027|0.12001|0.11997|0.11995|0.12456|0.16821|0.16803|0.16792|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.01082|0.0131|0.01329|0.01035|0.01003|0.01242|0.01167|0.01637|0.01312|0.0124|0.01267|0.01482|0.01657|0.02569|0.02557|0.02181|0.01766|0.0155|0.01594|0.01957|0.01883|0.00549|0.01433|0.00887|-0.01332|-0.01169|-0.01071|-0.01127|-0.00981|-0.01261|-0.01271|-0.01496|-0.01411|-0.01224|-0.01163|-0.01258|-0.01864|-0.02447|-0.02656|-0.02146|-0.01848|-0.01726|-0.01514|-0.02291|-0.01545|-0.01603|-0.01055|-0.01137|269|267|216|230|223|265|269|338|322|291|283|316|337|344|359|356|351|341|342|349|272|118|155|120|||||||||||||||||||||||||
2025-09-17 18:11:35|OP.D.SPX3.4750P.IP|1594|2025-09-17 13:10:10|2025-09-17 18:11:30|9.86|0|15.08209|2025-09-16|12.5141|7|7.177498|12|-0.960615|5|2025-09-16|39.29841|58.30537|37.27275|30.00736|49.16676|45.94769|21.3954|12.5141|20.51765|28.27894|39.31515|45.74178|28.25929|16.62127|12.99014|15.29333|13.00974|17.46383|16.32354|18.26505|30.00921|16.78769|16.87288|16.95152|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.10116|0.10118|0.14271|0.09611|0.10588|0.1106|0.13553|0.13316|0.11388|0.13843|0.14636|0.12129|0.40695|0.16852|0.15539|0.12764|0.12149|0.11179|0.10901|0.16402|0.10717|0.12011|0.09355|0.09433|-0.11109|-0.13316|-0.15581|-0.09589|-0.12229|-0.2001|-0.12589|-0.12197|-0.1151|-0.12067|-0.13146|-0.11621|-0.14669|-0.15567|-0.14248|-0.14336|-0.12741|-0.12416|-0.12262|-0.15384|-0.1252|-0.09325|-0.10382|-0.09412|130|103|87|101|88|96|107|225|197|126|115|155|217|279|327|319|288|245|247|289|184|37|90|55|||||||||||||||||||||||||
2025-09-17 18:11:36|OP.D.SPX3.5000P.IP|1667|2025-09-17 13:09:50|2025-09-17 18:11:30|13.05|0|12.83523|2025-09-16|11.84021|14|0.863309|13|-1.120239|5|2025-09-16|23.10159|18.40094|29.59974|24.6906|30.39994|25.65439|22.65133|15.34719|21.26542|23.07717|26.74418|26.48876|21.22332|12.98345|11.84021|14.84892|14.98595|16.27885|15.63838|13.40145|20.62673|12.98044|13.06117|13.1072|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.10024|0.08604|0.10121|0.10564|0.08332|0.10985|0.08804|0.11501|0.10672|0.09785|0.08987|0.0989|0.14913|0.16194|0.14435|0.11703|0.10315|0.10204|0.10389|0.1324|0.09148|0.10232|0.08428|0.07291|-0.09687|-0.12958|-0.11685|-0.10202|-0.08179|-0.25548|-0.10609|-0.11879|-0.10619|-0.11739|-0.09494|-0.10065|-0.12642|-0.14613|-0.13246|-0.11771|-0.10926|-0.09669|-0.11102|-0.13239|-0.10502|-0.07209|-0.11168|-0.07276|175|159|122|120|108|136|155|260|225|164|171|213|251|291|340|331|321|280|280|311|209|61|107|85|||||||||||||||||||||||||
2025-09-17 18:11:36|OP.D.SPX5.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:11:38|OP.D.SPX5.5000C.IP|1725|2025-09-17 13:09:50|2025-09-17 18:11:30|1730.1|0|0.14078|2025-09-16|0.13703|9|0.216755|18|-0.264814|19|2025-09-16|0.14831|0.13824|0.13805|0.13783|0.13777|0.13765|0.13754|0.13759|0.13704|0.13703|0.13714|0.13731|0.13755|0.13797|0.13874|0.13903|0.13894|0.13866|0.13861|0.13857|0.14207|0.17352|0.17335|0.17325|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.01157|0.01515|0.01455|0.01045|0.00988|0.01527|0.01202|0.01875|0.01726|0.01378|0.01309|0.01224|0.01946|0.02529|0.02288|0.02038|0.0159|0.01659|0.01878|0.02229|0.01508|0.00788|0.0117|0.00813|-0.01366|-0.0147|-0.01152|-0.01351|-0.01141|-0.01202|-0.01218|-0.01693|-0.01396|-0.01371|-0.01383|-0.01266|-0.01952|-0.02997|-0.02166|-0.0237|-0.0167|-0.01518|-0.01701|-0.02293|-0.01697|-0.01448|-0.01196|-0.01081|230|189|158|168|156|205|224|319|300|244|237|307|302|339|358|356|350|342|341|350|261|113|154|117|||||||||||||||||||||||||
2025-09-17 18:11:39|OP.D.SPX5.4750P.IP|1692|2025-09-17 13:10:10|2025-09-17 18:11:30|27.95|0|8.41902|2025-09-16|8.18547|15|1.11752|12|-1.139601|12|2025-09-16|9.01572|8.45432|8.47748|8.53053|8.54887|8.55689|8.55399|8.56103|8.66264|8.68202|8.64004|8.59629|8.5751|8.42979|8.21183|8.18547|8.20672|8.30858|8.30889|8.26422|8.45681|10.37221|10.40871|10.43348|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.04929|0.05736|0.05527|0.05123|0.05702|0.05894|0.05297|0.06692|0.0617|0.04434|0.05783|0.05531|0.08652|0.0931|0.09206|0.07379|0.07317|0.06193|0.05728|0.07428|0.05819|0.06344|0.05771|0.0377|-0.0452|-0.07189|-0.06499|-0.05243|-0.04452|-0.05347|-0.06192|-0.06742|-0.05873|-0.04912|-0.05335|-0.05538|-0.08011|-0.0885|-0.08289|-0.07417|-0.06833|-0.05979|-0.06112|-0.07643|-0.06045|-0.06042|-0.05439|-0.03475|206|166|133|139|120|166|183|302|272|202|195|252|290|324|358|351|338|320|311|340|253|69|133|105|||||||||||||||||||||||||
2025-09-17 18:11:40|OP.D.SPX5.5000P.IP|1709|2025-09-17 13:10:10|2025-09-17 18:11:30|35.91|0|6.55472|2025-09-16|6.39889|15|0.570033|13|-0.476457|8|2025-09-16|7.09166|6.60182|6.62285|6.66264|6.67556|6.69629|6.69518|6.69538|6.7686|6.7916|6.7747|6.73537|6.72126|6.59841|6.41947|6.39889|6.41753|6.49168|6.49546|6.45887|6.61558|8.08455|8.1129|8.13191|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.05207|0.04753|0.04386|0.04285|0.03477|0.05314|0.04293|0.06148|0.05451|0.04738|0.04916|0.0577|0.07232|0.10726|0.08376|0.07333|0.06518|0.06295|0.0489|0.07722|0.05417|0.06551|0.04298|0.03766|-0.04765|-0.05342|-0.05017|-0.04622|-0.03614|-0.04507|-0.04918|-0.06496|-0.06574|-0.049|-0.05201|-0.04616|-0.06461|-0.08476|-0.08065|-0.06724|-0.07003|-0.05975|-0.05805|-0.07566|-0.05287|-0.04373|-0.03376|-0.03078|218|173|146|149|135|173|199|304|282|210|199|261|298|329|359|351|344|326|316|343|251|70|147|108|||||||||||||||||||||||||
2025-09-17 18:11:41|OP.D.SPX2.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:11:42|OP.D.SPX2.5000C.IP|1544|2025-09-17 13:15:10|2025-09-17 18:11:40|1614.71|0|0.063|2025-09-16|0.06116|8|0.107841|2|-0.184846|13|2025-09-16|0.0735|0.06177|0.06167|0.06154|0.06151|0.06146|0.06144|0.06146|0.06116|0.06117|0.06123|0.0613|0.0614|0.06165|0.06206|0.0622|0.06215|0.062|0.06197|0.06194|0.06612|0.0993|0.09919|0.09912|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.01234|0.01316|0.01487|0.01027|0.0116|0.01099|0.01201|0.01607|0.01517|0.0136|0.01183|0.01361|0.01607|0.02285|0.02099|0.01879|0.02035|0.01618|0.01701|0.02033|0.01808|0.0045|0.0142|0.01083|-0.01214|-0.01186|-0.01233|-0.01074|-0.0107|-0.01276|-0.01245|-0.01458|-0.01522|-0.0122|-0.01283|-0.01388|-0.01793|-0.02966|-0.02246|-0.02271|-0.0191|-0.0182|-0.01583|-0.0206|-0.01595|-0.00807|-0.01346|-0.01184|210|163|137|138|126|164|170|287|259|199|181|232|257|302|337|317|318|300|291|308|233|117|161|125|||||||||||||||||||||||||
2025-09-17 18:11:42|OP.D.SPX2.4750P.IP|0|none|||0|0|2025-09-16|10000||0||0||2025-09-16|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:11:43|OP.D.SPX2.5000P.IP|0|none|||0|0|2025-09-16|10000||0||0||2025-09-16|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:11:43|IR.D.FBTP.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:11:44|IR.D.FBTP.FWM2.IP|0|none|||0|0|2025-09-16|4.16426|12|0.024944|6|-0.049933|12|2025-09-16|||||||8.59466|7.09798|7.79774|9.73954|7.18179|12.81892|4.16426|5.78674|6.81894|9.12903|25.03199||||||||||||||30|87|80|93|89|48|99|88|117|75|23||||||||||||||0.00931|0.00831|0.00831|0.00869|0.00832|0.00832|0.00852|0.00908|0.00867|0.00832|0.00832||||||||||||||-0.00936|-0.00978|-0.00856|-0.0097|-0.00872|-0.00832|-0.00964|-0.00874|-0.00832|-0.00832|-0.00832||||||||187|170|116|134|112|133|194|174|118|110|52|||||||||||||||||||||||||
2025-09-17 18:11:45|IX.D.OMX20.IFM.IP|308|2025-09-17 13:09:50|2025-09-17 14:19:50|1509.4|0.1|0.03301|2025-09-16|0.03293|7|0.069145|7|-0.115215|7|2025-09-16||||||||0.03293|0.03298|0.03297|0.03301|0.03297|0.03293|0.03296|0.03297|||||||||||||||||0|1|1|1|1|1|2|0|||||||||||||||||0.00953|0.00599|0.00603|0.00484|0.00558|0.00614|0.00755|0.00747|||||||||||||||||-0.00972|-0.00667|-0.01042|-0.00879|-0.00487|-0.00622|-0.00755|-0.00696||||||||||314|310|290|248|276|306|336|116|||||||||||||||||||||||||
2025-09-17 18:11:45|IX.D.SUNNAS.IFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:11:45|IX.D.SUNDOW.IFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:11:46|IX.D.SUNFUN.IFE.IP|1666|2025-09-17 13:10:00|2025-09-17 18:11:40|9201.3|0|0.10858|2025-09-16|0.1078|3|0.030465|15|-0.057285|7|2025-09-16|0.10785|0.10781|0.10782|0.1078|0.10781|0.10782|0.1078|0.10808|0.10802|0.10808|0.10813|0.10809|0.1082|0.10848|0.10868|0.10875|0.10873|0.10866|0.10864|0.1087|0.10867|0.10873|0.10878|0.10874|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00521|0.00387|0.00371|0.00323|0.00282|0.00391|0.00398|0.00834|0.00551|0.00483|0.00419|0.00452|0.0047|0.00672|0.00737|0.00693|0.00398|0.00404|0.00376|0.00458|0.0021|0.00268|0.00179|0.00159|-0.00514|-0.00311|-0.00375|-0.004|-0.00373|-0.00381|-0.00464|-0.00785|-0.00515|-0.00472|-0.0045|-0.0045|-0.00537|-0.00761|-0.00743|-0.00738|-0.00457|-0.00365|-0.00392|-0.00446|-0.00188|-0.00255|-0.00292|-0.00144|191|146|138|93|115|184|238|356|350|328|321|325|340|354|358|356|329|319|298|314|286|93|207|150|||||||||||||||||||||||||
2025-09-17 18:11:47|IX.D.SUNDAX.IFMM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:11:48|CS.D.AVXUSD.CFD.IP|1389|2025-09-17 13:10:10|2025-09-17 18:11:40|29.91|7.3|0.37103|2025-09-16|0.35888|8|0.457516|9|-0.359595|7|2025-09-16|0.37134|0.37272|0.37394|0.37439|0.37495|0.37285|0.3715|0.36606|0.35888|0.35975|0.35938|0.36099|0.36235|0.36287|0.36871|0.36844|0.3671|0.36411|0.36518|0.36694|0.36743|0.36637|0.36621|0.3665|7|5|5|6|6|5|5|8|8|7|7|7|6|6|6|6|8|8|8|8|6|3|9|9|0.0398|0.03631|0.03852|0.03649|0.03709|0.04128|0.04285|0.05873|0.05666|0.06177|0.04688|0.04557|0.04656|0.05849|0.04525|0.04074|0.04276|0.04077|0.04261|0.03969|0.03651|0.0358|0.03997|0.03777|-0.04625|-0.04135|-0.03737|-0.03881|-0.04231|-0.04543|-0.04412|-0.05831|-0.05684|-0.0476|-0.05148|-0.05056|-0.04753|-0.05912|-0.05399|-0.04392|-0.0454|-0.0464|-0.04269|-0.04145|-0.04081|-0.03698|-0.04022|-0.03801|278|259|237|236|256|265|257|320|346|321|326|326|303|334|316|291|331|319|315|272|219|133|269|251|||||||||||||||||||||||||
2025-09-17 18:11:49|UC.D.MSTR.CASH.IP|1776|2025-09-17 13:10:00|2025-09-17 18:11:40|33140|1549.8|11.49471|2025-09-16|10.22017|19|0.477006|8|-0.248222|13|2025-09-16|42.99457|37.59541|52.15507|50.63564|50.02098|33.92567|38.44622|48.61767|78.91745|52.94575|73.49202|49.55921|60.35322|18.61061|19.29097|13.20283|15.04868|11.87729|21.88041|10.22017|49.63116|70.4139|58.02311|87.50836|0|0|0|0|0|0|0|0|194|579|64|128|181|2276|1471|1643|1216|1960|1328|4171|8120|157|171|183|0.01169|0.01142|0.00603|0.00924|0.01032|0.01483|0.00831|0.01284|0.06128|0.02906|0.02915|0.0484|0.02099|0.05117|0.03176|0.02892|0.02927|0.03822|0.02393|0.0277|0.03712|0.00596|0.0804|0.00892|-0.02015|-0.02123|-0.01527|-0.01296|-0.01632|-0.01824|-0.01687|-0.01548|-0.02886|-0.04024|-0.03142|-0.03156|-0.02863|-0.05816|-0.04083|-0.03101|-0.04265|-0.03879|-0.03116|-0.03334|-0.05978|-0.02981|-0.02212|-0.00743|135|181|117|162|180|236|190|107|90|87|64|101|68|254|307|297|287|330|284|285|115|27|69|16|||||||||||||||||||||||||
2025-09-17 18:11:50|CS.D.SOLUSD.CFD.IP|1662|2025-09-17 13:10:00|2025-09-17 18:11:40|236.39|11.5|0.38416|2025-09-16|0.37683|17|0.227819|16|-0.19773|13|2025-09-16|0.38531|0.38347|0.38422|0.38344|0.38465|0.38251|0.38199|0.3818|0.38177|0.38228|0.3827|0.3826|0.3829|0.38473|0.38719|0.38318|0.37919|0.37683|0.37849|0.379|0.37875|0.37859|0.3783|0.37937|5|6|5|4|5|6|6|5|6|5|7|6|7|12|9|10|10|9|8|7|5|3|8|10|0.0146|0.01761|0.01661|0.01527|0.01389|0.01435|0.01485|0.01182|0.01467|0.01127|0.01623|0.01346|0.01529|0.0285|0.02158|0.02388|0.02748|0.02068|0.01543|0.01507|0.0103|0.0131|0.01117|0.0137|-0.01806|-0.01749|-0.01354|-0.01175|-0.0158|-0.01459|-0.01783|-0.01381|-0.01541|-0.01349|-0.01656|-0.01543|-0.01645|-0.03202|-0.02277|-0.02046|-0.03121|-0.02323|-0.01928|-0.01738|-0.0129|-0.01788|-0.01694|-0.01886|301|309|281|251|268|290|294|257|263|251|294|285|295|320|335|341|329|341|319|276|243|224|295|309|||||||||||||||||||||||||
2025-09-17 18:11:51|IX.D.AIIDX.IFD.IP|1674|2025-09-17 13:33:00|2025-09-17 18:11:50|2825.16|0|0.10606|2025-09-16|0.10517|13|0.086539|13|-0.089525|13|2025-09-16||||||||||||||0.10517|0.1054|0.10562|0.10574|0.10549|0.10532|0.10531||||||||||||||||||0|0|0|0|0|0|0||||||||||||||||||0.01679|0.01051|0.00613|0.00586|0.00479|0.00419|0.00523||||||||||||||||||-0.0186|-0.01062|-0.00794|-0.0051|-0.00462|-0.00415|-0.0052|||||161|360|360|359|359|360|355|||||||||||||||||||||||||
2025-09-17 18:11:52|CS.D.XRPUSD.CFD.IP|8|2025-09-17 18:10:40|2025-09-17 18:11:50|303.53|25.8|0.49394|2025-09-16|0.49255|22|0.188542|8|-0.23937|13|2025-09-16|0.50337|0.5023|0.50349|0.50392|0.5054|0.50235|0.50263|0.50202|0.4975|0.49602|0.49619|0.4962|0.49568|0.49566|0.49791|0.49604|0.49466|0.49291|0.49379|0.49425|0.49328|0.49271|0.49255|0.49423|8|9|10|9|10|12|12|13|14|12|12|12|12|15|16|13|16|16|14|14|13|4|13|13|0.0133|0.01465|0.01319|0.01318|0.0123|0.01695|0.01267|0.01573|0.02346|0.01657|0.01681|0.01627|0.01562|0.02242|0.02247|0.01787|0.01738|0.01816|0.01459|0.01659|0.0144|0.0115|0.01234|0.01379|-0.0127|-0.0138|-0.01199|-0.01032|-0.0145|-0.01454|-0.0151|-0.01528|-0.02118|-0.01981|-0.01949|-0.01871|-0.01433|-0.02745|-0.02164|-0.01664|-0.02051|-0.01551|-0.01452|-0.01478|-0.01299|-0.00958|-0.01175|-0.01447|328|342|338|341|342|354|348|356|358|354|353|356|348|354|357|353|357|360|357|360|351|258|347|353|||||||||||||||||||||||||
2025-09-17 18:11:53|IR.D.FGBL.FWM2.IP|1370|2025-09-17 13:10:00|2025-09-17 18:11:50||136.2|0.88377|2025-09-16|0.02331|15|0.015559|12|-0.038883|12|2025-09-16|7.16506|5.28525|0.02332|37.05229|47.07117|13.35441|3.35619|0.6898|1.96459|1.43144|0.02333|0.02341|4.10409|1.38355|1.12204|0.02331|2.80043|7.33962|0.02331|18.76894|||||54|24|12|12|19|33|93|238|243|350|288|236|324|318|327|342|160|64|94|83|||||0.00777|||0.00777|0.00777||0.00855|0.00776|0.00777|0.0081|0.00778|0.00778|0.00792|0.00777|0.00777|0.00777|0.00777|0.00777|0.00777||||||-0.00777|-0.00777|||-0.00777|-0.00777|-0.00933|-0.00802|-0.00776|-0.00897|-0.00875|-0.00777|-0.00951|-0.00778|-0.00777|-0.00777|-0.00777|-0.00777|-0.00777|-0.00777|||||14|19|11|27|17|45|150|150|103|142|79|97|196|147|91|81|36|41|16|16|||||||||||||||||||||||||
2025-09-17 18:11:54|IR.D.FGBX.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:11:54|IR.D.FGBS.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:11:55|CC.D.LXR.UME.IP|396|2025-09-17 14:00:00|2025-09-17 18:11:50|57549.4|0.9|0.83861|2025-09-16|0.85176|14|0.249167|14|-0.281758|14|2025-09-16|||||||||||||||0.85176|0.91055|0.85986|0.86294|0.86294|0.86353|0.86433||||||||||||||||||1|0|1|1|0|1|0||||||||||||||||||0.07075|0.04551|0.06422|0.0349|0.04358|0.03137|0.05772||||||||||||||||||-0.0733|-0.03979|-0.02652|-0.03821|-0.02721|-0.04774|-0.03495||||78|78|77|51|29|56|15|||||||||||||||||||||||||
2025-09-17 18:11:55|CO.D.OJ.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:11:56|CO.D.OJ.FWM2.IP|191|2025-09-17 13:10:50|2025-09-17 17:59:50|25295|0.9|0.66715|2025-09-16|0.75326|14|0.643269|15|-1.166371|15|2025-09-16|||||||||||||1.11031|0.91455|0.75326|0.86611|0.94209|0.87081|||||||||||||||||||1|0|1|0|0|1|||||||||||||||||||0.1538|0.08442|0.0468|0.06222|0.09395|0.0389|||||||||||||||||||-0.14384|-0.13656|-0.09887|-0.17044|-0.10926|-0.11448|||||||78|116|146|109|126|88|||||||||||||||||||||||||
2025-09-17 18:11:56|CO.D.O.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:11:57|CO.D.O.FWM2.IP|114|2025-09-17 13:30:00|2025-09-17 18:07:10|320.1|1.8|0.31419|2025-09-16|0.3134|13|0.56586|14|-0.37843|1|2025-09-16|0.31444|0.73769|0.31486|0.31447|0.31427|||0.31407||0.31392||0.31402|0.31412|0.3134|0.38748|0.31377|0.31393|0.31401|0.31421||||||0|1|1|0|1|||0||0||1|1|1|2|2|1|1|1||||||0.06291|0.063||||||||||||0.05223|0.31432|||0.06287|||||||-0.05661|-0.20493|-0.03145||-0.03141|||||||-0.03139||-0.07835|-0.04699||-0.0314||||||||16|6|5|3|2|3|6|2|4|22|17|6|11|10|10|||||||||||||||||||||||||
2025-09-17 18:11:57|CO.D.RR.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:11:58|CO.D.RR.FWM2.IP|301|2025-09-17 13:30:00|2025-09-17 18:10:30|11572.5|1.6|0.4488|2025-09-16|0.34499|15|0.992235|16|-1.067464|16|2025-09-16|1.47682|1.14561||||||||||||0.46472|0.38124|0.34499|0.88843|0.78539|0.38004||||||0|0||||||||||||2|1|2|1|1|2||||||0.05048|0.05466||||||||||||0.14026|0.08197|0.02467|0.25577|0.116|0.18482||||||-0.07418|-0.02187||||||||||||-0.0374|-0.0581|-0.02516|-0.20294|-0.07959|-0.13274||||||40|30|71|78|59|124|78|36|||||||||||||||||||||||||
2025-09-17 18:11:59|KA.D.SHELLN.CASH.IP|772|2025-09-17 13:10:20|2025-09-17 15:29:50|2602.5|933.1|10.90098|2025-09-16|12.69759|13|0.133359|12|-0.114047|13|2025-09-16||||||||16.43223|30.29862|44.87177|47.8377|33.34846|25.89062|12.69759|15.61953|20.78805||||||||||||||||449|437|331|518|459|430|968|2586|1004||||||||||||||||0.02538|0.01908|0.0191|0.01909|0.02422|0.0291|0.0291|0.02133|0.02116||||||||||||||||-0.02524|-0.02081|-0.0191|-0.01909|-0.01902|-0.01988|-0.03118|-0.02092|-0.0196|||||||||195|142|107|69|117|143|213|250|130|||||||||||||||||||||||||
2025-09-17 18:11:59|EC.D.URWFP.CASH.IP|347|2025-09-17 13:10:40|2025-09-17 15:29:50|8828|22.4|21.07195|2025-09-16|22.02976|11|0.088889|7|-0.22242|7|2025-09-16||||||||22.58068|36.32359|40.96696|31.96957|22.02976|40.97586|29.22778|27.43469|42.23768||||||||||||||||22|13|22|13|16|22|37|37|40||||||||||||||||0.03499|0.02221|0.0263|0.02683|0.02709|0.02759|0.02371|0.0242|0.02806||||||||||||||||-0.03771|-0.02476|-0.02471|-0.02978|-0.02516|-0.03067|-0.02599|-0.02682|-0.02617|||||||||142|135|127|72|100|105|113|135|45|||||||||||||||||||||||||
2025-09-17 18:12:00|SD.D.LLY.CASH.IP|1526|2025-09-17 13:10:20|2025-09-17 18:11:40|76531|582.7|18.61107|2025-09-16|8.61716|0|0.389454|14|-0.480476|14|2025-09-16|8.61716|55.60669|78.59876|50.05754|50.0506|42.9279|9.17942|75.03208|75.08913|88.9186|60.17043|91.67669|45.08457|21.27347|24.55446|25.33988|24.68465|37.24719|32.3064|18.88491|93.77247|100|75.04257|85.72271|0|0|0|0|0|0|0|0|47|1|149|31|194|1038|1032|714|598|811|415|921|1024|5|88|43|0.05395|0.00223|0.02114||0.00312|0.00134|0.00134|||0.00134|||0.02239|0.05916|0.04555|0.02915|0.02412|0.02924|0.01843|0.0226|0.03345||0.02816||||-0.01071||-0.05429|-0.04189|-0.05795|-0.07546|-0.08698|-0.0021|-0.09082|-0.00934|-0.02693|-0.06736|-0.06356|-0.04248|-0.03584|-0.02897|-0.03226|-0.0258|-0.15379|-0.00131|-0.0199|-0.02422|12|9|14|2|16|14|22|4|12|9|10|12|20|175|233|281|268|250|217|292|16|3|20|14|||||||||||||||||||||||||
2025-09-17 18:12:01|EP.D.MAERA.CASH.IP|135|2025-09-17 12:56:10|2025-09-17 14:54:50|1396000|2.5|27.43985|2025-09-16|23.91255|12|0.295421|7|-0.145033|7|2025-09-16||||||||38.34359|47.09208|35.1916|28.67492|48.4617|23.91255|37.58327|43.96738|||||||||||||||||3|2|2|4|4|5|3|3|||||||||||||||||0.0926|0.07604|0.09629|0.07252|0.09632|0.10791|0.09604|0.07716|||||||||||||||||-0.08108|-0.07702|-0.07212|-0.07245|-0.0722|-0.07174|-0.07199|-0.08989||||||||||170|100|57|21|31|21|64|82|||||||||||||||||||||||||
2025-09-17 18:12:01|AC.D.1919HK.CASH.IP|0|none|||0|0|2025-09-16|25.0604|6|0.21692|7|-0.215054|1|2025-09-16||31.51063|43.13499|29.2272||41.73318|25.0604|28.92329||||||||||||||||||38236|42762|27979||34938|33792|31804||||||||||||||||||0.09343|0.07259|||0.07257||0.0792||||||||||||||||||-0.0958|-0.08511|-0.07259||-0.10872|-0.07252|-0.08608|||||||||||||||||70|65|24|24|12|104|||||||||||||||||||||||||
2025-09-17 18:12:02|EP.D.NOVOB.CASH.IP|713|2025-09-17 12:55:30|2025-09-17 14:54:50|37045|1592.4|2.5471|2025-09-16|7.09865|14|0.277662|14|-0.71001|10|2025-09-16||||||||7.43915|21.27824|16.75164|8.09745|16.75363|26.31412|10.5889|7.09865|||||||||||||||||1024|515|493|741|492|411|734|1482|||||||||||||||||0.036|0.02205|0.02333|0.04671|0.02252|0.02217|0.03242|0.03612|||||||||||||||||-0.03414|-0.02403|-0.02425|-0.04243|-0.02583|-0.02226|-0.04467|-0.03366||||||||||324|287|275|335|275|251|303|311|||||||||||||||||||||||||
2025-09-17 18:12:03|EJ.D.SQNSW.CASH.IP|101|2025-09-17 13:17:40|2025-09-17 15:19:50|52050|14.5|23.86751|2025-09-16|0.14007|9|0.095057|15|-0.188147|7|2025-09-16||||||||20.86136|53.41415|0.14007|40.07475|57.19626|35.82111|59.16351|38.1944|62.54752||||||||||||||||24|25|46|32|21|19|25|29|19||||||||||||||||0.09394|0.09311|0.09328|0.09337||0.0935||0.09488|0.09506||||||||||||||||-0.10745|-0.09325|-0.09328||-0.09346|-0.0934|-0.09368|-0.09434|-0.09497|||||||||29|15|8|5|14|14|22|21|8|||||||||||||||||||||||||
2025-09-17 18:12:04|UB.D.IBKR.CASH.IP|1502|2025-09-17 13:30:00|2025-09-17 18:12:00|6182|1041.8|11.95555|2025-09-16|11.43614|19|0.226684|13|-0.387722|13|2025-09-16||||||||||||||13.28758|13.61405|14.42899|16.44258|17.55228|11.45186|11.43614||||||||||||||||||1791|1307|1027|740|753|1101|2930||||||||||||||||||0.05764|0.03253|0.02709|0.02199|0.02455|0.03034|0.02713||||||||||||||||||-0.06552|-0.03587|-0.02458|-0.02375|-0.02516|-0.02226|-0.02658|||||144|280|243|201|194|175|219|||||||||||||||||||||||||
2025-09-17 18:12:04|KA.D.IGG.CASH.IP|238|2025-09-17 13:13:00|2025-09-17 15:29:50|1127|228.3|6.77933|2025-09-16|42.91638|14|0.08881|14|-0.08881|14|2025-09-16||||||||62.13554|58.39168|68.45329|50.04378|77.79724|57.20564|59.13915|42.91638|70.03556||||||||||||||||341|392|241|175|265|474|454|320|262|||||||||||||||||0.08734|0.08749||0.08757|0.0878|0.08857|0.08881|||||||||||||||||-0.08765||-0.08743|-0.08749|-0.08764|-0.08771|-0.08811|-0.08877|-0.08873|||||||||29|12|19|6|9|14|22|21|10|||||||||||||||||||||||||
2025-09-17 18:12:05|KA.D.WISELN.CASH.IP|244|2025-09-17 13:11:00|2025-09-17 15:29:50|1095|291|8.64468|2025-09-16|0.17897|11|0.268336|8|-0.267618|9|2025-09-16||||||||36.54558|18.77879|37.14978|50.08941|0.17897|42.94689|40.84447|30.8878|53.92284||||||||||||||||791|574|7663|375|650|488|268|264|353||||||||||||||||0.08881|0.11157|0.08937|||0.08977|0.09009|0.09066|0.13624||||||||||||||||-0.13325|-0.10954|-0.14318|-0.08937|||-0.09058|-0.09062|-0.09047|||||||||22|43|27|10|2|14|27|26|26|||||||||||||||||||||||||
2025-09-17 18:12:05|UB.D.INTU.CASH.IP|1129|2025-09-17 13:30:00|2025-09-17 18:12:00|66479|450.4|16.52644|2025-09-16|29.25834|19|0.913023|13|-0.228339|13|2025-09-16||||||||||||||31.5156|39.01775|44.25096|40.97552|50.44573|52.70645|29.25834||||||||||||||||||1014|686|333|740|618|255|579||||||||||||||||||0.11559|0.0303|0.01899|0.02266|0.01938|0.01117|0.01745||||||||||||||||||-0.06933|-0.05772|-0.03172|-0.04098|-0.03568|-0.02131|-0.02452|||||67|131|86|110|127|131|178|||||||||||||||||||||||||
2025-09-17 18:12:06|UA.D.CRWDUS.CASH.IP|1568|2025-09-17 13:10:20|2025-09-17 18:12:00|43714|735.1|18.57188|2025-09-16|16.86185|14|0.93188|8|-0.459435|11|2025-09-16|51.68695|26.76069|68.45708|50.08554|40.09846|46.2974|33.50587|59.36421|75.09389|50.22982|100|76.61272|88.9473|17.31714|16.86185|30.23145|37.50243|34.59929|31.96791|35.04839|70.07997|100|76.97635|100|0|0|0|0|0|0|0|0|89|71|71|79|145|1504|655|557|639|513|406|980|12591|3|76|15|0.01383|0.02742|0.00638||0.01347|0.00224|0.01345|0.02831|0.93188|||||0.07964|0.03339|0.02643|0.01757|0.0278|0.01872|0.01903|0.00225||||-0.04346|-0.20016|-0.07019|-0.14217|-0.11752|-0.24841|-0.17457|-0.14831|-0.18586|-0.09632|-0.0112|-0.33605|-0.18932|-0.10949|-0.04011|-0.03554|-0.0367|-0.03255|-0.02641|-0.03245|-0.20946||||31|15|19|6|10|13|3|27|4|4|1|17|9|146|221|199|179|168|210|220|20|7|13|7|||||||||||0||||||||||||||
2025-09-17 18:12:08|SB.D.CRM.CASH.IP|1702|2025-09-17 13:10:30|2025-09-17 18:12:00|24203|2473.7|10.85677|2025-09-16|2.47573|19|19.88154|8|-0.334029|20|2025-09-16|33.40597|50.04352|37.96532|67.77294|62.50515|62.51467|66.68176|100|77.89901|50.12366|100|66.72164|64.33083|7.60746|6.78082|11.96129|17.08451|16.36797|8.17629|2.47573|60.17461|100|50.03654|64.73635|0|0|0|0|0|0|0|0|69|127|3|343|291|4099|3125|1141|976|1479|1544|3102|2146|102|210|226|0.01157|0.00413|0.01467|0.00868|0.0103|0.0096||0.01029|19.88154||||0.0165|0.04663|0.03321|0.0215|0.02202|0.01591|0.01599|0.01675|0.04935|0.04598|0.05153|0.05291|-0.06397|-0.06703|-0.02165|-0.05976|-0.00412|-0.01235|-0.00412|-0.00617|-0.04118||-0.00412|-0.0412|-0.05033|-0.06033|-0.02988|-0.01629|-0.01844|-0.01776|-0.01557|-0.01512|-0.12329||-0.02297||24|24|29|31|8|16|6|12|9|2|6|3|14|186|327|260|217|251|270|326|30|12|8|17|||||||||||||||||||||||||
2025-09-17 18:12:08|UC.D.PCLN.CASH.IP|609|2025-09-17 13:30:00|2025-09-17 18:10:40||25.4|33.85508|2025-09-16|33.96846|19|0.700532|13|-0.791897|13|2025-09-16||||||||||||||60.28634|68.0934|63.19638|68.68337|79.55415|92.67033|33.96846||||||||||||||||||66|12|7|10|37|0|36||||||||||||||||||0.28375|0.12264|0.12697|0.04067|0.10527|0.00958|0.09137||||||||||||||||||-0.19955|-0.13304|-0.11141|-0.05734|-0.00438|-0.08378|-0.06147|||||80|106|119|89|39|68|71|||||||||||||||||||||||||
2025-09-17 18:12:09|UA.D.COINUS.CASH.IP|1740|2025-09-17 13:10:30|2025-09-17 18:12:00|32028|1188.2|12.36944|2025-09-16|6.28606|14|0.630905|17|-1.43973|17|2025-09-16|41.44306|56.03667|64.44207|54.43594|50.02253|38.83948|55.3804|64.40679|43.60623|76.63025|69.29012|59.8614|42.84952|9.19046|6.28606|12.50018|21.04276|16.33173|19.98182|20.27527|69.82395|83.80876|88.25902|60.05477|0|0|0|0|0|0|0|0|179|72|70|138|625|3403|2138|1400|764|1574|846|2085|14065|103|62|164|0.00727|0.00746|0.00812|0.00738|0.01269|0.01234|0.00533|0.01039|0.03525|0.02134|0.02272|0.03121|0.04634|0.08425|0.03875|0.02868|0.02163|0.04253|0.02784|0.02535|0.00306||0.07948|0.08876|-0.02458|-0.01365|-0.01165|-0.01005|-0.02363|-0.01731|-0.01757|-0.02046|-0.07939|-0.02914|-0.03511|-0.0197|-0.04126|-0.085|-0.04943|-0.03417|-0.03404|-0.0515|-0.03137|-0.02704|-0.07973|-0.05458|-0.0382|-0.03883|128|191|149|147|158|201|112|146|69|47|91|102|145|320|339|322|248|277|226|277|43|37|17|30|||||||||||||||||||||||||
2025-09-17 18:12:10|SG.D.TSM.CASH.IP|1739|2025-09-17 13:10:30|2025-09-17 18:12:00|26193|2377|14.18459|2025-09-16|7.42652|14|0.303951|8|-0.393821|0|2025-09-16|68.08695|62.01931|70.90129|57.17596|65.9206|53.81501|28.86293|63.35457|54.96459|55.04418|78.74847|62.12405|46.46762|11.97448|7.42652|14.80837|11.72486|17.8041|19.82856|9.769|60.08519|71.4585|75.03787|68.2293|0|0|0|0|0|0|0|0|434|227|187|519|605|6570|3316|1770|1399|1800|1680|3458|1949|325|93|566|0.01138|0.02783|0.01539|0.01421|0.01411|0.02818|0.0102|0.01896|0.11799|0.03572|0.01018|0.03768|0.0493|0.04419|0.02607|0.01627|0.01274|0.01495|0.01141|0.013|0.03884|0.10777||0.10071|-0.16213|-0.05387|-0.02488|-0.02882|-0.00416|-0.05042|-0.05616|-0.00663|-0.05396|-0.02631|-0.03636|-0.05917|-0.02235|-0.04747|-0.02949|-0.01943|-0.01677|-0.01609|-0.01522|-0.01605|-0.07556|-0.01904|-0.03044|-0.06683|53|142|103|91|85|121|59|30|51|20|47|29|56|235|325|291|248|225|202|277|20|14|20|22|||||||||||||||||||||||||
2025-09-17 18:12:12|UA.D.ASML.CASH.IP|1376|2025-09-17 13:10:30|2025-09-17 18:12:00|87123|329.9|9.19401|2025-09-16|3.48889|7|1.632113|7|-1.384563|6|2025-09-16|51.6199|64.76022|75.0195|66.73749|40.16934|51.57826|61.0393|3.48889|3.74438|16.40281|13.96496|12.99787|22.54971|5.63624|10.37762|10.8871|31.29656|35.60076|28.33935|22.44159|72.83279|100|100|80.04193|0|0|0|0|0|0|0|0|44|14|20|24|74|472|386|476|206|271|272|902|3952|7|0|74|0.03569|0.01221|0.00115|0.00115|0.00115|0.01498|0.00493|0.06017|0.04715|0.02928|0.02377|0.01679|0.01462|0.03807|0.02658|0.02|0.01664|0.01666|0.01534|0.01463|0.00457|||0.08547|-0.13656|-0.00979|-0.07547|-0.12646||-0.08089|-0.26385|-0.03923|-0.03166|-0.01524|-0.01637|-0.01387|-0.01676|-0.03167|-0.02122|-0.02602|-0.02111|-0.01749|-0.01992|-0.02029|-0.1109|-0.11556||-0.00455|35|17|12|24|5|35|46|353|299|312|302|255|320|341|300|203|96|90|106|125|22|6|2|10|||||||||||||||||||||||||
2025-09-17 18:12:12|UC.D.MRVL.CASH.IP|1776|2025-09-17 13:10:30|2025-09-17 18:12:10|7081|6710.6|2.62338|2025-09-16|3.48539|18|1.353791|8|-0.2779|13|2025-09-16|55.06092|78.27055|20.02673|50.00743|57.95197|66.6787|69.46385|85.72384|70.68109|75.89413|70.63518|55.07148|62.10919|10.65645|4.81791|10.41698|10.11126|6.93888|3.48539|4.28915|71.00103|81.27277|78.99184|68.4609|0|0|0|0|0|0|0|0|198|164|84|357|857|8034|4899|3559|2565|4758|5790|6784|4932|122|190|213|0.01486|0.01484||0.01485|0.06209|0.0223|0.0223|0.04866|0.28204|0.11794||0.03258|0.02954|0.07494|0.03695|0.03147|0.02659|0.03383|0.02665|0.0272|0.01817|0.01456|0.02425|0.15216|-0.01671||-0.07424||-0.09562|-0.04458|-0.0421|-0.05351|-0.05262|-0.02654|-0.04925|-0.08875|-0.02109|-0.07232|-0.03918|-0.03391|-0.02666|-0.02911|-0.02835|-0.02428|-0.04939|-0.08734|-0.08571|-0.064|40|23|5|2|19|21|36|28|68|29|17|40|29|217|335|289|258|304|318|328|31|16|19|38|||||||||||||||||||||||||
2025-09-17 18:12:13|SA.D.BRKB.CASH.IP|1472|2025-09-17 13:09:30|2025-09-17 18:12:00|49543|550.6|14.89978|2025-09-16|23.4121|19|0.203874|8|-0.221915|13|2025-09-16|||||||||96.88326|99.07666|94.23614|95.51566|75.03448|32.3262|29.02445|26.91468|36.46584|52.44114|27.4631|23.4121|66.7389|100|77.80269|85.74283|||||||||11|4|10|9|150|1742|910|743|552|718|841|1304|1644|57|103|29|||||||||0.0274|0.01532|0.03013|0.04686|0.06219|0.03782|0.01816|0.01144|0.00973|0.01047|0.00972|0.01345|0.00204|0.07956||||||||||||-0.01695|-0.05155|-0.02311|-0.02485|-0.04216|-0.02118|-0.02045|-0.02614|-0.01821|-0.02059|-0.01894|-0.08863||-0.05013|-0.01222|64|324|173|89|24|155|176|160|129|124|113|201|9|7|9|7|||||||||||||||||||||||||
2025-09-17 18:12:14|UB.D.FSLR.CASH.IP|881|2025-09-17 13:09:20|2025-09-17 18:12:10|21187|532.8|12.52287|2025-09-16|0.32502|11|0.347893|13|-0.581144|9|2025-09-16|||||||||33.88296|40.45884|100|0.32502|100|16.65954|16.27387|11.35646|20.80195|9.5797|26.49268|10.69569|40.27021|100||66.99187|||||||||0|143|105|221|1|924|633|653|486|312|420|847|54|16||14||||||||||||||0.11234|0.05309|0.04489|0.04229|0.04768|0.02679|0.03802||||0.09744||||||||||-0.58114|-0.27342|-0.04808||-0.14119|-0.0828|-0.07147|-0.07518|-0.05032|-0.05188|-0.04862|-0.10719|-0.039|||12|5|7|2|1|61|149|98|58|53|72|132|5|3|3|||||||||||||||||||||||||
2025-09-17 18:12:15|ED.D.ENRGY.CASH.IP|722|2025-09-17 13:10:50|2025-09-17 15:29:50|9196|204|7.24141|2025-09-16|8.87959|7|0.211238|14|-0.210084|7|2025-09-16||||||||8.87959|19.76946|23.38502|26.60961|18.03096|20.34074|14.26183|12.3575|15.90696||||||||||||||||116|113|88|131|88|92|118|150|144||||||||||||||||0.04335|0.02902|0.04014|0.027|0.03095|0.02907|0.03025|0.03548|0.03238||||||||||||||||-0.04417|-0.02455|-0.03013|-0.0248|-0.02776|-0.03641|-0.03504|-0.04024|-0.03232|||||||||272|223|167|158|150|197|232|276|126|||||||||||||||||||||||||
2025-09-17 18:12:15|ED.D.RHM.CASH.IP|680|2025-09-17 13:10:40|2025-09-17 15:29:50|189200|77.5|8.12191|2025-09-16|8.15066|7|0.305421|7|-0.281834|11|2025-09-16||||||||8.15066|14.49946|21.94648|25.99304|20.03684|25.14839|13.40204|11.27726|13.36993||||||||||||||||192|66|60|41|99|33|78|143|168||||||||||||||||0.05003|0.03142|0.03164|0.03188|0.04417|0.03852|0.03977|0.04597|0.04138||||||||||||||||-0.04951|-0.03137|-0.03184|-0.03035|-0.04243|-0.03367|-0.03466|-0.04731|-0.04459|||||||||333|242|251|208|245|219|232|267|135|||||||||||||||||||||||||
2025-09-17 18:12:16|SA.D.ABBVWUS.CASH.IP|1500|2025-09-17 13:30:00|2025-09-17 18:12:10|22120|1076.5|12.77029|2025-09-16|21.04849|18|0.726616|13|-0.252815|13|2025-09-16||||||||||||||23.47324|22.54132|31.33206|35.17218|35.1984|21.04849|30.51546||||||||||||||||||2253|871|1389|830|1139|931|1736||||||||||||||||||0.05059|0.02507|0.03374|0.01924|0.02358|0.01365|0.01633||||||||||||||||||-0.05296|-0.02205|-0.01842|-0.02263|-0.0159|-0.01568|-0.0155|||||107|178|147|111|91|119|246|||||||||||||||||||||||||
2025-09-17 18:12:17|SA.D.AMTUS.CASH.IP|1282|2025-09-17 13:30:00|2025-09-17 18:12:00|19869|519.9|17.27461|2025-09-16|8.57847|19|0.39267|13|-0.369234|13|2025-09-16||||||||||||||46.49394|57.1816|62.62564|49.1533|48.62986|22.02992|8.57847||||||||||||||||||1338|1073|803|949|952|1152|3083||||||||||||||||||0.04598|0.0186|0.01669|0.01813|0.02852|0.01826|0.01854||||||||||||||||||-0.08059|-0.02874|-0.02164|-0.02224|-0.02441|-0.02072|-0.02255|||||97|154|123|114|107|100|199|||||||||||||||||||||||||
2025-09-17 18:12:18|SB.D.DLRUS.CASH.IP|1220|2025-09-17 13:30:00|2025-09-17 18:12:10|17298|344.1|19.62717|2025-09-16|22.3766|19|0.467694|13|-0.155799|14|2025-09-16||||||||||||||30.11036|24.81686|33.07176|37.65395|34.41363|28.35036|22.3766||||||||||||||||||681|437|383|293|500|589|1293||||||||||||||||||0.06539|0.03315|0.02139|0.01811|0.01603|0.01336|0.01702||||||||||||||||||-0.047|-0.04058|-0.03055|-0.02406|-0.02432|-0.0196|-0.02032|||||80|97|106|109|96|113|179|||||||||||||||||||||||||
2025-09-17 18:12:18|SG.D.SPG.CASH.IP|908|2025-09-17 13:30:00|2025-09-17 18:12:10|18383|266.5|20.52351|2025-09-16|30.36366|15|0.136329|13|-0.174036|13|2025-09-16||||||||||||||41.47804|40.72885|30.36366|40.84254|48.92588|48.43485|30.58777||||||||||||||||||563|456|529|287|216|183|962||||||||||||||||||0.03456|0.02225|0.01824|0.01943|0.01724|0.01282|0.01885||||||||||||||||||-0.06439|-0.02621|-0.02048|-0.02727|-0.01488|-0.01276|-0.02096|||||58|118|122|125|90|126|216|||||||||||||||||||||||||
2025-09-17 18:12:19|ED.D.ANNGY.CASH.IP|295|2025-09-17 13:12:00|2025-09-17 15:29:50|2651|297.5|27.48217|2025-09-16|19.1556|7|0.188324|7|-0.076017|13|2025-09-16||||||||19.1556|32.60345|40.71496|56.60474|36.8845|45.71461|50.03123|55.11376|43.27304||||||||||||||||524|641|738|307|296|646|454|384|455||||||||||||||||0.05316|0.04167|0.03764|0.04189|0.03779|0.04264|0.04229|0.03805|0.03804||||||||||||||||-0.0452|-0.04214|-0.0376|-0.03766|-0.04088|-0.04194|-0.03935|-0.03799|-0.03799|||||||||110|86|59|76|57|81|106|118|37|||||||||||||||||||||||||
2025-09-17 18:12:20|UA.D.AVGO.CASH.IP|1803|2025-09-17 13:10:40|2025-09-17 18:12:10|34390|5634.8|3.97382|2025-09-16|2.09845|14|0.334337|13|-0.386185|13|2025-09-16|36.05714|59.06146|43.18565|42.8917|60.34377|51.31679|44.21618|48.89965|75.3239|67.41938|66.20564|53.77674|44.78642|19.15602|2.09845|3.45771|6.84443|5.74871|3.95288|2.734|82.39091|79.32146|85.0132|61.13824|0|0|0|0|0|0|0|0|247|106|113|354|416|7602|6479|4692|2930|3428|3264|5834|12068|242|165|378|0.00988|0.00381|0.00333|0.00556|0.00612|0.01061|0.00273|0.016|0.05079|0.02471|0.05351|0.04423|0.01786|0.06323|0.03244|0.02176|0.01998|0.01822|0.01682|0.01931|0.05332|0.0139|0.03707|0.09713|-0.03018|-0.05305|-0.042|-0.03172|-0.07785|-0.04389|-0.02236|-0.02306|-0.05441|-0.03795|-0.04473|-0.03975|-0.02283|-0.0612|-0.03439|-0.02386|-0.01857|-0.01796|-0.01874|-0.0187|-0.03401|-0.01707|-0.01597|-0.02704|75|61|51|63|68|78|43|88|89|95|65|67|76|246|340|321|308|297|280|332|51|29|20|18|||||||||||||||||||||||||
2025-09-17 18:12:21|UA.D.APPUS.CASH.IP|1706|2025-09-17 13:10:30|2025-09-17 18:12:10|59213|1833.2|13.3172|2025-09-16|11.59237|14|0.534149|13|-0.43306|13|2025-09-16|63.21084|37.56653|64.90062|88.68377|65.83901|51.3495|37.22124|51.50536|81.32648|85.7441|60.14202|71.98097|60.10683|15.36999|11.59237|21.03878|30.31173|31.49581|30.79585|14.82767|65.70093|75.06835|84.64531|70.02978|0|0|0|0|0|0|0|0|91|62|206|140|200|3654|3650|1796|1216|2333|2055|5841|5478|112|30|65|0.00308|0.0244|0.0377|0.00691|0.01097|0.00223|0.01917|0.01835|0.05842|||0.05714|0.15798|0.05984|0.0379|0.03289|0.02254|0.0214|0.02186|0.02726|0.04223||||-0.12135|-0.01678|-0.05425|-0.00671|-0.05021|-0.04354|-0.10672|-0.06255|-0.1156|||-0.16376|-0.06457|-0.0876|-0.05991|-0.04043|-0.03477|-0.03331|-0.02859|-0.0279|-0.05317|-0.08278|-0.07939||38|16|37|53|38|39|35|68|16|7|5|32|20|184|270|210|215|264|205|237|64|4|13|10|||||||||||||||||||||||||
2025-09-17 18:12:22|UC.D.MU.CASH.IP|1804|2025-09-17 13:10:40|2025-09-17 18:12:20|15740|4175.4|3.52815|2025-09-16|1.83154|19|0.329635|13|-0.4032|13|2025-09-16|47.53195|54.70705|44.61944|71.16385|72.51506|34.03518|60.3715|53.52072|57.2243|69.13178|57.60161|56.01361|51.64363|18.64726|2.00993|4.84642|6.96885|10.02132|5.94213|1.83154|74.31128|62.09003|72.01637|70.01259|0|0|0|0|0|0|0|0|507|365|453|487|1079|7835|5024|3600|4063|2655|1934|5200|61658|649|280|1276|0.01513|0.01032|0.01433|0.02367|0.01366|0.01165|0.02158|0.02487|0.09041|0.05205|0.03904|0.05228|0.04408|0.07089|0.02941|0.02299|0.02565|0.01583|0.01373|0.01856||0.09291|0.03148|0.05039|-0.04607|-0.01905|-0.02077|-0.01268|-0.03063|-0.06324|-0.05981|-0.04998|-0.04379|-0.03472|-0.04246|-0.04122|-0.04201|-0.06602|-0.03129|-0.02476|-0.0227|-0.01756|-0.0139|-0.0158|-0.03276|-0.0063|-0.0214|-0.0084|80|64|74|52|40|50|58|86|112|55|73|109|95|269|354|332|317|310|304|331|35|29|25|20|||||||||||||||||||||||||
2025-09-17 18:12:22|SE.D.NOWUS.CASH.IP|596|2025-09-17 13:30:00|2025-09-17 18:12:10|94777|58.4|37.81717|2025-09-16|51.78904|13|0.204661|14|-0.342998|13|2025-09-16||||||||||||||51.78904|58.19084|72.1478|66.73875|72.87683|70.72136|53.29471||||||||||||||||||382|30|8|14|34|15|76||||||||||||||||||0.0655|0.07406|0.05625|0.03158|0.03044|0.04558|0.04333||||||||||||||||||-0.1632|-0.06807|-0.0792|-0.04511|-0.06228|-0.04359|-0.03596|||||64|124|154|120|103|75|186|||||||||||||||||||||||||
2025-09-17 18:12:23|UC.D.MELI.CASH.IP|543|2025-09-17 13:30:00|2025-09-17 18:12:00||196|37.11864|2025-09-16|41.86006|15|0.449102|13|-0.799315|13|2025-09-16||||||||||||||66.8509|62.8698|41.86006|48.82699|52.32174|81.63024|59.86805||||||||||||||||||146|115|284|171|157|105|306||||||||||||||||||0.12709|0.03528|0.09202|0.01396|0.11971|0.09642|0.04362||||||||||||||||||-0.114|-0.14758|-0.12346|-0.17072|-0.09662|-0.02019|-0.06408|||||120|99|24|35|23|38|97|||||||||||||||||||||||||
2025-09-17 18:12:23|SG.D.SPOTUS.CASH.IP|822|2025-09-17 13:30:00|2025-09-17 18:12:20|69228|319.8|32.60147|2025-09-16|30.07865|13|0.882724|13|-0.652177|13|2025-09-16||||||||||||||30.07865|45.78298|55.87664|58.15942|58.51961|50.74204|49.30368||||||||||||||||||977|357|175|378|565|454|859||||||||||||||||||0.10255|0.06395|0.04377|0.06159|0.04104|0.03197|0.01876||||||||||||||||||-0.1531|-0.09003|-0.04573|-0.06334|-0.05017|-0.04789|-0.03168|||||94|103|95|62|77|79|132|||||||||||||||||||||||||
2025-09-17 18:12:24|SH.D.VSTUS.CASH.IP|1461|2025-09-17 13:30:00|2025-09-17 18:12:20||742.1|19.4361|2025-09-16|14.49316|14|0.588682|13|-0.426298|13|2025-09-16||||||||||||||14.67391|14.49316|21.98905|23.05491|36.65889|24.11427|14.50394||||||||||||||||||1955|851|973|805|784|926|1911||||||||||||||||||0.10912|0.05|0.03239|0.0324|0.02593|0.02429|0.02727||||||||||||||||||-0.1121|-0.05401|-0.04261|-0.04051|-0.02656|-0.03064|-0.02627|||||138|250|219|187|183|187|249|||||||||||||||||||||||||
2025-09-17 18:12:25|SE.D.NRG.CASH.IP|1165|2025-09-17 13:30:00|2025-09-17 18:12:00|16299|495.2|22.97218|2025-09-16|7.31585|19|0.259552|13|-0.446482|13|2025-09-16||||||||||||||31.59097|28.01335|32.71694|37.72355|30.66268|17.29995|7.31585||||||||||||||||||793|435|486|955|609|816|1298||||||||||||||||||0.11134|0.0335|0.03162|0.03422|0.02821|0.02927|0.02908||||||||||||||||||-0.12583|-0.04569|-0.03131|-0.03198|-0.03445|-0.03017|-0.02882|||||51|179|147|146|134|174|234|||||||||||||||||||||||||
2025-09-17 18:12:25|EF.D.ENEL.CASH.IP|769|2025-09-17 13:10:50|2025-09-17 15:29:50|779.2|2244.6|9.89515|2025-09-16|10.48792|7|0.063436|7|-0.139135|7|2025-09-16||||||||10.48792|24.88641|24.44592|24.55289|26.99713|38.10613|19.89591|18.14733|11.81843||||||||||||||||2348|2026|2212|2255|1473|1793|2713|2762|6650||||||||||||||||0.02061|0.01497|0.01656|0.01489|0.01412|0.01652|0.01775|0.01363|0.01771||||||||||||||||-0.02159|-0.01415|-0.01556|-0.01532|-0.01533|-0.01599|-0.01925|-0.01811|-0.01847|||||||||258|193|176|163|126|147|171|193|144|||||||||||||||||||||||||
2025-09-17 18:12:26|EC.D.GSZFP.CASH.IP|415|2025-09-17 13:11:40|2025-09-17 15:29:30|1786.5|264.3|13.27611|2025-09-16|19.60207|7|0.055066|13|-0.136612|7|2025-09-16||||||||19.60207|34.93046|41.13305|39.45634|35.73546|27.55892|43.65716|45.11806|34.71875||||||||||||||||178|275|228|261|158|238|253|237|303||||||||||||||||0.03246|0.03132|0.03289|0.02747|0.02743|0.02747|0.02985|0.02759|0.0277||||||||||||||||-0.04553|-0.0291|-0.03199|-0.02745|-0.02744|-0.02745|-0.03308|-0.03084|-0.03462|||||||||138|106|90|71|70|69|110|102|49|||||||||||||||||||||||||
2025-09-17 18:12:27|EC.D.AI.CASH.IP|663|2025-09-17 13:10:40|2025-09-17 15:29:50|17379|21.2|11.477|2025-09-16|4.45057|7|0.090857|7|-0.090796|12|2025-09-16||||||||4.45057|22.52575|8.92741|20.35265|15.86913|18.61921|15.1653|10.79518|14.69804||||||||||||||||20|14|16|14|14|17|23|22|38||||||||||||||||0.019|0.01418|0.01651|0.01432|0.01416|0.01603|0.01447|0.01567|0.01414||||||||||||||||-0.02017|-0.01588|-0.01598|-0.0153|-0.01447|-0.01611|-0.01516|-0.0154|-0.01515|||||||||271|231|202|177|164|172|231|269|143|||||||||||||||||||||||||
2025-09-17 18:12:28|SG.D.SHW.CASH.IP|985|2025-09-17 13:30:00|2025-09-17 18:12:20|35833|346.3|22.17431|2025-09-16|22.06527|19|0.219607|13|-0.300081|13|2025-09-16||||||||||||||30.03071|34.16701|37.63428|40.21171|35.20535|40.40896|22.06527||||||||||||||||||688|470|2298|500|468|288|1294||||||||||||||||||0.05282|0.02285|0.02097|0.01386|0.00991|0.01189|0.0168||||||||||||||||||-0.06923|-0.03085|-0.0271|-0.02602|-0.02751|-0.01876|-0.02084|||||77|173|141|117|91|156|177|||||||||||||||||||||||||
2025-09-17 18:12:28|KA.D.BLT.CASH.IP|536|2025-09-17 13:10:50|2025-09-17 15:29:50|1949.8|234.7|19.26073|2025-09-16|19.67544|13|0.175044|7|-0.149925|7|2025-09-16||||||||25.07511|32.31809|40.06145|57.93944|74.30857|55.91915|19.67544|36.02091|46.494||||||||||||||||448|300|457|135|178|116|399|186|248||||||||||||||||0.04869|0.0393|0.04978|0.04999|0.04166|0.0344|0.04003|0.03223|0.02889||||||||||||||||-0.05792|-0.05291|-0.04979|-0.04995|-0.04165|-0.02501|-0.04097|-0.03354|-0.02905|||||||||96|62|30|38|35|68|158|189|99|||||||||||||||||||||||||
2025-09-17 18:12:29|SH.D.X.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:12:29|SB.D.ECL.CASH.IP|888|2025-09-17 13:30:00|2025-09-17 18:12:20|26754|271.8|34.16239|2025-09-16|35.25213|19|0.208419|13|-0.304606|13|2025-09-16||||||||||||||45.00137|35.58689|46.80597|44.1028|54.30494|56.21381|35.25213||||||||||||||||||1045|327|281|521|358|543|754||||||||||||||||||0.04765|0.02091|0.00751|0.01285|0.01058|0.01729|0.01161||||||||||||||||||-0.07181|-0.05825|-0.03307|-0.02765|-0.02755|-0.03095|-0.02171|||||29|93|77|84|94|89|142|||||||||||||||||||||||||
2025-09-17 18:12:30|ED.D.ALVGY.CASH.IP|434|2025-09-17 13:10:50|2025-09-17 15:29:30|34400|101.5|9.0054|2025-09-16|12.68703|15|0.141283|7|-0.113669|7|2025-09-16||||||||22.05859|30.84738|34.5448|34.33611|39.55579|44.06632|29.12948|34.19957|12.68703||||||||||||||||67|54|86|168|58|110|148|138|187||||||||||||||||0.0383|0.02839|0.03415|0.02855|0.02854|0.03265|0.03581|0.03024|0.02881||||||||||||||||-0.03595|-0.03208|-0.02844|-0.03291|-0.03091|-0.03515|-0.03052|-0.03168|-0.03072|||||||||218|146|84|102|86|84|134|158|79|||||||||||||||||||||||||
2025-09-17 18:12:31|EC.D.STLAFP.CASH.IP|797|2025-09-17 13:10:50|2025-09-17 15:29:50|818.8|477.8|5.94759|2025-09-16|1.79257|14|0.403029|13|-0.376625|12|2025-09-16||||||||2.36877|6.29134|8.63854|7.12728|10.35274|11.38057|8.52637|1.79257|8.56823||||||||||||||||611|566|297|243|147|213|548|477|643||||||||||||||||0.05543|0.03833|0.02474|0.02839|0.02305|0.02822|0.04403|0.03816|0.02503||||||||||||||||-0.04841|-0.03433|-0.02453|-0.02562|-0.02317|-0.03162|-0.04096|-0.03693|-0.03019|||||||||346|320|279|268|291|291|342|343|164|||||||||||||||||||||||||
2025-09-17 18:12:31|EJ.D.GIVN.CASH.IP|374|2025-09-17 13:10:30|2025-09-17 15:19:50|331700|4.6|26.49053|2025-09-16|12.33142|9|0.270514|9|-0.357888|9|2025-09-16||||||||23.6581|24.83502|12.33142|24.46325|29.70793|29.20215|29.44621|26.5879|48.59445||||||||||||||||4|4|9|7|4|4|4|5|5||||||||||||||||0.04485|0.03763|0.05946|0.03175|0.02976|0.03953|0.03854|0.03804|0.04477||||||||||||||||-0.04747|-0.02945|-0.08543|-0.03826|-0.03722|-0.03257|-0.02963|-0.0336|-0.02983|||||||||161|121|163|86|91|96|68|113|35|||||||||||||||||||||||||
2025-09-17 18:12:32|EC.D.CS.CASH.IP|426|2025-09-17 13:11:00|2025-09-17 15:29:50|3959|203.7|6.12421|2025-09-16|11.38971|15|0.100025|7|-0.09995|7|2025-09-16||||||||14.12597|33.74411|19.17414|20.0211|36.99435|41.68359|17.33115|14.12787|11.38971||||||||||||||||244|168|156|156|95|108|346|277|338||||||||||||||||0.03542|0.02729|0.02743|0.03004|0.02504|0.02661|0.03134|0.02663|0.02522||||||||||||||||-0.03439|-0.02813|-0.02493|-0.02834|-0.0274|-0.02959|-0.02746|-0.02894|-0.03114|||||||||220|172|94|115|119|108|156|156|88|||||||||||||||||||||||||
2025-09-17 18:12:33|EG.D.PRXNA.CASH.IP|610|2025-09-17 13:11:00|2025-09-17 15:29:50|5629|167.3|4.77174|2025-09-16|7.75039|7|0.109429|14|-0.109051|12|2025-09-16||||||||7.75039|20.48609|21.4995|20.35635|20.85009|18.41828|14.06378|20.90757|10.36581||||||||||||||||219|170|173|127|84|101|115|130|149||||||||||||||||0.02932|0.02282|0.02488|0.02835|0.02141|0.02721|0.02278|0.02523|0.02365||||||||||||||||-0.03376|-0.02132|-0.02117|-0.01814|-0.02113|-0.02638|-0.02448|-0.02088|-0.02123|||||||||259|171|135|118|120|125|178|225|116|||||||||||||||||||||||||
2025-09-17 18:12:34|EC.D.SASY.CASH.IP|767|2025-09-17 13:11:00|2025-09-17 15:29:50|7943|94.4|5.62163|2025-09-16|5.42669|7|0.164849|7|-0.21519|7|2025-09-16||||||||5.42669|14.15125|16.15973|17.66114|19.28471|18.98863|8.74391|12.65474|8.97969||||||||||||||||113|85|86|61|50|49|72|86|99||||||||||||||||0.02698|0.01906|0.01766|0.0165|0.01611|0.01687|0.02534|0.01613|0.01562||||||||||||||||-0.02971|-0.01771|-0.01795|-0.01659|-0.01492|-0.01783|-0.01996|-0.01729|-0.0147|||||||||296|283|223|204|192|195|275|269|145|||||||||||||||||||||||||
2025-09-17 18:12:35|KA.D.BA.CASH.IP|705|2025-09-17 13:10:30|2025-09-17 15:29:50|1953.5|531.2|16.61824|2025-09-16|12.54162|15|0.148662|7|-0.099453|7|2025-09-16||||||||27.56911|47.20694|61.40981|87.50871|64.8111|46.06479|43.39865|45.13471|12.54162||||||||||||||||746|1424|548|383|639|769|1435|1552|1106||||||||||||||||0.0561|0.05609|0.04981|0.04978|0.04966|0.04958|0.04935|0.04967|0.03738||||||||||||||||-0.05263|-0.04977|-0.04977|-0.04974|-0.04955|-0.04951|-0.05316|-0.04963|-0.0393|||||||||160|106|101|80|71|63|113|153|48|||||||||||||||||||||||||
2025-09-17 18:12:36|AC.D.1810HK.CASH.IP|0|none|||0|0|2025-09-16|1.82686|2|0.266667|1|-0.265722|1|2025-09-16||3.1257|1.82686|7.97613||3.03357|9.46339|4.63789||||||||||||||||||194276|162564|115069||100365|141194|180813||||||||||||||||||0.1097|0.09487|0.08843||0.08854|0.08844|0.08845||||||||||||||||||-0.11632|-0.08841|-0.08811||-0.08847|-0.08834|-0.08838|||||||||||||||||99|115|38|68|32|44|||||||||||||||||||||||||
2025-09-17 18:12:36|AC.D.700HK.CASH.IP|0|none|||0|0|2025-09-16|0.07754|7|0.155159|1|-0.154799|1|2025-09-16||3.97344|7.30385|4.522||4.95561|3.41071|0.07754||||||||||||||||||23290|20332|13355||24934|32722|46535||||||||||||||||||0.08845|0.07786|0.0777||0.07773||0.07764||||||||||||||||||-0.09669|-0.07773|-0.07748||-0.0777|-0.07737|-0.07758|||||||||||||||||77|83|45|41|30|15|||||||||||||||||||||||||
2025-09-17 18:28:32|IX.D.SPTRD.IFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:28:33|IX.D.RUSSELL.IEN.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:28:33|IX.D.DOW.IFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:28:34|IX.D.FANG.IFM.IP|130|2025-09-17 18:07:00|2025-09-17 18:28:30|16069.3|0|0.01123|2025-09-16|0.01109|14|0.087018|9|-0.091128|13|2025-09-16|0.03078|0.03076|0.03074|0.03072|0.03072|0.03071|0.0307|0.03069|0.01842|0.01837|0.01836|0.01838|0.0184|0.01475|0.01109|0.0111|0.01111|0.01109|0.01109|0.01109|0.01851|0.01851|0.01851|0.01855|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00262|0.0025|0.00253|0.00215|0.00186|0.00259|0.0025|0.00519|0.00443|0.00387|0.00305|0.00246|0.00283|0.01162|0.01047|0.00681|0.00665|0.00515|0.00456|0.00547|0.00372|0.00136|0.00108|0.00129|-0.0031|-0.00238|-0.00229|-0.00213|-0.00197|-0.00243|-0.00252|-0.00472|-0.00396|-0.00371|-0.00352|-0.00336|-0.0034|-0.01295|-0.0105|-0.00705|-0.00584|-0.00517|-0.00483|-0.00608|-0.00333|-0.0011|-0.00137|-0.00207|356|352|352|349|327|322|350|360|350|355|349|353|356|360|360|360|360|360|360|360|296|225|230|241|||||||||||||||||||||||||
2025-09-17 18:28:35|IX.D.NASDAQ.IFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:28:36|IX.D.ASX.IFD.IP|126|2025-09-17 18:06:50|2025-09-17 18:28:30|8810.4|2.1|0.03407|2025-09-16|0.01126|1|0.033947|13|-0.079001|12|2025-09-16|0.01131|0.01126|0.01127|0.01126|0.01126|0.01126|0.03471|0.03618|0.03381|0.0338|0.03382|0.03383|0.03385|0.03391|0.03397|0.034|0.03398|0.03397|0.03396|0.03396|0.03409|0.04526|0.04525|0.03778|11|10|8|7|7|7|11|1|2|1|1|1|2|2|2|1|1|1|1|2|2|0|0|2|0.00862|0.00683|0.00679|0.00847|0.00688|0.00584|0.00471|0.00639|0.00595|0.00547|0.00569|0.00622|0.00663|0.00871|0.00742|0.00655|0.00588|0.0062|0.00639|0.00638|0.00784|0.00215|0.00173|0.00503|-0.00875|-0.00777|-0.00776|-0.00656|-0.00703|-0.00667|-0.00448|-0.00568|-0.0057|-0.00598|-0.00645|-0.00635|-0.00896|-0.00764|-0.0083|-0.00702|-0.0073|-0.00589|-0.00679|-0.00616|-0.00771|-0.00275|-0.00173|-0.00567|259|240|187|161|146|181|252|283|187|175|172|171|230|308|315|302|244|216|163|192|74|84|204|176|||||||||||||||||||||||||
2025-09-17 18:28:37|TM.D.BOVESPA.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:28:39|IX.D.CAC.IFM.IP|130|2025-09-17 18:07:00|2025-09-17 18:28:30|7802.8|4|0.02565|2025-09-16|0.01267|8|0.091546|12|-0.134603|12|2025-09-16|0.04592|0.03803|0.03801|0.03799|0.038|0.03798|0.0254|0.0127|0.01267|0.01267|0.01268|0.01268|0.01268|0.01272|0.01276|0.01906|0.02557|0.02556|0.02555|0.02555|0.05109|0.0511|0.05108|0.05108|0|0|0|0|0|0|4|60|18|10|9|9|16|18|22|48|2|1|2|4|104|0|0|0|0.00308|0.00693|0.0095|0.00697|0.00866|0.00974|0.00864|0.01311|0.00851|0.00695|0.00729|0.00728|0.00781|0.00813|0.01037|0.00915|0.00508|0.00407|0.00494|0.00527|0.00351|0.00367|0.00259|0.00221|-0.00444|-0.00527|-0.00532|-0.00709|-0.0152|-0.00654|-0.00866|-0.01448|-0.00839|-0.00769|-0.00714|-0.00802|-0.00904|-0.0113|-0.01159|-0.01014|-0.00603|-0.0043|-0.00475|-0.00512|-0.00365|-0.00368|-0.00238|-0.00218|114|87|55|64|33|61|301|360|358|353|354|349|335|356|360|353|329|281|293|280|285|81|200|147|||||||||||||||||||||||||
2025-09-17 18:28:40|IX.D.XINHUA.IFM.IP|131|2025-09-17 18:07:00|2025-09-17 18:28:40|15199.2|32.5|1.59902|2025-09-16|0.06576|1|0.085399|1|-0.072859|5|2025-09-16|0.15775|0.06576|0.06602|0.0661|0.06607|0.06613|0.06626|10.74537|12.10693|36.49648|30.52783|24.60101|25.29786|14.84173|8.73432|6.41804|16.53913|25.3494|19.26291|0.06623|0.06624|0.15298|0.15896|0.15895|0|187|149|58|15|64|124|57|12|25|24|12|14|19|25|14|12|12|13|12|4|0|0|0|0.00143|0.01955|0.01765|0.01293|0.00752|0.01275|0.01471|0.0075|0.00249|0.00771|0.00664|0.00664|0.00688|0.00734|0.00871|0.00697|0.00703|0.00663|0.00577|0.00421|0.00662|0.00182|0.00138|0.00109|-0.00148|-0.01988|-0.01933|-0.01218|-0.00707|-0.01475|-0.01507|-0.00818|-0.00333|-0.0073|-0.00664|-0.00663|-0.00733|-0.00716|-0.00896|-0.00664|-0.00681|-0.00663|-0.00566|-0.00458|-0.00331|-0.00206|-0.00131|-0.00132|247|310|360|310|192|355|360|206|242|107|105|110|103|203|300|252|176|170|151|131|62|77|212|157|||||||||||||||||||||||||
2025-09-17 18:28:41|IX.D.HSCHIN.IFU.IP|124|2025-09-17 18:07:00|2025-09-17 18:28:30||14|0.06009|2025-09-16|0.06354|17|0.269608|1|-0.090116|14|2025-09-16|0.19163|0.08518|0.064|0.06396|0.1917|0.06391|0.06378|0.06385|0.12977|0.10609|0.06403|0.064|0.064|0.06401|0.06389|0.06386|0.0637|0.06354|0.06436|0.19056|0.19055|0.19057|0.19053|0.19052|0|44|38|20|0|32|32|28|26|4|3|2|3|9|12|9|9|8|7|0|0|0|0|0|0.00166|0.0246|0.02234|0.01636|0.00151|0.01517|0.01644|0.01242|0.0072|0.00442|0.00679|0.00665|0.00707|0.01267|0.01467|0.01391|0.01112|0.01348|0.01102|0.00341|0.00252|0.00282|0.0018|0.00151|-0.00192|-0.02452|-0.02178|-0.01679|-0.00136|-0.019|-0.01542|-0.01299|-0.00727|-0.0053|-0.00679|-0.00654|-0.00818|-0.0117|-0.01541|-0.01419|-0.01194|-0.01245|-0.01501|-0.0033|-0.00261|-0.00269|-0.0017|-0.00161|241|304|355|310|181|325|327|321|309|246|200|220|298|306|358|226|173|159|143|312|282|81|204|148|||||||||||||||||||||||||
2025-09-17 18:28:42|IX.D.DEN25.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:28:43|IX.D.EMGMKT.IFE.IP|131|2025-09-17 18:07:00|2025-09-17 18:28:40|1355.8|68.4|0.0369|2025-09-16|0.0372|18|0.037333|13|-0.04486|13|2025-09-16|0.15008|0.14969|0.14964|0.14949|0.14938|0.14941|0.1493|0.14938|0.14939|0.14945|0.14951|0.14943|0.14944|0.0752|0.03734|0.03736|0.0373|0.03723|0.0372|0.0372|0.14878||0.14874|0.14857|3|4|6|3|3|3|3|22|82|42|111|38|54|167|98|74|37|54|35|126|30||0|0|0.01501|0.00906|0.00873|0.00897|0.00747|0.00897|0.00747|0.00851|0.00786|0.00815|0.00831|0.00897|0.00996|0.01174|0.01151|0.00912|0.00858|0.00862|0.00819|0.00818|0.00967||0.00919|0.00743|-0.0075|-0.01122|-0.01272|-0.00747||-0.01743|-0.01244|-0.00804|-0.00934|-0.00934|-0.00831|-0.00804|-0.01136|-0.01133|-0.01109|-0.00934|-0.00778|-0.00745|-0.00744|-0.00913|-0.01116||-0.00793|-0.00743|63|121|93|57|59|61|95|182|188|106|89|117|163|240|293|255|188|182|134|207|90|101|62|||||||||||||||||||||||||
2025-09-17 18:28:44|IX.D.STXE.IFM.IP|127|2025-09-17 18:07:00|2025-09-17 18:28:40|5377.84|62.1|0.02725|2025-09-16|0.02754|6|0.083099|12|-0.147528|12|2025-09-16|0.04917|0.0368|0.03678|0.03677|0.03677|0.03675|0.02754|0.02763|0.0276|0.02759|0.02761|0.02761|0.02762|0.02773|0.02782|0.02791|0.02789|0.02787|0.02786|0.02786|0.05568|0.0557|0.05568|0.05568|35|3|4|8|20|12|50|400|483|528|348|394|304|418|601|919|114|60|65|99|0|0|0|0|0.00353|0.0092|0.01073|0.00919|0.01226|0.01225|0.01788|0.01824|0.01592|0.0156|0.01356|0.01359|0.01697|0.0153|0.01618|0.01714|0.0124|0.01452|0.01013|0.01459|0.00412|0.00495|0.00273|0.0022|-0.00527|-0.0092|-0.00919|-0.01225||-0.00919|-0.01271|-0.01739|-0.01569|-0.01402|-0.01581|-0.0124|-0.0232|-0.01682|-0.01648|-0.01897|-0.01291|-0.01182|-0.01266|-0.01161|-0.00428|-0.0047|-0.00268|-0.00257|104|71|39|46|17|42|97|210|168|137|131|108|122|199|223|204|96|52|55|58|283|80|199|147|||||||||||||||||||||||||
2025-09-17 18:28:45|IX.D.FTSE.CFD.IP|130|2025-09-17 18:07:10|2025-09-17 18:28:40|9211.8|7|0.02173|2025-09-16|0.0108|7|0.032484|12|-0.057257|7|2025-09-16|0.03234|0.03233|0.03233|0.03233|0.03233|0.03233|0.02155|0.0108|0.0108|0.0108|0.01081|0.0108|0.01081|0.01084|0.01086|0.01634|0.02174|0.02172|0.02172|0.0218|0.04345|0.04348|0.0435|0.04348|1|3|4|1|1|1|8|70|27|35|19|40|29|66|55|87|12|4|3|6|0|0|0|0|0.00534|0.00393|0.00366|0.00311|0.00277|0.00389|0.0039|0.00822|0.0055|0.00487|0.00424|0.0046|0.00488|0.00668|0.00731|0.00719|0.00404|0.00402|0.00368|0.00434|0.00209|0.00272|0.00171|0.00155|-0.00493|-0.00316|-0.00382|-0.00413|-0.00373|-0.00408|-0.00477|-0.00825|-0.00516|-0.00464|-0.00449|-0.00458|-0.0054|-0.00779|-0.0075|-0.00747|-0.00462|-0.0037|-0.00387|-0.00446|-0.00195|-0.00242|-0.00279|-0.00142|190|145|139|94|115|182|237|356|349|328|318|323|338|354|358|356|327|315|298|312|282|91|202|147|||||||||||||||||||||||||
2025-09-17 18:28:48|KB.D.MID250.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:28:48|IX.D.DAX.IFMM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:28:49|TM.D.MDAX.IFM.IP|56|2025-09-17 18:07:10|2025-09-17 18:28:30|29843|0|57.30792|2025-09-16|0.90739|19|0.201694|16|-0.520169|19|2025-09-16||||||||25.01484|34.08831|57.68161|55.5779|43.58151|23.23352|68.99309|48.71492|61.94547|38.86945|100|50.35811|0.90739||||||||||||1|6|52|8|44|140|11|3|10|1|21|11|0||||||||||||0.02268|0.01711|0.01863|0.01736|0.02297|0.02178|0.01816|0.01902|0.01974|0.10269||0.01679|0.08386||||||||||||-0.02205|-0.0199|-0.0186|-0.0208|-0.01944|-0.02725|-0.01783|-0.01768|-0.01978|-0.03355|-0.01679|-0.01677|-0.26846|||||263|133|153|148|113|218|241|169|157|26|10|6|4||||||||||||||||||||0|||||
2025-09-17 18:28:50|TM.D.TECDAX.IFM.IP|14|2025-09-17 18:07:10|2025-09-17 18:28:10|3480.8|0|23.00544|2025-09-16|45.13741|7|0.255225|7|-0.170247|12|2025-09-16|||||||59.42817|45.13741|76.75369|74.68791|80.93564|81.53817|85.89741|74.26577|73.11532|86.51082|100||100|100|||||||||||0|0|0|0|1|0|1|0|0|0|0||0|0||||||||||||0.02944|0.02019|0.0175|0.01784|0.01716|0.02182|0.01858|0.01623|0.03837|0.03144|||||||||||||||-0.02196|-0.01785|-0.0164|-0.01668|-0.01939|-0.02914|-0.01937|-0.01724|-0.02228|||||||||19|238|163|130|136|108|99|217|230|207|10|1|2|||||||||||||||||||||||||
2025-09-17 18:28:50|TM.D.ATHENS.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:28:51|IX.D.HANGSENG.IFU.IP|131|2025-09-17 18:07:10|2025-09-17 18:28:50|26916.1|13.2|0.02975|2025-09-16|0.01887|6|0.080596|8|-0.07914|14|2025-09-16|0.11326|0.03383|0.01892|0.01891|0.11342|0.0189|0.01887|0.0189|0.06444|0.05081|0.0303|0.03028|0.03029|0.03031|0.03027|0.03026|0.03019|0.03012|0.03033|0.11291|0.11295|0.11296|0.11295|0.11297|0|55|50|27|0|29|30|27|10|3|3|2|2|6|13|5|4|3|2|0|0|0|0|0|0.0017|0.01795|0.01559|0.01144|0.00148|0.01076|0.01005|0.00744|0.00532|0.00383|0.00431|0.00436|0.00516|0.00928|0.01224|0.00983|0.0066|0.00607|0.0052|0.00283|0.0025|0.00158|0.00197|0.00144|-0.00182|-0.01709|-0.01732|-0.00994|-0.00134|-0.0116|-0.01003|-0.00804|-0.00442|-0.00433|-0.00403|-0.00417|-0.00549|-0.00928|-0.0122|-0.00907|-0.00661|-0.006|-0.00548|-0.00293|-0.00257|-0.00289|-0.00174|-0.00169|250|321|360|360|200|360|360|360|347|328|333|336|350|357|360|359|359|358|351|352|295|117|222|158|||||||||||||||||||||||||
2025-09-17 18:28:52|TM.D.BUX.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:28:52|IX.D.NIFTY.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:28:54|IX.D.MIB.IFM.IP|130|2025-09-17 18:07:20|2025-09-17 18:28:50|42050.7|2.3|2.37297|2025-09-16|0.04639|6|0.070019|7|-0.12239|7|2025-09-16|0.0931|0.09309|0.09305|0.093|0.09303|0.09298|0.04639|0.04667|0.04656|0.04656|0.04667|0.04663|0.04665|0.04678|0.0469|4.6192|52.60707|62.73487|21.69457|0.04699|0.094|0.09402|0.09399|0.09397|0|0|0|0|0|0|3|14|20|15|5|10|4|6|6|14|1|1|0|1|21|0|0|0|0.00513|0.00684|0.00628|0.00263|0.00411|0.00509|0.00949|0.01589|0.01046|0.00939|0.00902|0.00958|0.00875|0.01122|0.01116|0.01083|0.01157|0.01175|0.00848|0.00696|0.00348|0.00266|0.00305|0.00218|-0.00449|-0.00631|-0.00329|-0.00689|-0.0107|-0.00405|-0.00762|-0.01626|-0.01108|-0.00968|-0.00935|-0.00976|-0.00944|-0.01245|-0.01212|-0.01286|-0.01237|-0.01175|-0.00675|-0.00651|-0.00332|-0.00223|-0.00259|-0.0022|160|134|116|119|76|134|187|357|351|343|342|318|314|348|356|328|194|118|157|205|284|83|201|148|||||||||||||||||||||||||
2025-09-17 18:28:55|IX.D.NIKKEI.IFD.IP|130|2025-09-17 18:07:20|2025-09-17 18:28:50|44828.8|8.1|0.01565|2025-09-16|0.01556|3|0.110969|0|-0.1354|0|2025-09-16|0.01562|0.01561|0.01558|0.01556|0.01557|0.01556|0.01559|0.01561|0.0156|0.01559|0.0156|0.0156|0.0156|0.01562|0.01564|0.01566|0.01566|0.01565|0.01565|0.01565|0.01596|0.06704|0.03849|0.02128|14|8|4|6|3|3|8|2|2|2|1|2|1|4|2|3|2|3|2|6|3|0|0|21|0.01934|0.01371|0.00951|0.00946|0.00963|0.00749|0.00803|0.00706|0.00761|0.00562|0.00592|0.00637|0.00838|0.00831|0.00806|0.00611|0.00644|0.00596|0.00604|0.00569|0.00607|0.00168|0.00723|0.00878|-0.02096|-0.01292|-0.00816|-0.00963|-0.00747|-0.00742|-0.00901|-0.00649|-0.00787|-0.00528|-0.00602|-0.00599|-0.00722|-0.00899|-0.00806|-0.00651|-0.00547|-0.00608|-0.00552|-0.00681|-0.00564|-0.00315|-0.00637|-0.00782|359|360|324|344|344|332|339|320|342|311|256|232|269|329|348|337|294|254|226|182|162|119|141|244|||||||||||||||||||||||||
2025-09-17 18:28:55|TM.D.KLCI.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:28:56|IX.D.AEX.IFM.IP|130|2025-09-17 18:07:20|2025-09-17 18:28:50|915.57|1.1|0.03281|2025-09-16|0.01086|7|0.08681|7|-0.108348|7|2025-09-16|0.0544|0.05439|0.05436|0.05433|0.05435|0.05432|0.03298|0.01086|0.01086|0.01086|0.01086|0.01086|0.01086|0.01091|0.01094|0.02146|0.0329|0.0329|0.03288|0.03304|0.05479|0.0548|0.05478|0.05478|0|0|0|0|0|0|2|10|4|3|2|7|3|5|3|5|1|0|0|1|0|0|0|0|0.01088|0.01088|0.01305|0.01087|0.01449|0.01268|0.01963|0.01653|0.01182|0.01183|0.01185|0.01145|0.01224|0.01461|0.01362|0.01255|0.01186|0.01135|0.0154|0.01309|0.01122|0.01096|0.01096|0.01096|-0.01709|-0.01088|-0.01087|-0.01087||-0.01087|-0.01954|-0.01676|-0.01267|-0.01197|-0.01145|-0.01171|-0.01456|-0.01498|-0.01379|-0.01301|-0.01209|-0.01349|-0.01096|-0.01229|-0.01096|-0.01096|-0.01096|-0.01096|60|60|32|40|17|39|107|338|273|256|242|230|254|327|330|305|206|134|130|139|116|21|57|34|||||||||||||||||||||||||
2025-09-17 18:28:57|IX.D.OBX.IFM.IP|0|none|||0|0|2025-09-16|67.28179|7|0.04757|13|-0.079034|7|2025-09-16||||||||67.28179|69.26615|72.12474|69.26455|72.4444|81.43554|81.01347|74.22013|||||||||||||||||0|0|0|0|0|0|0|161|||||||||||||||||0.01584|0.01586|0.01586|0.01588|0.02266|0.01847|0.01796|0.01584|||||||||||||||||-0.0356|-0.01586|-0.01586||-0.01585|-0.01583|-0.01751|-0.01585||||||||||58|39|43|39|29|113|121|31|||||||||||||||||||||||||
2025-09-17 18:28:57|IX.D.PSI20.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:28:58|IX.D.SINGAPORE.IFM.IP|129|2025-09-17 18:07:20|2025-09-17 18:28:50|449.32|1.3|3.92278|2025-09-16|0.13274|22|0.07764|13|-0.132979|13|2025-09-16|12.97663|19.46234|26.78742|33.92204|37.90084|30.85824|32.20687|16.85123|26.97572|24.15412|56.91426|31.37015|57.79447|17.31249|18.36659|33.55823|67.36198|54.69871|57.16211|38.05503|33.36651|6.02819|0.13274|0.13275|6|9|7|6|6|7|7|11|9|7|2|2|3|5|4|2|1|1|1|3|0|0|0|0|0.01989|0.01892|0.01235|0.01168|0.01103|0.01103|0.01104|0.01275|0.01262|0.01656|0.01578|0.01205|0.01506|0.01674|0.01516|0.01244|0.01109|0.01461|0.01105|0.01224|0.0129|0.02213|0.02212|0.02213|-0.01766|-0.01688|-0.01194|-0.01135|-0.01172|-0.01226|-0.01104|-0.01255|-0.01104|-0.01629|-0.01178|-0.01104|-0.0184|-0.02042|-0.01318|-0.0114|-0.01108|-0.0121|-0.01104|-0.01155|-0.01106|-0.02213|-0.02212|-0.02212|116|211|142|118|66|120|87|107|141|83|58|67|90|191|240|170|98|139|105|142|15|17|27|20|||||||||||||||||||||||||
2025-09-17 18:28:59|IX.D.SAF.IFMMX.IP|130|2025-09-17 18:07:20|2025-09-17 18:28:50|97991|0|0.1021|2025-09-16|0.10259|22|0.170806|6|-0.10034|14|2025-09-16|0.10292|0.10293|0.103|0.10294|0.10294|0.10292|5.16996|1.45216|5.92241|7.48241|9.54671|9.82932|7.33637|4.99407|6.20358|4.36656|0.10272|0.10268|0.10265|0.10265|0.10261|0.10262|0.10259|0.10259|0|0|0|0|0|0|3|20|10|13|8|7|8|11|16|5|0|0|0|0|0|0|0|0|0.00242|0.00406|0.00432|0.00307|0.00249|0.00281|0.00858|0.01536|0.00972|0.00942|0.00816|0.00712|0.00659|0.00916|0.00932|0.00902|0.00318|0.00276|0.00275|0.00315|0.00254|0.00173|0.00191|0.0015|-0.00238|-0.00327|-0.00358|-0.00358|-0.0021|-0.00295|-0.00666|-0.01486|-0.01039|-0.00749|-0.00689|-0.00691|-0.0073|-0.00975|-0.01004|-0.00742|-0.00373|-0.00215|-0.00261|-0.00304|-0.00227|-0.00192|-0.00182|-0.00167|222|219|203|213|151|213|216|351|339|335|315|316|328|342|324|326|350|337|324|346|285|89|210|152|||||||||||||||||||||||||
2025-09-17 18:29:00|IX.D.IBEX.IFM.IP|129|2025-09-17 18:07:20|2025-09-17 18:28:50|15148|0.3|0.07924|2025-09-16|0.03267|8|0.100765|7|-0.143957|7|2025-09-16|0.07803|0.07804|0.078|0.07797|0.07799|0.07795|0.03365|0.0327|0.03267|0.0327|0.03273|0.03274|0.03275|0.03285|0.0329|4.61462|25.81677|35.34051|0.07906|0.07906|0.079|0.07902|0.079|0.07899|0|0|0|0|0|0|1|11|4|4|6|3|6|5|7|8|2|1|0|0|0|0|0|0|0.00298|0.00667|0.0065|0.00436|0.01007|0.00872|0.0084|0.01618|0.00994|0.00843|0.00816|0.00928|0.00883|0.01036|0.01156|0.0112|0.00742|0.00915|0.00576|0.00655|0.00357|0.00388|0.00266|0.0019|-0.00528|-0.00569|-0.0039|-0.00476|-0.00439|-0.00433|-0.01545|-0.0192|-0.00973|-0.00898|-0.00881|-0.01028|-0.01013|-0.01244|-0.0112|-0.01074|-0.00769|-0.01252|-0.00578|-0.00573|-0.0035|-0.00322|-0.00242|-0.00214|126|108|66|82|49|68|76|353|331|316|329|319|318|327|351|306|97|51|125|141|284|81|201|148|||||||||||||||||||||||||
2025-09-17 18:29:01|IX.D.OMX.IFM.IP|130|2025-09-17 18:07:20|2025-09-17 18:28:50|2615.99|0|0.05736|2025-09-16|0.0189|8|0.079981|7|-0.109117|7|2025-09-16|0.05689|0.05689|0.05687|0.05685|0.05687|0.05684|0.05563|0.01897|0.0189|0.01893|0.01895|0.01895|0.01895|0.01902|0.01909|0.03453|0.05736|0.05734|0.05731|0.0573|0.05727|0.05728|0.05727|0.05726|0|0|0|0|0|0|1|41|99|49|36|60|76|40|65|87|0|0|0|0|0|0|0|0|0.00331|0.00556|0.00539|0.00327|0.00468|0.00677|0.01021|0.01455|0.01132|0.0087|0.00779|0.0077|0.0089|0.01018|0.01118|0.00955|0.00432|0.00478|0.00499|0.005|0.00298|0.00187|0.00219|0.00182|-0.00394|-0.00455|-0.0067|-0.00327|-0.00038|-0.00205|-0.01015|-0.0149|-0.01114|-0.00874|-0.00804|-0.00777|-0.00986|-0.0107|-0.01169|-0.01019|-0.00609|-0.00325|-0.00375|-0.00409|-0.00289|-0.00292|-0.00205|-0.00177|131|99|62|86|46|79|125|359|347|333|315|320|322|348|349|261|198|161|157|178|283|82|199|148|||||||||||||||||||||||||
2025-09-17 18:29:02|IX.D.SMI.IFM.IP|131|2025-09-17 18:07:20|2025-09-17 18:29:00|12014.2|6.3|0.01666|2025-09-16|0.01645|6|0.049529|7|-0.103075|7|2025-09-16|0.04939|0.04939|0.04938|0.04936|0.04937|0.04935|0.01645|0.0165|0.01649|0.01651|0.01652|0.01653|0.01653|0.01657|0.01661|0.01665|0.01664|0.01665|0.01665|0.01677|0.04995|0.04997|0.04996|0.04995|0|0|0|0|0|0|2|38|14|20|39|11|29|20|16|41|1|1|1|2|0|0|0|0|0.00281|0.00439|0.00576|0.00411|0.00494|0.00557|0.00829|0.01076|0.00731|0.00638|0.00692|0.00718|0.0078|0.0094|0.00871|0.00935|0.00524|0.00526|0.00552|0.00578|0.00261|0.00262|0.00195|0.00148|-0.00358|-0.00436|-0.00494|-0.00768||-0.00314|-0.00817|-0.012|-0.0075|-0.00727|-0.00701|-0.00657|-0.00799|-0.00899|-0.00942|-0.00846|-0.00594|-0.00548|-0.00511|-0.00568|-0.00272|-0.00289|-0.00169|-0.00175|113|97|53|51|27|59|226|342|321|319|298|299|299|342|346|342|286|233|255|288|284|81|199|147|||||||||||||||||||||||||
2025-09-17 18:29:02|IX.D.TAIEX.IFU.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:29:03|KB.D.TK.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:29:03|CC.D.VSTOXX.UNC.IP|83|2025-09-17 18:07:20|2025-09-17 18:28:10|17.92|4.6|0.43185|2025-09-16|0.43436|15|0.275634|4|-0.714678|3|2025-09-16|0.62799|0.44047|0.44097|0.72511|0.44095|0.44184|0.44145|0.44148|0.44155|0.44126|0.44199|0.4412|0.43998|0.43522|0.43581|0.43436|0.43478|0.43536|0.43527|0.43493|||||1|0|3|5|2|0|3|20|33|47|187|146|141|50|114|63|49|4|15|13||||||||0.16538|0.27563||0.05513|0.16556||||||0.10881|0.14556|0.05435||0.10893|||||||-0.10983||-0.11025|-0.41247||-0.16556|-0.11025|-0.11038|-0.16529|||-0.11019||-0.13596|-0.1413|-0.09952|||||||||5|4|6|10|4|5|5|21|5|4|1|4|4|36|25|34|11|9|13|5|||||||||||||||||||||||||
2025-09-17 18:29:04|CC.D.VIX.UME.IP|121|2025-09-17 18:07:20|2025-09-17 18:28:50|17.87|27.5|0.7121|2025-09-16|0.87103|19|0.276702|13|-0.276243|4|2025-09-16||0.88313|0.88447|0.88643|0.88643|0.88481|0.88471|0.88501|||||0.88471|0.88074|0.87754|0.87684|0.88013|0.88201|0.88068|0.87103|0.87289||0.87492|0.87408||28|13|12|86|3|15|12|||||36|63|41|36|49|60|68|356|70||16|8||||||0.11062||0.13834||||||0.27594|0.19905|0.18949||0.17354|0.27594|0.16361||||||-0.11038|||-0.22109|-0.11062|-0.11062|-0.16578|||||-0.09211|-0.14647|-0.17737|-0.19471|-0.24673|-0.18351|-0.2748|-0.24452|||-0.27278||4|2|1|2|13|2|10|14|21|68|48|14|27|18|22|1|4|4|||||0||||||||||||||||||||
2025-09-17 18:29:05|IR.D.FGBM.FWM2.IP|70|2025-09-17 18:07:30|2025-09-17 18:27:40||117.8|4.2937|2025-09-16|0.02544|15|0.00849|6|-0.016976|6|2025-09-16|36.38061|40.01528|40.01528|33.35125|0.02546|29.42974|4.50232|1.47448|7.43113|0.02562|0.02546|0.02546|2.0661|1.61235|5.15235|0.02544|0.02544|0.02544|0.02544||||||43|98|9|21|3|63|141|339|289|529|475|478|395|449|718|693|416|250|102||||||||0.00849||||0.00849|0.00848|0.00848|0.00849|0.00849|0.00849|0.00849|0.00849|0.00848|0.00848||0.00848|||||||-0.00849|-0.00849||-0.00849|||-0.00943|-0.00848|-0.00848|-0.01061|-0.00849|-0.00849|-0.00926|-0.00848|-0.00848|-0.00848|-0.00848||||||||11|5|5|9|1|17|67|69|54|53|38|38|98|63|39|27|14|5|5|||||||||||||||||||||||||
2025-09-17 18:29:05|IR.D.FLG.FWM1.IP|0|none|||0|0|2025-09-16|0.02186|7|0.02734|7|-0.082129|12|2025-09-16||||||||0.02186|0.02186|0.02188|0.02189|0.02189|0.02191|0.0219|0.0219|0.02189|0.02187|||||||||||||||46|83|91|31|39|49|67|88|93|49|||||||||||||||0.00886|0.00765|0.00759|0.00821|0.00841|0.00871|0.00898|0.00912|0.00763|0.00729|||||||||||||||-0.00874|-0.00972|-0.01056|-0.0073|-0.00794|-0.01032|-0.00912|-0.00899|-0.00788|-0.00656||||||||164|97|138|101|102|204|205|164|142|53|||||||||||||||||||||||||
2025-09-17 18:29:06|IR.D.ULTRA100.FWM2.IP|127|2025-09-17 18:07:30|2025-09-17 18:29:00|12208.9|140.8|0.02343|2025-09-16|0.03283|17|0.051987|12|-0.116188|12|2025-09-16|0.03289|0.03291|0.03291|0.0329|0.03289|0.03291|0.03292|0.03285|0.03285|0.03289|0.03292|0.03292|0.03297|0.03295|0.03292|0.03291|0.03285|0.03283|0.03284|0.03287|0.03286||0.03286|0.03286|25|28|28|15|38|29|22|38|54|42|34|38|80|73|79|76|96|104|100|148|191||19|13|0.02073|0.01579|||0.02549|0.01993|0.01811|0.01686|0.0193|0.02116|0.0176|0.01858|0.02468|0.02498|0.02374|0.02336|0.02546|0.02227|0.02381|0.02316|0.02163||0.0189|0.01577|-0.01973|-0.01728|-0.0255|-0.01288|-0.02548|-0.01262|-0.01703|-0.01806|-0.02032|-0.01891|-0.01933|-0.02049|-0.02691|-0.02488|-0.0269|-0.02126|-0.02299|-0.02155|-0.02237||-0.02548|||-0.0184|16|23|19|16|11|37|68|87|56|67|65|66|162|160|67|60|34|70|22|39|17|10|20|||||||||||||||||||||||||
2025-09-17 18:29:07|IR.D.BOND100.FWM2.IP|123|2025-09-17 18:07:30|2025-09-17 18:29:00||169.2|0.0228|2025-09-16|0.03392|7|0.027271|12|-0.146214|12|2025-09-16|0.03396|0.03398|0.03397|0.03396|0.03396|0.03397|0.03398|0.03392|0.03393|0.03396|0.03398|0.03398|0.03403|0.034|0.03397|0.03397|0.03393|0.03392|0.03392|0.03394|0.03393||0.03393||38|32|65|13|21|24|32|46|48|55|44|44|115|157|81|134|224|149|138|384|91||42||0.02631|0.01953||0.01995|0.02632|0.02361|0.021|0.02177|0.02291|0.02395|0.02271|0.02216|0.02372|0.02264|0.02514|0.02653|0.02206|0.02103|0.02629|0.02687|||0.01315||-0.01995||-0.02632|||-0.01953|-0.01784|-0.02247|-0.02196|-0.02089|-0.02676|-0.02669|-0.03002|-0.02584|-0.02395|-0.02221|-0.02233|-0.02444|-0.02311||-0.02672||-0.02629||13|15|4|10|10|27|51|60|41|44|58|61|145|108|56|47|25|40|19|10|19|10|||||||||||||||||||||||||
2025-09-17 18:29:08|IR.D.10YEAR100.FWM2.IP|130|2025-09-17 18:07:30|2025-09-17 18:29:00||486|0.01786|2025-09-16|0.03523|17|0.014128|12|-0.061736|12|2025-09-16|0.03527|0.03528|0.03528|0.03527|0.03527|0.03527|0.03528|0.03526|0.03526|0.03526|0.03527|0.03527|0.03529|0.03526|0.03525|0.03526|0.03524|0.03523|0.03523|0.03525|0.03524||0.03524|0.03524|176|129|267|188|135|170|301|211|145|262|225|290|412|603|432|802|469|507|546|707|352||345|69|||0.01411||||0.01367|0.01381|0.01366|0.01212|0.01396|0.01367|0.01385|0.01389|0.01392|0.01375|0.01344|0.01409|0.0138|0.01322|||0.01322|0.0141|-0.01411|||||-0.0141|-0.01411|-0.01344|-0.0141|-0.01322|-0.01367|-0.01381|-0.01676|-0.01359|-0.01361|-0.01381|-0.01409|-0.01042|-0.01409|-0.01322|-0.0141||||8|13|5|12|13|12|30|46|38|27|34|32|102|92|40|34|26|28|10|22|10|5|7|||||||||||||||||||||||||
2025-09-17 18:29:08|IR.D.JGB.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:29:09|CC.D.FGBL.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:29:10|IR.D.FOAT.FWM2.IP|88|2025-09-17 18:07:40|2025-09-17 18:28:20|12186|17.6|26.15398|2025-09-16|6.93547|13|0.016442|13|-0.032825|9|2025-09-16|88.89391|62.51849|100|64.30156|50.02054|38.48777|12.08487|11.67699|15.55269|10.27897|19.26485|22.76014|10.63685|6.93547|12.53698|14.3213|36.76135|76.93319|66.682||||||1|3|0|5|10|4|17|72|59|64|44|50|52|67|68|67|27|9|7||||||0.00821|||||0.00822|0.00896|0.00864|0.00821|0.00856|0.00822|0.00822|0.00822|0.00869|0.00858|0.00822|0.00822|0.00821|||||||-0.00821|-0.00821|-0.00822|-0.00821||-0.00822|-0.00981|-0.00947|-0.00821|-0.00913|-0.00822|-0.00822|-0.00886|-0.00888|-0.00861|-0.00822|-0.00821|-0.00822|-0.00822||||||18|16|12|14|6|26|166|189|116|166|130|132|217|174|120|112|49|26|15|||||||||||||||||||||||||
2025-09-17 18:29:11|IR.D.FBTP.FWM2.IP|0|none|||0|0|2025-09-16|4.16426|12|0.024944|6|-0.049933|12|2025-09-16|||||||8.59466|7.09798|7.79774|9.73954|7.18179|12.81892|4.16426|5.78674|6.81894|9.12903|25.03199||||||||||||||30|87|80|93|89|48|99|88|117|75|23||||||||||||||0.00931|0.00831|0.00831|0.00869|0.00832|0.00832|0.00852|0.00908|0.00867|0.00832|0.00832||||||||||||||-0.00936|-0.00978|-0.00856|-0.0097|-0.00872|-0.00832|-0.00964|-0.00874|-0.00832|-0.00832|-0.00832||||||||187|170|116|134|112|133|194|174|118|110|52|||||||||||||||||||||||||
2025-09-17 18:29:14|IR.D.05YEAR100.FWM2.IP|130|2025-09-17 18:07:30|2025-09-17 18:29:10||547.4|0.01147|2025-09-16|0.0182|17|0.018226|12|-0.029155|12|2025-09-16|0.01822|0.01822|0.01822|0.01822|0.01822|0.01822|0.01822|0.01822|0.01821|0.01822|0.01822|0.01822|0.01822|0.01821|0.01821|0.01821|0.01821|0.0182|0.0182|0.01821|0.01821||0.0182|0.0182|73|80|142|185|67|229|191|226|149|171|105|261|409|403|382|273|343|460|229|828|276||42|65||0.00364|0.00638||0.00364|0.00456|0.00729|0.00638|0.00729|0.00638|0.00729||0.00732|0.00776|0.00702|0.00683|0.00706|0.00683|0.00728|0.00728|0.00728||0.00485||-0.00547|||||-0.00648|-0.00688|-0.00794|-0.00546|-0.00729|-0.00638|-0.00653|-0.00843|-0.00708|-0.0072|-0.00683|-0.00728|-0.00728|-0.00728|-0.00728|-0.00455||-0.00364|-0.00364|24|9|6|9|11|22|46|44|36|31|28|48|132|114|60|64|33|50|21|23|33|21|7|||||||||||||||||||||||||
2025-09-17 18:29:15|CC.D.DX.UME.IP|131|2025-09-17 18:07:30|2025-09-17 18:29:10|9604.1|19.5|0.0521|2025-09-16|0.05158|0|0.132524|12|-0.058983|12|2025-09-16|0.05158|0.05159|0.05163|0.05166|0.05165|0.05166|0.05169|0.05173|0.05171|0.05176|0.05175|0.05175|0.05186|0.0518|0.05188|0.05187|0.05194|0.05198|0.05196|0.05195|0.05195||||1|1|1|1|0|0|1|1|2|2|2|1|4|3|7|3|3|2|2|3|1||||0.00327|0.00315|0.00274|0.00295|0.00301|0.00266|0.00399|0.00404|0.00436|0.00386|0.00396|0.00393|0.00649|0.00463|0.00516|0.00452|0.00368|0.00411|0.00354|0.00295|0.00288||||-0.00321|-0.00318|-0.00301|-0.00333|-0.00312|-0.00311|-0.0041|-0.00407|-0.00421|-0.00402|-0.00369|-0.00397|-0.00552|-0.00495|-0.0055|-0.00432|-0.00384|-0.0037|-0.00363|-0.00279|-0.00347||||238|274|267|271|231|248|341|333|327|341|325|340|349|352|351|346|327|324|276|238|199|||||||||||||||||||||||||
2025-09-17 18:29:15|CS.D.BITCOIN.CFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:29:17|CS.D.ETHUSD.CFE.IP|130|2025-09-17 18:07:40|2025-09-17 18:29:10|4493.8|25.3|0.04019|2025-09-16|0.03976|1|0.169289|13|-0.303774|13|2025-09-16|0.03989|0.03976|0.0398|0.03982|0.03989|0.03979|0.03987|0.03992|0.03987|0.03992|0.03994|0.03999|0.03999|0.04012|0.04052|0.04049|0.04036|0.04008|0.04015|0.04017|0.04007|0.04|0.03989|0.03992|6|10|11|8|10|14|12|12|10|9|9|9|9|15|15|14|12|13|9|12|9|4|6|7|0.01546|0.01291|0.01453|0.0109|0.01204|0.01136|0.0129|0.01306|0.01345|0.01122|0.01258|0.01452|0.01473|0.02645|0.0171|0.01771|0.01937|0.0255|0.01812|0.01724|0.01293|0.01327|0.0155|0.01523|-0.01583|-0.01566|-0.01359|-0.01249|-0.01508|-0.0146|-0.01754|-0.01352|-0.01472|-0.01227|-0.01591|-0.01553|-0.01466|-0.03292|-0.02384|-0.01843|-0.01886|-0.0244|-0.02111|-0.01546|-0.01674|-0.01313|-0.0151|-0.01896|304|335|331|288|331|333|331|343|333|282|319|325|326|347|360|352|347|356|338|341|313|269|281|279|||||||||||||||||||||||||
2025-09-17 18:29:18|CS.D.CRYPTOB10.CFD.IP|130|2025-09-17 18:07:40|2025-09-17 18:29:10|28331|9.6|0.28323|2025-09-16|0.28061|22|0.103642|2|-0.146029|4|2025-09-16|0.28503|0.28433|0.28466|0.28458|0.28502|0.28379|0.2835|0.28349|0.28319|0.28357|0.2839|0.28416|0.2841|0.28461|0.28638|0.28528|0.28376|0.28155|0.28169|0.28181|0.28134|0.28116|0.28061|0.281|9|9|8|8|9|9|9|9|9|9|9|9|9|9|9|9|9|10|9|9|8|8|9|8|0.00718|0.00823|0.0071|0.00715|0.00742|0.0091|0.00708|0.00582|0.0067|0.0059|0.00654|0.00527|0.00628|0.00804|0.00907|0.00814|0.00768|0.01226|0.00637|0.00934|0.0071|0.00604|0.00807|0.00766|-0.00725|-0.01004|-0.00646|-0.00616|-0.00829|-0.01028|-0.00787|-0.00689|-0.0069|-0.00571|-0.00652|-0.00528|-0.00602|-0.01008|-0.0097|-0.00719|-0.00838|-0.0114|-0.00742|-0.00894|-0.00836|-0.00646|-0.00865|-0.00786|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|359|360|360|358|0|0|||0||||0||0||||||0|0||0|||||
2025-09-17 18:29:19|CS.D.USDBRL.MINI.IP|130|2025-09-17 18:07:40|2025-09-17 18:29:10|53227.5|18.4|0.12872|2025-09-16|0.09371|18|0.084262|12|-0.043044|15|2025-09-16|||||||||||||0.10159|0.1053|0.09398|0.10017|0.09372|0.09705|0.09371|0.09447|||||||||||||||||8|7|8|5|5|5|4|4|||||||||||||||||0.00942|0.01127|0.0078|0.00705|0.00488|0.00514|0.00509|0.00486|||||||||||||||||-0.00995|-0.00959|-0.00931|-0.00727|-0.00554|-0.00643|-0.00476|-0.00534|||||276|346|342|282|244|241|191|156|||||||||||||||||||||||||
2025-09-17 18:29:20|CS.D.USDINR.MINI.IP|126|2025-09-17 18:07:40|2025-09-17 18:29:10|8773.7|7.3|0.28498|2025-09-16|0.17016|11|0.071528|3|-0.079487|18|2025-09-16||0.28364|0.28359|0.21622|0.18806|0.17311|0.1707|0.1702|0.17255|0.17125|0.20732|0.17016|0.25371|0.24992|0.19362|0.17125|0.1703|0.21695|0.20328|0.17046||||||2|3|4|3|3|3|3|3|3|2|2|3|2|3|3|2|2|2|2||||||0.0034|0.00983|0.01359|0.00695|0.00448|0.00317|0.0029|0.00223|0.0032|0.0064|0.00245|0.00512|0.00247|0.00389|0.00255|0.00245|0.00424|0.00801|0.00632||||||-0.00567|-0.00969|-0.01261|-0.00673|-0.00406|-0.00352|-0.00281|-0.00367|-0.00374|-0.00451|-0.00255|-0.00384|-0.00409|-0.00461|-0.00399|-0.00232|-0.00278|-0.00803|-0.00284|||||16|35|207|208|193|245|220|192|216|162|144|223|144|190|116|72|100|97|52|||||||||||||||||||||||||
2025-09-17 18:29:21|CS.D.USDTWD.MINI.IP|89|2025-09-17 18:07:50|2025-09-17 18:28:40|29872.5|3.3|0.1817|2025-09-16|0.06664|10|0.087568|1|-0.149299|3|2025-09-16||0.10606|0.10495|0.113|0.0859|0.08731|0.07305|0.06671|0.06673|0.06683|0.06664|0.06664|0.08827|0.07531|0.09671|0.69782|0.07427|0.06784|0.07109|0.15984||||||3|3|3|3|3|3|3|3|2|3|2|2|2|2|2|2|2|2|2||||||0.01055|0.00689|0.01078|0.00465|0.00417|0.00502|0.00416|0.00431|0.00346|0.00547|0.00608|0.00596|0.0036|0.00552|0.00548|0.00545|0.00446|0.00737|0.01059||||||-0.01586|-0.01034|-0.01386|-0.00701|-0.00817|-0.00607|-0.00507|-0.0041|-0.00278|-0.00686|-0.00576|-0.00575|-0.00437|-0.00784|-0.0102|-0.00854|-0.00387|-0.00367|-0.0115|||||261|256|249|130|109|255|223|204|145|161|130|149|186|154|160|176|129|53|72|||||||||||||||||||||||||
2025-09-17 18:29:22|CS.D.EURGBP.MINI.IP|131|2025-09-17 18:07:40|2025-09-17 18:29:20|8681.8|26.1|0.01042|2025-09-16|0.01036|16|0.05065|22|-0.040264|22|2025-09-16|0.01041|0.01041|0.0104|0.01043|0.01041|0.01047|0.01049|0.01041|0.01042|0.01041|0.01039|0.01039|0.01052|0.0104|0.01038|0.01037|0.01036|0.01036|0.01036|0.01036|0.01165|17.25682|0.97705|0.01042|4|4|4|4|3|3|5|6|5|6|5|7|8|9|12|8|5|5|4|3|5|5|3|2|0.00165|0.00184|0.00174|0.00195|0.00147|0.00191|0.00249|0.00277|0.00305|0.00292|0.00289|0.00293|0.00386|0.00287|0.0046|0.00298|0.00315|0.00268|0.002|0.00196|0.00224|0.00824|0.00467|0.00198|-0.00166|-0.00179|-0.00187|-0.00179|-0.00162|-0.00206|-0.00261|-0.0028|-0.0026|-0.00298|-0.00255|-0.0029|-0.00341|-0.00315|-0.0039|-0.00316|-0.00248|-0.00287|-0.00216|-0.00173|-0.0021|-0.00746|-0.00293|-0.00151|279|288|301|301|283|281|340|345|347|350|332|354|354|359|360|356|340|340|282|294|274|233|208|191|||||||||||||||||||||||||
2025-09-17 18:29:22|CS.D.EURUSD.MINI.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:29:23|CS.D.GBPUSD.MINI.IP|131|2025-09-17 18:07:40|2025-09-17 18:29:20|13694.1|37.6|0.00834|2025-09-16|0.00663|18|0.029376|6|-0.060137|12|2025-09-16|0.00728|0.66422|0.00726|0.66431|0.0077|0.00714|0.00722|0.00675|0.29233|0.00828|0.30191|0.00762|0.00715|0.00707|0.0076|0.00759|0.2951|0.00733|0.00663|0.00665|0.01001|0.08722|0.86619|1.80944|4|5|4|4|4|4|7|7|7|8|6|7|11|10|14|10|6|6|4|4|7|3|3|2|0.00202|0.00247|0.00219|0.00238|0.00173|0.00217|0.00368|0.00282|0.00325|0.00388|0.00294|0.00358|0.00458|0.00453|0.00485|0.00343|0.00307|0.00359|0.0027|0.00172|0.00222|0.00185|0.00269|0.00175|-0.00239|-0.00205|-0.00178|-0.00222|-0.0016|-0.0023|-0.00346|-0.00304|-0.00347|-0.00328|-0.00316|-0.00328|-0.00492|-0.00392|-0.00559|-0.00386|-0.00308|-0.0032|-0.00243|-0.00188|-0.00229|-0.00192|-0.00289|-0.0018|288|305|312|305|300|308|348|351|351|353|339|353|358|358|360|355|347|337|315|309|276|183|235|222|||||||||||||||||||||||||
2025-09-17 18:29:25|CS.D.NZDUSD.MINI.IP|131|2025-09-17 18:07:40|2025-09-17 18:29:20|5992.2|21|0.04944|2025-09-16|0.03451|15|0.112085|21|-0.077033|12|2025-09-16|0.04294|0.05015|0.04999|0.0382|0.03975|0.04358|0.03652|0.0434|0.04557|0.04937|0.0499|0.03511|0.03719|0.04911|0.03809|0.03451|0.04054|0.03915|0.04817|0.0496|0.05378|0.09673|0.95513|0.0498|4|4|4|3|3|4|5|6|5|5|5|4|8|7|8|5|4|4|4|4|4|7|3|2|0.00447|0.00487|0.00426|0.00611|0.005|0.00498|0.00581|0.00549|0.00421|0.00517|0.00366|0.00505|0.00663|0.00513|0.007|0.00493|0.00422|0.00426|0.00464|0.00297|0.00334|0.0056|0.00413|0.00358|-0.00454|-0.00447|-0.00442|-0.00615|-0.00592|-0.00472|-0.00529|-0.00514|-0.00495|-0.00492|-0.00431|-0.00562|-0.00722|-0.00595|-0.00641|-0.00525|-0.00464|-0.00391|-0.00479|-0.00364|-0.00348|-0.00495|-0.00377|-0.00331|303|333|340|271|280|291|328|342|334|344|340|327|344|350|355|335|326|320|310|311|233|191|222|199|||||||||||||||||||||||||
2025-09-17 18:29:25|CS.D.USDCAD.MINI.IP|130|2025-09-17 18:07:50|2025-09-17 18:29:20|13736.9|28.1|0.01009|2025-09-16|0.00952|18|0.021817|12|-0.031976|14|2025-09-16|0.01094|0.01189|0.01114|0.01149|0.01136|0.0112|0.01092|0.01077|0.01059|0.01043|0.01009|0.01023|0.01057|0.00974|0.28975|0.01004|0.00959|0.00979|0.00952|0.00986|1.17726|3.28407|1.18914|0.0107|3|3|3|3|3|3|4|5|4|4|3|4|8|8|10|7|4|4|3|4|3|2|3|2|0.0021|0.00212|0.00146|0.00146|0.00148|0.00155|0.0021|0.00268|0.0021|0.00196|0.002|0.00207|0.00388|0.00379|0.00459|0.0031|0.00259|0.00257|0.00231|0.00199|0.00214|0.00305|0.0024|0.00202|-0.00173|-0.00219|-0.00166|-0.00159|-0.00136|-0.00186|-0.00277|-0.00276|-0.00195|-0.00254|-0.00169|-0.00262|-0.00393|-0.00366|-0.00491|-0.00281|-0.00252|-0.00221|-0.00222|-0.00208|-0.00275|-0.00213|-0.00157|-0.00173|240|256|256|227|236|232|311|294|302|325|288|282|342|353|357|348|321|299|283|274|258|93|171|179|||||||||||||||||||||||||
2025-09-17 18:29:27|CS.D.USDCHF.MINI.IP|130|2025-09-17 18:07:50|2025-09-17 18:29:20|7843.4|29.2|0.02965|2025-09-16|0.01956|8|0.134025|12|-0.045453|12|2025-09-16|0.02806|0.03021|0.02804|0.02873|0.02987|0.02927|0.02278|0.02142|0.01956|0.0217|0.02217|0.31747|0.02428|0.02218|0.02306|0.01999|0.02257|0.02173|0.02322|0.02076|0.03078|0.08267|1.09275|0.03053|3|4|5|4|4|4|4|5|5|5|4|5|10|9|10|6|5|5|5|3|5|3|4|3|0.00228|0.00231|0.00266|0.00328|0.00233|0.00213|0.00355|0.00372|0.00336|0.00354|0.00339|0.00354|0.00702|0.00524|0.00555|0.00419|0.00355|0.00398|0.00341|0.00248|0.00271|0.00395|0.00225|0.00172|-0.00236|-0.00242|-0.00314|-0.00365|-0.00191|-0.00222|-0.00389|-0.00357|-0.0034|-0.00467|-0.00353|-0.00372|-0.00579|-0.00537|-0.00587|-0.00399|-0.00394|-0.00398|-0.00344|-0.00227|-0.00339|-0.00315|-0.00262|-0.00192|270|292|290|292|278|279|335|343|327|340|340|337|354|354|360|347|329|333|318|279|242|211|189|194|||||||||||||||||||||||||
2025-09-17 18:29:28|CS.D.USDCNH.MINI.IP|130|2025-09-17 18:07:50|2025-09-17 18:29:20|70879.8|26.8|0.0168|2025-09-16|0.00845|19|0.021117|23|-0.018299|22|2025-09-16|0.01639|0.0132|0.00946|0.00905|0.00937|0.00969|0.00948|0.01143|0.00936|0.00956|0.00909|0.00888|0.00977|0.01221|0.00865|0.00892|0.00903|0.00931|0.00857|0.00845|0.38068|11.2154|1.5014|0.01744|11|11|9|7|4|6|11|9|8|7|6|6|10|11|12|9|7|7|7|4|4|4|4|3|0.00112|0.00201|0.00142|0.0011|0.00073|0.00105|0.00159|0.00144|0.0012|0.0012|0.00103|0.00076|0.00139|0.0015|0.0015|0.00138|0.00102|0.0009|0.00056|0.00037|0.00052|0.00069|0.00538|0.00079|-0.00094|-0.00215|-0.00161|-0.00148|-0.00083|-0.00113|-0.00154|-0.00165|-0.00123|-0.00148|-0.0009|-0.00078|-0.00132|-0.00175|-0.00151|-0.00133|-0.00112|-0.00096|-0.00065|-0.00037|-0.00068|-0.00062|-0.00404|-0.00111|357|355|359|345|324|330|357|358|356|355|351|345|354|360|359|354|345|343|346|308|272|251|274|285|||||||||||||||||||||||||
2025-09-17 18:29:29|CS.D.USDDKK.MINI.IP|130|2025-09-17 18:07:50|2025-09-17 18:29:20|62776|32|0.03188|2025-09-16|0.0245|11|0.087616|12|-0.036035|14|2025-09-16|0.03152|0.03152|0.03155|0.03157|0.03156|0.03156|0.02828|0.0263|0.02535|0.02804|0.02466|0.0245|0.02735|0.02641|0.02662|0.02481|0.02992|0.02903|0.02936|0.02857|0.03179|4.80585|0.61808|0.03181|7|9|8|7|6|7|15|16|15|16|15|15|20|20|23|17|14|13|10|8|7|6|5|4|0.00183|0.00179|0.00171|0.00192|0.00159|0.00161|0.00353|0.0032|0.00338|0.00293|0.00311|0.00331|0.00601|0.00428|0.00529|0.00447|0.00323|0.00355|0.00249|0.00201|0.00165|0.00111|0.00116|0.00093|-0.00194|-0.00207|-0.00209|-0.00227|-0.00151|-0.00189|-0.00344|-0.00339|-0.00338|-0.0037|-0.00309|-0.00376|-0.00477|-0.00452|-0.00556|-0.00399|-0.0037|-0.00337|-0.00231|-0.0018|-0.00188|-0.00094|-0.00136|-0.00116|340|358|349|350|347|354|359|360|360|360|360|360|360|360|360|360|358|360|359|356|342|318|342|326|||||||||||||||||||||||||
2025-09-17 18:29:30|CS.D.USDHUF.MINI.IP|131|2025-09-17 18:07:50|2025-09-17 18:29:30|32746.7|27.1|0.1176|2025-09-16|0.06078|15|0.089075|20|-0.081702|20|2025-09-16|0.152|0.15114|0.15127|0.1513|0.15125|0.1513|0.06709|0.06082|0.06081|0.06365|0.06387|0.06336|0.06827|0.06143|0.0608|0.06078|0.06093|0.06098|0.07285|0.09203|0.15932|0.36552|0.35521|1.41895|8|7|6|7|6|10|14|14|13|15|13|14|20|19|20|18|15|11|9|8|11|5|6|11|0.00306|0.00203|0.00217|0.00319|0.00253|0.00321|0.00633|0.00506|0.00491|0.00581|0.00485|0.00528|0.00859|0.0058|0.00671|0.00572|0.00384|0.00429|0.0036|0.00351|0.00558|0.0101|0.0058|0.00914|-0.00301|-0.00215|-0.0025|-0.00386|-0.00255|-0.00336|-0.00548|-0.00527|-0.00422|-0.00651|-0.00452|-0.00573|-0.00692|-0.00597|-0.00725|-0.00488|-0.004|-0.00348|-0.00353|-0.00411|-0.0059|-0.00926|-0.00623|-0.00815|354|353|354|355|353|355|360|360|360|360|360|360|360|360|360|360|360|359|354|356|359|266|347|344|||||||||||||||||||||||||
2025-09-17 18:29:32|CS.D.USDJPY.MINI.IP|131|2025-09-17 18:07:50|2025-09-17 18:29:30|14588.2|44|0.00718|2025-09-16|0.00499|16|0.113581|12|-0.036067|6|2025-09-16|0.00576|0.00569|0.00628|0.00537|0.00577|0.00537|0.00567|0.00521|0.00519|0.00538|0.00526|0.00539|0.0056|0.00578|0.00653|0.00548|0.00499|0.00505|0.00532|0.00566|0.00752|0.04781|0.74468|0.30294|8|8|9|8|7|8|13|12|11|10|8|11|20|18|19|11|7|7|6|6|6|2|3|5|0.00365|0.00305|0.00328|0.00294|0.00341|0.00307|0.00415|0.00401|0.00402|0.00349|0.003|0.00355|0.00597|0.0055|0.00497|0.00351|0.00252|0.00328|0.00235|0.00224|0.00234|0.00228|0.00196|0.00256|-0.0035|-0.00321|-0.00348|-0.00285|-0.00308|-0.00342|-0.00484|-0.0041|-0.00385|-0.0037|-0.00297|-0.00348|-0.00579|-0.00565|-0.00542|-0.00314|-0.00265|-0.00274|-0.00206|-0.00187|-0.002|-0.00281|-0.00192|-0.00286|351|355|352|351|349|354|359|358|360|360|354|358|360|360|360|360|353|352|346|347|303|231|272|338|||||||||||||||||||||||||
2025-09-17 18:29:33|CS.D.USDKRW.MINI.IP|117|2025-09-17 18:07:50|2025-09-17 18:29:20|136951.3|6.5|0.14696|2025-09-16|0.07253|3|0.072138|12|-0.072835|6|2025-09-16|0.07413|0.07343|0.07266|0.07253|0.07259|0.07263|0.07423|0.08961|0.10693|0.1036|0.10027|0.1179|0.11853|0.10309|0.09867|0.10351|0.13025|0.1454|0.1454|0.14541|||||8|9|7|8|5|6|7|3|2|3|3|3|4|4|4|3|3|3|3|2|||||0.00433|0.00446|0.00369|0.00346|0.00239|0.00334|0.0048|0.00414|0.00459|0.00283|0.00297|0.00297|0.00617|0.00347|0.00338|0.00339|0.00355|0.00203|0.00237|0.00405|||||-0.00498|-0.00545|-0.00419|-0.00483|-0.00311|-0.00286|-0.00543|-0.00444|-0.00252|-0.0027|-0.0018|-0.00313|-0.00449|-0.00507|-0.00443|-0.00282|-0.00396|-0.00263|-0.00209|-0.00281|||||325|343|333|330|295|308|322|227|201|248|196|179|254|280|292|246|203|161|136|50|||||||||||||||||||||||||
2025-09-17 18:29:34|CS.D.USDMXN.MINI.IP|130|2025-09-17 18:08:00|2025-09-17 18:29:30|182497.6|27.3|0.04852|2025-09-16|0.02777|18|0.060393|21|-0.11299|21|2025-09-16|0.04902|0.04902|0.04904|0.04906|0.04906|0.04905|0.04904|0.04904|0.04905|0.04583|0.04334|0.04684|0.03426|0.03032|0.03518|0.03134|0.03007|0.03372|0.02777|0.03048|0.04624|1.67631|1.28248|0.04921|4|4|3|3|3|6|6|6|5|7|6|7|9|12|11|10|10|8|12|9|5|2|2|2|0.00204|0.00202|0.00139|0.00121|0.00161|0.0017|0.00261|0.00359|0.00279|0.00364|0.00347|0.0036|0.00521|0.00673|0.00723|0.00582|0.00526|0.00404|0.00245|0.00214|0.00239|0.01634|0.01074|0.002|-0.00188|-0.0018|-0.00188|-0.00127|-0.00173|-0.00149|-0.00262|-0.00305|-0.00252|-0.0039|-0.00393|-0.00364|-0.00548|-0.00598|-0.00759|-0.00629|-0.00435|-0.00386|-0.00227|-0.00231|-0.00246|-0.03108|-0.00142|-0.00262|276|271|271|246|234|287|313|310|298|331|321|325|331|357|355|356|353|343|357|348|264|66|164|157|||||||||||||||||||||||||
2025-09-17 18:29:35|CS.D.USDNOK.MINI.IP|130|2025-09-17 18:08:00|2025-09-17 18:29:30|97628.9|52.6|0.05125|2025-09-16|0.02627|18|0.09851|22|-0.091241|12|2025-09-16|0.05089|0.05089|0.05091|0.05092|0.0509|0.0509|0.04297|0.03564|0.02879|0.02875|0.02778|0.03093|0.03051|0.02777|0.02839|0.02891|0.04618|0.03396|0.02627|0.05122|0.06227|0.20482|0.17021|0.08629|21|24|32|19|14|18|23|24|20|22|19|22|33|31|36|25|36|29|22|21|16|7|33|21|0.00224|0.0024|0.00245|0.00221|0.00169|0.00214|0.00551|0.0071|0.00507|0.00533|0.00357|0.00451|0.00725|0.00619|0.00848|0.00524|0.00576|0.00514|0.00391|0.0024|0.00288|0.00487|0.01205|0.01706|-0.00212|-0.00263|-0.00263|-0.00256|-0.00162|-0.0025|-0.00599|-0.00598|-0.00498|-0.00563|-0.00404|-0.00503|-0.00681|-0.00577|-0.00794|-0.00506|-0.0057|-0.00605|-0.00369|-0.00239|-0.00361|-0.00569|-0.01022|-0.01472|359|360|360|360|357|358|360|360|360|360|360|360|360|360|360|360|360|360|359|359|357|304|358|359|||||||||||||||||||||||||
2025-09-17 18:29:36|CS.D.sp_USDRUB.MINI.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:29:37|CS.D.USDSEK.MINI.IP|130|2025-09-17 18:08:00|2025-09-17 18:29:30|92269.5|24.6|0.07317|2025-09-16|0.02723|7|0.068071|12|-0.067264|12|2025-09-16|0.05651|0.05434|1.55338|3.52094|0.05402|0.0545|0.03535|0.02723|0.02743|0.02867|0.03337|0.02724|0.03191|0.02755|0.02804|0.02742|0.02762|0.02959|0.02736|0.02995|0.05072|0.12571|0.12501|16.64214|3|4|3|4|5|5|15|17|16|18|13|15|23|24|28|19|26|21|14|10|5|2|4|5|0.00387|0.00242|0.00359|0.00459|0.00304|0.00308|0.00466|0.0048|0.00499|0.00477|0.00426|0.00442|0.00824|0.00559|0.00756|0.0057|0.00524|0.0049|0.00304|0.0033|0.00382|0.01087|0.00912|0.00802|-0.00245|-0.00318|-0.00352|-0.00461|-0.00253|-0.00305|-0.00453|-0.00458|-0.00513|-0.00495|-0.0043|-0.0046|-0.00706|-0.006|-0.00761|-0.00525|-0.00513|-0.00519|-0.00279|-0.00307|-0.00321|-0.01212|-0.009|-0.00787|252|286|267|260|291|301|358|360|359|359|357|357|360|360|360|360|360|360|341|341|282|47|277|272|||||||||||||||||||||||||
2025-09-17 18:29:38|CS.D.USDSGD.MINI.IP|130|2025-09-17 18:08:00|2025-09-17 18:29:30|12732.4|23.3|0.01965|2025-09-16|0.01271|2|0.047725|12|-0.024241|12|2025-09-16|0.0129|0.01331|0.01271|0.01353|0.01335|0.01276|0.01327|0.01359|0.01361|0.0153|0.01368|0.01416|0.0145|0.01503|0.01506|0.0144|0.01593|0.01439|0.01432|0.01335|2.46238|1.12733|6.24025|11.34254|6|6|5|5|4|5|7|6|6|6|6|6|9|9|10|9|7|8|7|5|7|6|5|3|0.00216|0.0018|0.0017|0.00185|0.00174|0.00155|0.00286|0.00234|0.00225|0.0023|0.00208|0.00256|0.00331|0.00314|0.00306|0.00259|0.00194|0.00238|0.00189|0.00157|0.00396|0.00215|0.00299|0.00161|-0.00192|-0.00223|-0.00188|-0.00204|-0.00176|-0.00159|-0.00276|-0.00241|-0.00245|-0.00249|-0.00219|-0.00234|-0.00323|-0.00303|-0.00306|-0.00224|-0.00254|-0.00256|-0.00172|-0.00159|-0.00345|-0.00263|-0.00255|-0.0017|342|340|331|336|319|329|347|353|353|354|351|355|359|358|360|358|348|358|350|334|288|296|307|212|||||||||||||||||||||||||
2025-09-17 18:29:39|CS.D.USDZAR.MINI.IP|130|2025-09-17 18:08:00|2025-09-17 18:29:30|173048.7|29.1|0.07468|2025-09-16|0.0523|10|0.227534|12|-0.088039|23|2025-09-16|0.07579|0.0748|0.07504|0.0742|0.07495|0.06016|0.05565|0.05474|0.05539|0.05785|0.0523|0.05557|0.06658|0.05992|0.0646|0.06181|0.068|0.06395|0.05241|0.05465|0.07973|0.19574|0.19734|0.67936|3|5|5|4|7|5|13|11|10|12|11|10|16|15|18|18|18|14|17|11|5|2|2|6|0.00406|0.00386|0.00434|0.00424|0.00384|0.0038|0.00421|0.00557|0.00515|0.00545|0.0038|0.0043|0.00727|0.00671|0.00626|0.00498|0.00436|0.00322|0.00285|0.00327|0.0061|0.00932|0.00382|0.02423|-0.00375|-0.00333|-0.00419|-0.00453|-0.00423|-0.00387|-0.00465|-0.00483|-0.00465|-0.00572|-0.0044|-0.00505|-0.00732|-0.00706|-0.00652|-0.00582|-0.00448|-0.0037|-0.0027|-0.00285|-0.00378|-0.00403|-0.00647|-0.01091|229|287|281|282|301|291|346|351|345|354|345|338|351|350|359|356|347|356|360|348|237|50|136|178|||||||||||||||||||||||||
2025-09-17 18:29:40|CS.D.ALUMINIUM.MINI.IP|0|none|||0|0|2025-09-16|0.22111|13|0.085407|7|-0.185219|0|2025-09-16|0.23057|0.23131|0.22283|0.23217|0.22309|0.24321|0.22278|0.22241|0.22256|0.2222|0.22186|0.22165|0.22125|0.22111|0.2213|0.22128|0.22139|0.25194|||||||2|3|3|3|2|2|2|2|2|2|2|3|3|3|3|3|2|3|||||||0.00889|0.00974|0.00891|0.00804|0.01033|0.01155|0.01138|0.01538|0.01435|0.01285|0.01539|0.01396|0.015|0.01629|0.01435|0.01482|0.01244|0.01283|||||||-0.01872|-0.01335|-0.01304|-0.01153|-0.01203|-0.01735|-0.01296|-0.01268|-0.0129|-0.01119|-0.01325|-0.01285|-0.01184|-0.01501|-0.01293|-0.01236|-0.01107|-0.01299|||||||81|229|170|111|48|100|178|160|126|94|126|123|163|204|188|172|87|85|||||||||||||||||||||||||
2025-09-17 18:29:40|CO.D.CFI.FWM3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:29:41|CC.D.W.UME.IP|69|2025-09-17 18:08:00|2025-09-17 18:19:50||37.1|0.04244|2025-09-16|0.11158|18|0.093721|13|-0.131802|7|2025-09-16|0.11339|0.1131|0.11311|0.1132|0.11312|0.11308|0.11307|0.11304|0.11303|0.1132|0.11309|0.11278|0.11262|0.11232|0.11205|0.11181|0.11175|0.11164|0.11158||||||3|7|3|1|40|4|3|8|4|2|3|7|13|33|22|21|27|28|55||||||0.0291|0.01885|0.0264|0.03774|||0.02094|0.03015|0.02741|0.01886|0.02827|0.02747|0.0338|0.03676|0.02802|0.0268|0.02897|0.02171|0.02392||||||-0.02363|-0.02513|-0.02154|||-0.02826|-0.01883|-0.03349|-0.02397|-0.01887|-0.02356|-0.02663|-0.02086|-0.03622|-0.03111|-0.02846|-0.0291|-0.0279|-0.02325||||||62|52|44|12|1|6|37|40|66|48|48|71|41|106|136|99|69|44|37|||||||||||||||||||||||||
2025-09-17 18:29:41|CC.D.KC.UME.IP|0|none|||0|0|2025-09-16|0.06604|17|0.36883|12|-0.561324|8|2025-09-16|||||||||0.09869|0.11061|0.0868|0.0901|0.08268|0.08675|0.37031|0.0718|0.0695|0.06604|||||||||||||||5|2|4|2|8|6|8|8|9|4|||||||||||||||0.03479|0.02671|0.02933|0.02352|0.03675|0.03924|0.03752|0.03354|0.03325|0.02447|||||||||||||||-0.04347|-0.0316|-0.03226|-0.028|-0.04744|-0.04263|-0.03782|-0.03224|-0.04599|-0.03285|||||||259|286|282|259|336|342|341|324|332|158|||||||||||||||||||||||||
2025-09-17 18:29:42|CS.D.COPPER.MINI.IP|0|none|||0|0|2025-09-16|0.09854|14|0.082145|7|-0.08218|2|2025-09-16|0.09935|0.10017|0.09879|0.10179|0.09903|0.10192|0.10057|0.10057|0.09877|0.09863|0.09864|0.09866|0.09867|0.09874|0.09854|0.09862|0.09879|0.10182|||||||3|10|9|6|2|5|8|6|4|4|4|5|6|10|7|7|4|4|||||||0.00545|0.00798|0.00761|0.00745|0.0058|0.00733|0.00892|0.01031|0.00752|0.00614|0.00635|0.00709|0.00819|0.01069|0.0088|0.00876|0.00574|0.00475|||||||-0.0052|-0.00947|-0.00992|-0.00784|-0.00433|-0.007|-0.00852|-0.00957|-0.00568|-0.00551|-0.00711|-0.00644|-0.00925|-0.0102|-0.00669|-0.0097|-0.00587|-0.0069|||||||206|358|342|321|165|306|352|335|299|284|285|309|324|357|357|347|290|238|||||||||||||||||||||||||
2025-09-17 18:29:43|CC.D.C.UME.IP|71|2025-09-17 18:08:10|2025-09-17 18:19:50|431.2|75.4|0.02156|2025-09-16|0.13837|16|0.11609|13|-0.069606|13|2025-09-16|0.1402|0.14004|0.14022|0.1403|0.14022|0.14022|0.14026|0.14004|0.14|0.14|0.1398|0.13942|0.13929|0.13924|0.13887|0.13838|0.13837|0.13854|0.13857||||||19|12|21|13|17|54|27|11|23|6|26|14|69|101|87|156|92|82|192||||||0.04679|0.02334|0.02338||0.04676||0.02339|0.03114|0.02332|0.02918|0.03501|0.02324|0.02323|0.04753|0.0293|0.04614|0.0404|0.03695|0.02887||||||-0.02335|-0.04667|-0.03504|-0.02338||-0.04672|-0.02336|-0.02333|-0.02334|-0.02333|-0.03881|-0.02904|-0.03483|-0.03978|-0.03007|-0.0339|-0.03295|-0.02968|-0.04617||||||33|28|16|9|2|1|10|42|18|27|34|28|30|70|95|79|47|34|20||||||0|||||||||||||||||||
2025-09-17 18:29:43|CC.D.FCPO.UNC.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:29:44|CS.D.CFEGOLD.CFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:29:45|CC.D.HO.UME.IP|130|2025-09-17 18:08:10|2025-09-17 18:29:40|23499|19.8|0.08521|2025-09-16|0.08357|22|0.225139|12|-0.109923|14|2025-09-16|0.08589|0.08582|0.08583|0.08593|0.08586|0.08592|0.08586|0.08619|0.08606|0.08583|0.08553|0.08505|0.08466|0.0845|0.08449|0.08432|0.08416|0.08379|0.08372|0.08375|0.08368||0.08357|0.08357|1|0|0|0|0|0|1|1|1|1|1|2|6|7|8|7|6|8|12|2|1||1|1|0.00749|0.00762|0.00678|0.00849|0.0053|0.00916|0.01293|0.0128|0.01557|0.0112|0.01128|0.01163|0.01736|0.01438|0.01417|0.01594|0.01098|0.01039|0.01088|0.00702|0.01014||0.00997|0.00557|-0.00917|-0.00893|-0.00805|-0.00543|-0.00738|-0.00924|-0.01372|-0.01506|-0.0149|-0.0121|-0.01064|-0.00976|-0.01672|-0.01613|-0.01684|-0.01573|-0.00968|-0.0108|-0.01233|-0.00816|-0.00786||-0.00784|-0.01114|162|231|236|180|121|216|266|314|311|301|262|316|348|353|359|357|346|325|325|232|226|153|34|||||||||||||||||||||||||
2025-09-17 18:29:46|CC.D.HG.UME.IP|130|2025-09-17 18:08:10|2025-09-17 18:29:40|46562.1|4.5|0.04294|2025-09-16|0.04229|0|0.103831|13|-0.110088|7|2025-09-16|0.04229|0.04233|0.04247|0.04257|0.04257|0.04258|0.04253|0.04246|0.04246|0.04238|0.04239|0.0424|0.04241|0.04247|0.04236|0.04242|0.04247|0.04252|0.04248|0.04247|0.04243||0.04245|0.04244|2|2|2|2|1|1|2|3|1|3|1|4|6|7|6|6|8|4|2|1|2||1|1|0.00479|0.00647|0.00687|0.00686|0.00445|0.00491|0.00797|0.00912|0.00608|0.00702|0.00556|0.00773|0.00993|0.01156|0.01029|0.00862|0.00713|0.00482|0.00481|0.00431|0.00366||0.00782|0.00333|-0.00515|-0.00818|-0.00884|-0.00628|-0.0048|-0.00682|-0.00681|-0.00899|-0.00598|-0.0055|-0.00707|-0.00753|-0.01148|-0.01086|-0.00901|-0.00879|-0.00663|-0.00565|-0.00411|-0.00339|-0.00507||-0.00638|-0.00449|145|299|273|230|125|250|310|281|263|251|216|271|287|335|316|312|258|202|125|143|90|90|100|||||||||||||||||||||||||
2025-09-17 18:29:47|CC.D.IRON.UME.IP|0|none|||0|0|2025-09-16|0.56186|1|0.124719|1|-0.235674|1|2025-09-16||0.56186|0.56419|0.5655||0.56421|0.56299|||||||0.56661|0.56662|||||||||||471|408|261||294|219|||||||593|140|||||||||||0.04096|0.04205|0.03896||0.03314|0.02972|||||||0.03839|0.04409|||||||||||-0.03581|-0.02464|-0.03392||-0.02508|-0.02564|||||||-0.03504|-0.04406||||||||||130|112|78|65|68|94|63|||||||||||||||||||||||||
2025-09-17 18:29:48|CS.D.LEAD.MINI.IP|0|none|||0|0|2025-09-16|0.29915|15|0.104722|15|-0.07512|8|2025-09-16|0.30006|0.30055|0.30055|0.30102|0.30105|0.30146|0.30131|0.30064|0.30055|0.30004|0.29994|0.30011|0.29997|0.29965|0.29949|0.29915|0.29922|0.33707|||||||2|2|2|2|2|2|3|2|2|2|2|2|2|3|2|2|2|2|||||||0.0125|0.01272|0.01354|0.00695|0.00669|0.01392|0.01186|0.01517|0.0159|0.01453|0.01893|0.01893|0.01345|0.01686|0.01338|0.01776|0.01663|0.00665|||||||-0.01857|-0.01487|-0.01323|-0.00967|-0.01433|-0.01722|-0.01163|-0.01879|-0.01406|-0.01577|-0.01636|-0.01596|-0.01643|-0.01138|-0.01134|-0.01682|-0.01247|-0.01885|||||||25|139|112|79|29|87|140|103|89|78|48|90|74|146|142|177|73|34|||||||||||||||||||||||||
2025-09-17 18:29:48|CO.D.LH.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:29:49|CC.D.LC.UME.IP|0|none|||0|0|2025-09-16|0.05103|13|0.162238|17|-0.186832|13|2025-09-16||||||||||||||0.05103|0.05114|0.05103|0.05122|0.05116|0.05113|||||||||||||||||||17|11|7|7|8|20|||||||||||||||||||0.02059|0.01875|0.0134|0.01284|0.01213|0.0102|||||||||||||||||||-0.02323|-0.01556|-0.0132|-0.01293|-0.01001|-0.00818||||||179|357|347|327|347|29|||||||||||||||||||||||||
2025-09-17 18:29:56|EN.D.LGO.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:29:56|CC.D.LB.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:29:58|CS.D.CFDSILVER.CFM.IP|130|2025-09-17 18:08:20|2025-09-17 18:29:50|4188.9|39.2|0.06653|2025-09-16|0.04709|19|0.107459|13|-0.127107|2|2025-09-16|0.06314|0.06593|0.06903|0.06957|0.0704|0.06485|0.06272|0.05513|0.05859|0.05628|0.05879|0.05339|0.06238|0.06133|0.05939|0.05929|0.04893|0.04851|0.04761|0.04709|0.05845||0.71881|0.06184|4|12|11|6|3|5|6|7|7|7|5|9|13|19|21|19|8|7|4|4|2||2|2|0.00732|0.01252|0.01401|0.01177|0.00642|0.00868|0.00959|0.00898|0.00819|0.00733|0.00687|0.01136|0.01235|0.01617|0.01937|0.01928|0.01056|0.00821|0.00519|0.00542|0.00606||0.00643|0.00421|-0.00693|-0.01261|-0.01641|-0.0097|-0.00521|-0.00844|-0.00838|-0.00821|-0.00868|-0.00749|-0.00644|-0.00958|-0.01218|-0.01749|-0.01993|-0.01983|-0.01008|-0.00797|-0.00551|-0.00582|-0.00475||-0.00515|-0.00627|300|356|352|326|272|309|350|355|334|349|337|356|355|359|360|360|350|335|314|290|170|153|200|||||||||||||||||||||||||
2025-09-17 18:29:58|CC.D.NG.UME.IP|127|2025-09-17 18:08:20|2025-09-17 18:29:50|3307|26.6|0.0737|2025-09-16|0.09054|23|0.305064|15|-0.245324|14|2025-09-16|0.09351|0.09345|0.09337|0.09331|0.09328|0.09336|0.09296|0.09274|0.09256|0.09266|0.09265|0.09192|0.09209|0.09208|0.09182|0.09142|0.09132|0.09106|0.09109|0.09086|0.09076||0.09071|0.09054|3|3|5|2|2|3|5|5|5|5|7|14|31|25|24|43|16|20|24|13|7||3|2|0.03564|0.03681|0.05059|0.03319|0.0311|0.03893|0.04705|0.03755|0.03631|0.03477|0.04048|0.04983|0.04915|0.04409|0.03629|0.05384|0.0359|0.03459|0.03459|0.03187|0.03698||0.03457||-0.03506|-0.03736|-0.03111|-0.03108|-0.03626|-0.03294|-0.04169|-0.03453|-0.03392|-0.03648|-0.0394|-0.03911|-0.05289|-0.04712|-0.0461|-0.05014|-0.03956|-0.03229|-0.04132|-0.03529|-0.03781||-0.03028|-0.03017|86|61|72|64|46|67|140|97|118|85|169|247|302|300|267|265|242|200|196|102|68|50|17|||||||||||||||||||||||||
2025-09-17 18:29:59|CC.D.CC.UME.IP|0|none|||0|0|2025-09-16|0.08762|16|0.298531|8|-0.279918|10|2025-09-16|||||||||0.15032|0.13736|0.13149|0.13013|0.43438|0.101|0.10188|0.09543|0.08762|0.09388|||||||||||||||1|1|1|1|3|3|3|4|1|2|||||||||||||||0.04605|0.02159|0.01764|0.02095|0.02425|0.0278|0.02267|0.0212|0.01216|0.02336|||||||||||||||-0.04499|-0.02343|-0.02448|-0.02186|-0.0398|-0.02806|-0.02178|-0.02202|-0.01027|-0.01471|||||||78|251|259|249|303|300|314|334|148|110|||||||||||||||||||||||||
2025-09-17 18:30:00|CS.D.NICKEL.MINI.IP|0|none|||0|0|2025-09-16|0.3896|14|0.097675|13|-0.09751|7|2025-09-16||||||||0.39044|0.39058|0.39041|0.39006|0.39024|0.39042|0.39033|0.3896|0.3898|0.38984|0.38972||||||||||||||1|1|1|1|1|1|1|1|1|1|1||||||||||||||0.04121|0.05854|||||0.09768||||0.03572||||||||||||||-0.06377|-0.0456||-0.05201||-0.05206|-0.04878|||||||||||60|41|33|43|44|44|62|55|54|19|21|||||||||||||||||||||||||
2025-09-17 18:30:01|CC.D.RB.UME.IP|130|2025-09-17 18:08:30|2025-09-17 18:30:00|19888|16.5|0.10059|2025-09-16|0.09982|17|0.292236|12|-0.125439|13|2025-09-16|0.1018|0.10108|0.1011|0.10114|0.10109|0.1012|0.1012|0.10164|0.10165|0.10162|0.10126|0.10083|0.10039|0.10042|0.10052|0.10011|0.09993|0.09982|0.09982|0.09989|0.10146||0.12042|0.13775|0|0|0|0|0|0|0|1|1|1|1|2|4|7|7|6|4|7|8|1|1||1|1|0.00826|0.0085|0.00785|0.00803|0.00818|0.00755|0.011|0.01081|0.01277|0.01121|0.01038|0.01249|0.01606|0.01708|0.01537|0.01466|0.01004|0.01105|0.01121|0.00867|0.00998||0.01015|0.00623|-0.00843|-0.01075|-0.00845|-0.00674|-0.00821|-0.0093|-0.01199|-0.0122|-0.01392|-0.00989|-0.00899|-0.00958|-0.01416|-0.01876|-0.01608|-0.01308|-0.01081|-0.00953|-0.01249|-0.00867|-0.00946||-0.02151|-0.02642|165|268|218|164|103|205|281|327|331|329|303|331|354|360|353|357|331|334|321|248|241|159|42|||||||||||||||||||||||||
2025-09-17 18:30:02|CC.D.CT.UME.IP|68|2025-09-17 18:08:30|2025-09-17 18:19:50|6824.6|30.1|0.20995|2025-09-16|0.21843|18|0.148307|11|-0.05427|12|2025-09-16||0.22106|0.2214|0.22134|0.22131|0.22133|0.22117|0.22113|0.22093|0.22096|0.2211|0.22053|0.21995|0.22003|0.21961|0.21919|0.21912|0.21861|0.21843|||||||1|1|0|1|1|1|1|3|1|1|7|5|5|6|6|5|8|23|||||||0.01179|0.00643|0.0058|0.00536|0.00803|0.00793|0.0078|0.00933|0.00884|0.00597|0.01221|0.01009|0.00812|0.00888|0.0067|0.00588|0.0092|0.01113|||||||-0.00755|-0.00578|-0.00364|-0.00504|-0.01475|-0.00632|-0.00442|-0.0053|-0.00927|-0.00509|-0.0083|-0.01381|-0.01101|-0.00989|-0.00888|-0.00672|-0.00945|-0.01009||||||104|81|69|60|41|80|83|41|79|60|106|226|210|216|188|165|231|82|||||||||||||||||||||||||
2025-09-17 18:30:02|CC.D.OJ.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:30:03|CC.D.SB.UME.IP|0|none|||0|0|2025-09-16|0.18063|11|0.181774|14|-0.151176|7|2025-09-16||||||||0.18119|0.18077|0.18092|0.18078|0.18063|0.18179|0.18164|0.18191|0.18208|0.18221|||||||||||||||60|27|13|14|15|16|38|47|29|40|||||||||||||||0.04142|0.03041|0.02412|0.02211|0.03568|0.03413|0.02693|0.03533|0.04855|0.0262|||||||||||||||-0.04163|-0.02481|-0.01708|-0.01024|-0.03352|-0.03864|-0.0242|-0.02304|-0.03942|-0.03035||||||||101|106|52|77|49|141|65|90|49|89|||||||||||||||||||||||||
2025-09-17 18:30:03|CC.D.O.UNC.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:30:04|CC.D.LCO.UME.IP|130|2025-09-17 18:08:30|2025-09-17 18:30:00|6762.8|76.9|0.04532|2025-09-16|0.04332|15|0.263852|12|-0.108806|15|2025-09-16|0.0494|1.21876|0.99851|0.04588|0.0474|1.0423|0.40047|0.36471|0.04521|0.04447|2.5989|0.36552|0.0448|0.04382|0.33115|0.04332|0.36411|0.04355|0.38948|1.71962|9.031|0.05421|||3|4|6|3|3|7|18|35|65|30|24|38|83|87|58|87|41|46|44|10|7|2|||0.0072|0.01015|0.01083|0.01044|0.00782|0.01003|0.01442|0.01141|0.01425|0.01221|0.01227|0.01461|0.01926|0.01626|0.01463|0.01453|0.01224|0.0131|0.01204|0.00992|0.01212|0.0044|||-0.00779|-0.01053|-0.01168|-0.00929|-0.00718|-0.00896|-0.01577|-0.01356|-0.01564|-0.01095|-0.01185|-0.0133|-0.01739|-0.01646|-0.01542|-0.01446|-0.0116|-0.01119|-0.01162|-0.00891|-0.01366|-0.0044|||178|256|210|163|130|201|282|313|327|302|274|312|344|348|348|344|312|273|289|239|178|29|||||||||||||||||||||||||
2025-09-17 18:30:05|CC.D.CL.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:30:05|CC.D.RR.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:30:06|CC.D.SM.UME.IP|65|2025-09-17 18:08:30|2025-09-17 18:19:50||55.3|0.08146|2025-09-16|0.13915|16|0.090273|13|-0.184299|0|2025-09-16|0.13947|0.13946|0.1396|0.13961|0.1396|0.1396|0.1396|0.13942|0.13963|0.13973|0.13967|0.13948|0.13971|0.13969|0.13933|0.13926|0.13915|0.13932|0.13933||||||3|1|1|1|0|0|1|2|2|2|4|6|8|41|23|13|16|16|38||||||0.01666|0.00956|0.00875|0.00918|0.00733||0.0101|0.01319|0.01175|0.01127|0.01273|0.01397|0.0156|0.02334|0.01982|0.01682|0.01326|0.01458|0.01435||||||-0.02231|-0.0098|-0.01146|-0.01282|-0.0102|-0.01099|-0.0085|-0.01521|-0.01232|-0.01125|-0.01426|-0.01397|-0.01521|-0.02106|-0.01731|-0.0148|-0.01445|-0.01495|-0.01556||||||99|137|90|33|37|21|111|126|118|125|126|194|162|164|228|230|173|223|77|||||||||||||||||||||||||
2025-09-17 18:30:07|CC.D.BO.UME.IP|69|2025-09-17 18:08:30|2025-09-17 18:19:50|5186.6|64.3|0.11402|2025-09-16|0.11225|17|0.296919|17|-0.144772|13|2025-09-16|0.1145|0.11421|0.11433|0.11451|0.11447|0.11451|0.11429|0.11414|0.11381|0.11358|0.11343|0.11328|0.11302|0.11245|0.11302|0.11297|0.11261|0.11225|0.11245||||||4|1|1|1|0|1|1|3|2|4|5|4|15|59|21|17|15|31|74||||||0.01274|0.01025|0.0079|0.0097|0.00885|0.01079|0.01056|0.01259|0.00953|0.00934|0.01055|0.01012|0.01628|0.02839|0.01766|0.0162|0.01691|0.02603|0.03125||||||-0.01388|-0.00943|-0.00945|-0.00897|-0.00916|-0.00845|-0.01084|-0.01463|-0.01097|-0.00768|-0.01308|-0.01196|-0.01512|-0.02986|-0.02016|-0.01434|-0.0139|-0.02362|-0.03217||||||173|206|172|105|59|101|197|186|218|221|188|200|214|179|331|329|288|333|120|||||||||||||||||||||||||
2025-09-17 18:30:08|CC.D.S.UME.IP|67|2025-09-17 18:08:30|2025-09-17 18:19:50|1056.3|62.4|0.06784|2025-09-16|0.11292|17|0.075386|13|-0.131715|13|2025-09-16|0.11368|0.11348|0.11364|0.11379|0.11381|0.11381|0.11365|0.11352|0.11351|0.11344|0.11338|0.11314|0.11304|0.11304|0.1132|0.11313|0.11295|0.11292|0.11301||||||9|8|11|5|1|2|5|8|3|11|8|11|19|71|28|30|23|34|79||||||0.01594|0.01356|0.01184|0.01054|0.00948|0.01107|0.01099|0.01104|0.01301|0.01261|0.01207|0.01061|0.01164|0.02065|0.01452|0.01374|0.01205|0.01347|0.01513||||||-0.01421|-0.01318|-0.01578|-0.01138|-0.00948|-0.01185|-0.01161|-0.0131|-0.01142|-0.01215|-0.0116|-0.01088|-0.01184|-0.02077|-0.01488|-0.01377|-0.01114|-0.01356|-0.01609||||||94|161|96|53|43|49|145|135|134|80|118|134|133|164|284|249|192|155|87|||||||||||||||||||||||||
2025-09-17 18:30:08|CS.D.PALL.CFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:30:16|CS.D.PLAT.CFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:30:17|CS.D.ZINC.MINI.IP|0|none|||0|0|2025-09-16|0.20065|15|0.124861|8|-0.096851|15|2025-09-16|0.20172|0.20215|0.20212|0.20229|0.20239|0.20237|0.20231|0.20229|0.20226|0.20177|0.20154|0.20149|0.20124|0.20085|0.20079|0.20065|0.2013|0.22484|||||||2|4|3|2|1|2|3|2|2|2|2|2|2|3|3|3|2|2|||||||0.00784|0.01352|0.01354|0.01003|0.00928|0.01122|0.01208|0.01654|0.01845|0.01483|0.01564|0.01407|0.01226|0.01191|0.01263|0.0135|0.01305|0.01193|||||||-0.01229|-0.01551|-0.01254|-0.01046|-0.01087|-0.01156|-0.01423|-0.01579|-0.01757|-0.01518|-0.01363|-0.00968|-0.0141|-0.01423|-0.01219|-0.02098|-0.01677|-0.01081|||||||65|268|209|149|42|147|212|207|142|127|141|152|163|283|250|230|80|73|||||||||||||||||||||||||
2025-09-17 18:30:18|IX.D.StoxxBank.FNI3.IP|123|2025-09-17 18:08:50|2025-09-17 18:30:10|228.06|11.2|8.98118|2025-09-16|12.20801|14|0.065357|15|-0.087047|15|2025-09-16|||||||||||||||12.20801|15.9497|39.62649|50.0207|65.53072|51.63253|||||||||||||||||||283|173|21|9|7|12|||||||||||||||||||0.02461|0.02423|0.02321||0.02172||||||||||||||||||||-0.02653|-0.02539|-0.02175|-0.02173||-0.02172|||||115|245|101|46|29|31|||||||||||||||||||||||||
2025-09-17 18:30:18|IX.D.CANNABIS.IFD.IP|106|2025-09-17 18:08:40|2025-09-17 18:30:10|77.51|0|1.2904|2025-09-16|1.29419|14|0.381428|13|-0.432503|13|2025-09-16||||||||||||||1.31501|1.29419|1.30527|1.30612|1.30067|1.29531|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||0.0645|0.0494|0.02254|0.03316|0.06516|0.07297|||||||||||||||||||-0.0831|-0.0423|-0.03667|-0.03569|-0.01865|-0.03057||||||93|218|127|106|99|111|||||||||||||||||||||||||
2025-09-17 18:30:19|KB.D.BANKS.CASH.IP|0|none|||0|0|2025-09-16|0|7|0.072768|14|-0.088599|14|2025-09-16||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01056|0.00942|0.00733|0.00613|0.00712|0.00809|0.00986|0.01171|0.01145||||||||||||||||-0.01011|-0.0073|-0.00687|-0.00639|-0.00824|-0.00787|-0.01065|-0.01198|-0.00868|||||||||219|260|205|178|206|221|288|316|154|||||||||||||||||||||||||
2025-09-17 18:30:22|KB.D.AERO.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:30:22|KB.D.DRINKS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:30:23|KB.D.CHEMS.CASH.IP|0|none|||0|0|2025-09-16|0|7|0.152553|11|-0.090091|12|2025-09-16||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.03819|0.03495|0.02078|0.01782|0.03581|0.04507|0.02228|0.01351|0.02426||||||||||||||||-0.023|-0.02429|-0.02459|-0.07081|-0.01763|-0.03342|-0.02203|-0.02381|-0.02066|||||||||44|43|49|43|51|45|90|90|48|||||||||||||||||||||||||
2025-09-17 18:30:23|KB.D.BUILD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:30:24|KB.D.ELECTY.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:30:24|KB.D.EE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:30:25|KB.D.SPECFINAN.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:30:25|KB.D.PHONES.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:30:26|KB.D.FDR.CASH.IP|0|none|||0|0|2025-09-16|0|7|0.045907|11|-0.086762|13|2025-09-16||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00908|0.00804|0.00637|0.00479|0.00747|0.00606|0.01212|0.00894|0.00787||||||||||||||||-0.00991|-0.00823|-0.00838|-0.00669|-0.00652|-0.01281|-0.01084|-0.00867|-0.0075|||||||||193|208|180|149|146|130|211|218|126|||||||||||||||||||||||||
2025-09-17 18:30:26|KB.D.FOOD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:30:27|KB.D.WATER.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:30:27|KB.D.GINDU.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:30:28|KB.D.RETAIL.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:30:28|KB.D.HEALTH.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:30:29|KB.D.HSEHLD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:30:29|KB.D.ENGINE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:30:30|KB.D.BUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:30:30|KB.D.LIFE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:30:31|KB.D.MEDIA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:30:31|KB.D.MINING.CASH.IP|0|none|||0|0|2025-09-16|0|7|0.225858|7|-0.144972|15|2025-09-16||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.06259|0.03581|0.04759|0.03089|0.04343|0.02338|0.03991|0.04791|0.03394||||||||||||||||-0.0381|-0.01767|-0.03109|-0.03775|-0.0713|-0.02359|-0.04499|-0.03894|-0.0481|||||||||51|52|60|47|42|53|106|105|70|||||||||||||||||||||||||
2025-09-17 18:30:32|KB.D.INSURANCE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:30:32|KB.D.OIL.CASH.IP|0|none|||0|0|2025-09-16|0|7|0.162832|12|-0.089278|13|2025-09-16||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01411|0.00841|0.00579|0.00737|0.0092|0.02026|0.02283|0.01452|0.01186||||||||||||||||-0.01284|-0.00724|-0.00689|-0.00555|-0.0072|-0.01046|-0.02068|-0.0129|-0.01062|||||||||151|217|174|130|163|169|253|268|146|||||||||||||||||||||||||
2025-09-17 18:30:33|KB.D.OILEQUIP.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:30:33|KB.D.PGOODS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:30:34|KB.D.REAL.CASH.IP|0|none|||0|0|2025-09-16|0|7|0.10022|11|-0.096892|14|2025-09-16||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01523|0.00942|0.00617|0.00768|0.00828|0.00508|0.00869|0.00935|0.00455||||||||||||||||-0.0114|-0.01431|-0.01314|-0.00941|-0.01163|-0.01001|-0.00901|-0.02029|-0.0056|||||||||159|172|187|139|133|142|186|215|119|||||||||||||||||||||||||
2025-09-17 18:30:34|KB.D.SOFT.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:30:35|KB.D.SUPPORT.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:30:35|KB.D.TOBACCO.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:30:36|KB.D.HOTELS.CASH.IP|0|none|||0|0|2025-09-16|0|7|0.071191|7|-0.121863|12|2025-09-16||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01026|0.00666|0.00888|0.0091|0.00863|0.00754|0.00801|0.00929|0.00765||||||||||||||||-0.0105|-0.00851|-0.00789|-0.00867|-0.00651|-0.01032|-0.00946|-0.00907|-0.00698|||||||||180|217|164|174|150|153|252|269|145|||||||||||||||||||||||||
2025-09-17 18:30:36|KB.D.PHARMA.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:30:37|KB.D.OZTELE.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:30:37|KB.D.OZCOND.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:30:37|KB.D.OZCONSUM.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:30:38|KB.D.OZENER.IFD.IP|0|none|||0|0|2025-09-16|0.4005|1|0||0||2025-09-16|0.4012|0.4005|0.40095|0.40102|0.40149|0.40134|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97|117|119|117|117|115|||||||||||||||||||||||||
2025-09-17 18:30:38|KB.D.OZFINL.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:30:39|KB.D.OZHEALTH.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:30:39|KB.D.OZINDU.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:30:40|KB.D.OZMATR.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:30:40|KB.D.OZUTILI.IFD.IP|0|none|||0|0|2025-09-16|0.40044|1|0||0||2025-09-16|0.40081|0.40044|0.40087|0.40076|0.40057|0.40123|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84|93|93|84|94|107|||||||||||||||||||||||||
2025-09-17 18:30:41|SE.D.MMM.CASH.IP|127|2025-09-17 18:09:10|2025-09-17 18:30:40|15765|82.5|26.87971|2025-09-16|3.18182|21|0.878553|8|-1.617544|20|2025-09-16|||||||||17.40669||50.37095|61.04374|77.9999|38.23631|24.41093|21.89042|27.02738|32.62465|16.01296|14.26058|3.53522|3.18182|100|53.81137|||||||||30||20|2|2|1025|956|557|286|308|408|1001|4501|0|14|320|||||||||0.41705||0.78835|0.64389|0.42311|0.15133|0.03213|0.02808|0.02703|0.01743|0.02338|0.01799||||0.43131||||||||||||-0.05118|-0.03582|-0.08292|-0.03907|-0.02321|-0.02205|-0.02|-0.0145|-0.01801|-1.61754|||-0.12809|6|4|28|45|116|152|174|126|135|169|232|1|1|1|15|||||||||||||||||||||0||||
2025-09-17 18:30:41|SA.D.AXP.CASH.IP|129|2025-09-17 18:09:10|2025-09-17 18:30:40|33684|195.7|4.77027|2025-09-16|0.53332|11|0.697531|11|-0.938478|10|2025-09-16|||||||||67.20103|10.95201|93.04307|0.53332|100|25.81783|18.3597|39.606|38.77926|47.68105|44.91346|22.58906|0.72687|100|100|0.86154|||||||||11|2|0|51|31|874|690|241|315|306|232|818|6229|4|5|514||||||||||0.14776|0.19051|0.69753|0.11954|0.04317|0.0284|0.01185|0.01692|0.015|0.00911|0.01409|||0.30769||||||||||-0.19168|-0.51973|-0.62044||-0.07449|-0.06323|-0.03752|-0.02133|-0.02246|-0.01797|-0.01804|-0.01895|-0.64504||-0.30675||9|23|56|1|9|109|186|182|173|170|176|235|2|1|3|1||||||||||||0|||||||||||||
2025-09-17 18:30:42|UA.D.AAPL.CASH.IP|130|2025-09-17 18:09:10|2025-09-17 18:30:40|23950|5376|0.01721|2025-09-16|0.00582|19|0.253036|13|-0.172894|13|2025-09-16|36.01626|48.84774|47.17946|55.82231|43.48488|47.80048|42.20018|38.34749|60.32326|60.54105|75.87665|56.47425|63.06543|15.1326|0.01057|0.00849|0.00762|0.56771|0.85591|0.00582|53.64243|82.05678|72.00925|84.85205|0|0|0|0|0|0|0|0|359|102|166|612|8625|33338|24660|12159|7906|7695|7650|18701|168749|209|307|158|0.01164|0.00846|0.00634|0.00719|0.00846|0.00644|0.00845|0.0073|0.03298|0.0061|0.03313|0.01926|0.01361|0.04588|0.02668|0.01788|0.01269|0.01224|0.01041|0.01369|0.0182|0.01366|0.01822||-0.01381|-0.01058|-0.00987|-0.00705|-0.00599|-0.01268|-0.01056|-0.01991|-0.02506|-0.01174|-0.02184|-0.02277|-0.02093|-0.04015|-0.02856|-0.01765|-0.01294|-0.01351|-0.00893|-0.01605|-0.01413|-0.00841|-0.02242|-0.02774|75|86|53|43|46|113|64|60|68|76|29|62|92|258|360|359|350|357|353|356|69|39|25|33|||||||||||||||||||||||||
2025-09-17 18:30:43|SA.D.BA.CASH.IP|130|2025-09-17 18:09:10|2025-09-17 18:30:40|21510|412.4|3.16001|2025-09-16|8.26341|19|0.367544|8|-0.237187|20|2025-09-16|56.28683|52.41494|77.79323|55.58903|73.70495|100|42.87567|80.65383|80.92901|56.14035|40.12816|83.80963|60.04117|17.2415|8.71557|8.73316|11.43126|16.86519|20.38371|8.26341|84.24829|100|90.92561|75.03688|0|0|0|0|0|0|0|0|54|121|439|67|99|3727|2012|1578|1461|1987|1209|2572|976|58|84|103|0.00812|0.01469|0.00927|0.02318|0.03092||0.00927|0.01365|0.13268|0.17185||0.01849||0.04336|0.02794|0.01865|0.02111|0.02171|0.01586|0.02078|0.16316|||0.10715|-0.02087|-0.05867|-0.02086|-0.02317|-0.02627||-0.00463|-0.01736|-0.06581|-0.08536|-0.02073|-0.0518|-0.02428|-0.05309|-0.03419|-0.02289|-0.02393|-0.0222|-0.02255|-0.01939|-0.08932||-0.01863|-0.02328|32|21|9|9|19|3|7|31|47|25|5|37|10|175|243|230|202|208|177|243|19|11|11|12|||||||||||||||||||||||||
2025-09-17 18:30:44|SB.D.CAT.CASH.IP|127|2025-09-17 18:09:10|2025-09-17 18:30:40||220.9|10.3452|2025-09-16|0.18154|23|0.791382|22|-1.900548|8|2025-09-16|||||||||86.22301|100|100|75.37018||16.64707|17.09279|29.07932|26.71912|21.5597|20.76228|15.01086|57.44718|100|100|0.18154|||||||||8|2|18|73||1068|565|352|602|636|545|1726|2016|0|0|5||||||||||0.00231|0.67486|||0.06618|0.02211|0.01379|0.01879|0.01961|0.01685|0.01488|||0.79138||||||||||-1.3076|-0.00231||-0.72464||-0.06208|-0.03209|-0.02598|-0.02846|-0.03263|-0.02443|-0.01862|-0.38259|-0.19214||-0.01588|14|6|2|4|103|141|155|120|93|111|167|7|2|2|1||||||||||||||||||||||||0|
2025-09-17 18:30:45|SB.D.CVX.CASH.IP|130|2025-09-17 18:09:10|2025-09-17 18:30:40|16018|334.4|4.66042|2025-09-16|0.32035|21|0.590289|13|-0.959007|20|2025-09-16|||||||||63.86799|82.83323||40.19012|66.79793|8.21319|10.35349|10.15529|10.34149|10.17542|9.4587|3.88645|66.99622|0.32035||71.47515|||||||||15|4||30|828|2135|1191|915|1500|1271|1294|2765|5555|4||148|||||||||0.14474|0.06704||0.08908||0.04888|0.01856|0.0156|0.01955|0.01453|0.01385|0.01781|0.08182|||0.15699|||||||||-0.0382|-0.05089||-0.03559|-0.11717|-0.05109|-0.01932|-0.01444|-0.02166|-0.01363|-0.01329|-0.01584|-0.95901|||-0.097|11|29|10|6|172|310|306|281|266|286|336|6|1|7|||||||||||||||||||||||||
2025-09-17 18:30:46|UA.D.CSCO.CASH.IP|129|2025-09-17 18:09:20|2025-09-17 18:30:40|6724|982.9|0.02771|2025-09-16|0.58936|19|0.542495|8|-0.298597|13|2025-09-16|||||||||66.82494|46.92826|36.41177|93.96301|20.26827|4.42164|1.09146|1.70939|1.49622|2.2533|2.97722|0.58936|50.35201|100|100|50.14207|||||||||26|8|29|27|347|6773|2388|2120|2836|2913|2880|9850|3|18|0|3|||||||||0.08472|0.05855|0.07738|0.03595|0.07504|0.04764|0.02365|0.01827|0.02019|0.01912|0.01575|0.01875|||||||||||||-0.09227|-0.06733|-0.02992|-0.02662|-0.06732|-0.04693|-0.02059|-0.01748|-0.01869|-0.0181|-0.01648|-0.02055||||-0.11949|51|75|36|66|10|182|279|177|135|134|135|174|2|1|1|2|||||||||||||||||||||||||
2025-09-17 18:30:47|SD.D.KO.CASH.IP|129|2025-09-17 18:09:20|2025-09-17 18:30:40|6682|970.4|0.03001|2025-09-16|0.015|15|0.166088|13|-0.15067|13|2025-09-16|||||||||61.32339|65.02485|81.26742|52.86263|53.3736|7.13513|0.01504|0.015|1.13849|0.54131|1.39396|0.01507|70.0317|69.24354|85.72938|50.02262|||||||||147|209|135|331|371|6470|4674|4256|3139|2424|4638|15351|25559|252|76|120|||||||||0.06037|0.04895||||0.02928|0.0178|0.01685|0.01506|0.01608|0.01567|0.01968|0.03018|0.01509|||||||||||-0.01918|-0.03915|-0.02259|-0.02262|-0.02113|-0.03038|-0.01727|-0.01896|-0.017|-0.01658|-0.0165|-0.01727|-0.03019|-0.04525|-0.03771|-0.01508|31|20|32|53|45|211|238|200|178|190|145|194|10|13|7|2|||||||||||||||||||||||||
2025-09-17 18:30:47|SB.D.DOWWUS.CASH.IP|129|2025-09-17 18:09:20|2025-09-17 18:30:40|2526|521.9|0.08495|2025-09-16|1.85168|13|0.494234|13|-0.939542|16|2025-09-16||||||||||||||1.85168|4.51432|7.15086|10.62112|11.01392|10.77603|6.39674||||||||||||||||||1588|490|406|637|460|495|2770||||||||||||||||||0.10529|0.06559|0.04695|0.0521|0.04083|0.04536|0.04425||||||||||||||||||-0.09939|-0.05455|-0.04676|-0.08853|-0.0497|-0.04079|-0.04634|||||173|291|211|189|164|149|173|||||||||||||||||||||||||
2025-09-17 18:30:48|SH.D.XOM.CASH.IP|129|2025-09-17 18:09:20|2025-09-17 18:30:40|11541|608|0.03034|2025-09-16|0.00907|19|0.523653|13|-0.609862|16|2025-09-16|53.96137|81.32753|93.15852|86.71941|97.52899|84.6593|100|81.84657|57.26694|61.62535||92.01461|80.06934|3.7618|0.57587|0.29477|2.72119|0.9088|0.95252|0.00907|41.77135|66.75109|100|60.06632|0|0|0|0|0|0|0|0|20|1||64|125|6640|3665|4036|4583|3125|3650|5861|1123|34|8|168|0.01784|0.02921|0.03419|0.01884|0.02082|0.0107|0.0089|0.09367|0.16217|0.04014||0.02673|0.05952|0.0451|0.02237|0.01616|0.01894|0.01795|0.01353|0.01478|0.00872||||-0.25782|-0.05053|-0.04945|-0.04442|-0.01977|-0.01783||-0.03568|-0.02676|-0.03567||-0.05593|-0.03885|-0.04583|-0.02023|-0.01584|-0.02403|-0.01469|-0.01351|-0.01605|-0.12642||-0.0611||13|32|131|210|121|13|6|11|21|39|25|60|188|356|352|332|335|318|333|12|3|1|5||0|||0||||||||||||||||||0||
2025-09-17 18:30:49|SC.D.GS.CASH.IP|126|2025-09-17 18:09:20|2025-09-17 18:30:40|79522|157.8|6.48677|2025-09-16|23.0297|14|0.844428|11|-0.402399|12|2025-09-16|||||||||51.35909|100|100|89.10213|100|24.59875|23.0297|28.28252|35.31735|44.193|40.58469|33.96743|62.67904|100|||||||||||0|0|10|80|7|418|284|243|203|177|149|558|742|0|||||||||||||0.80103|0.6003|0.11955|0.0471|0.02428|0.03219|0.0181|0.01696|0.00994|0.01567||||||||||||||||-0.30925|-0.15644|-0.05629|-0.03241|-0.03041|-0.0312|-0.02905|-0.02093|-0.02205|-0.2137||||2|1|6|18|23|131|205|156|156|111|148|227|8|1|||||||||||||||||||||||||
2025-09-17 18:30:50|SC.D.HD.CASH.IP|129|2025-09-17 18:09:20|2025-09-17 18:30:40|42331|309.1|10.97351|2025-09-16|0.12813|22|0.608886|13|-0.454847|12|2025-09-16|||||||||67.14219||100|62.62404|75.23179|27.62633|12.3588|18.80252|27.44777|31.07109|18.83809|14.31981|60.1942||0.12813|80.0363|||||||||13||0|92|73|1529|1664|591|378|552|1255|1615|6914||100|70|||||||||0.01677|||0.28824|0.03316|0.04887|0.02533|0.0137|0.01617|0.01683|0.02403|0.01685||||0.08937|||||||||-0.2016||-0.12418|-0.04026|-0.26191|-0.04511|-0.02531|-0.02113|-0.02026|-0.01887|-0.01688|-0.01723|-0.3606||||6|4|8|8|149|179|144|135|145|133|224|5|1|10|||||||||||||||||||||||||
2025-09-17 18:30:50|SD.D.IBM.CASH.IP|128|2025-09-17 18:09:20|2025-09-17 18:30:40|25888|183.2|3.18648|2025-09-16|0.24902|21|0.180725|13|-0.488931|13|2025-09-16|||||||||50.29103|91.34059|82.44537|100|80.02734|26.00404|33.59962|26.92388|37.62526|30.11049|32.1538|13.39994|50.22038|0.24902||100|||||||||37|17|110|69|137|1514|560|661|274|503|574|1237|2458|384||11|||||||||0.09978|0.05968|0.04962|0.11735||0.03821|0.02827|0.02279|0.0135|0.01759|0.01507|0.01774|||||||||||||-0.08403|-0.00391|-0.0597||-0.03518|-0.0624|-0.02961|-0.0252|-0.01879|-0.01879|-0.0167|-0.01756|-0.26219|-0.05056||-0.01556|14|23|17|12|5|112|167|134|149|153|165|202|6|1|3||||||||||||||||||||||0|||
2025-09-17 18:30:51|UB.D.INTC.CASH.IP|130|2025-09-17 18:09:20|2025-09-17 18:30:50|2492|18410.9|0.06922|2025-09-16|0.03946|14|0.36305|8|-0.359281|13|2025-09-16|51.89293|44.48769|48.42737|28.16661|51.38074|52.20546|72.23564|72.23786|8.93786|4.20837|30.8062|25.03557|21.46878|1.69542|0.03946|1.39072|2.33787|0.03996|1.9799|0.03957|56.03808|63.17461|79.31992|50.0297|0|0|0|0|0|0|0|0|1784|989|1208|1829|3168|40519|35029|25091|21943|18556|40948|62378|107062|496|360|1542|0.04932|0.07048||0.04034|0.04031|0.04031|0.04024|0.04024|0.12868|||0.04011||0.084|0.06058|0.0524|0.05811|0.05327|0.05018|0.04949|0.05287|0.0397|||-0.04924|-0.07041|-0.05174|-0.0538|-0.05031|-0.08055|-0.04024|-0.04021|-0.04004|-0.04002|-0.04003|-0.04009|-0.04021|-0.081|-0.05925|-0.04892|-0.04357|-0.03995|-0.0529|-0.04549|-0.05098|-0.03968|-0.03965|-0.04523|54|27|31|32|37|23|18|18|45|24|13|44|14|182|267|148|87|91|103|127|50|19|29|28|||||||||||||||||||||||||
2025-09-17 18:30:52|SD.D.JNJ.CASH.IP|130|2025-09-17 18:09:20|2025-09-17 18:30:50|17721|265.6|1.56885|2025-09-16|0.32203|11|0.448024|8|-0.372397|13|2025-09-16|||||||||56.87335|72.63768|55.71614|0.32203|62.62074|6.66495|5.82007|8.32983|8.07134|18.5206|8.83886|6.51997|66.85606||100|0.99864|||||||||12|3|11|3|55|1862|986|1043|2889|760|796|2446|49640||5|66|||||||||0.26767|0.39204|0.07156||0.01695|0.03339|0.02245|0.01664|0.01533|0.01177|0.01177|0.0124|||||||||||||-0.05079|-0.05223|-0.14088||-0.08838|-0.04012|-0.01594|-0.01443|-0.01406|-0.00926|-0.01051|-0.0122|-0.27199||-0.05671|-0.0397|30|40|9|1|8|167|311|313|298|281|306|338|3|1|1|||||||||||||||||||||||0|0|
2025-09-17 18:30:53|SD.D.JPM.CASH.IP|129|2025-09-17 18:09:20|2025-09-17 18:30:50|31147|564.3|2.40622|2025-09-16|0.09374|21|0.366859|13|-0.58102|13|2025-09-16|||||||||93.36815|95.84642|88.94769|91.68558|57.24366|13.51788|11.43537|16.63191|23.95999|13.62417|22.39166|8.0087|57.26962|0.09374|100|85.72397|||||||||24|3|43|97|321|3106|1613|1189|1453|1356|1094|2948|5091|22|15|3|||||||||0.11109|0.01187|0.01295||0.13636|0.04556|0.0251|0.01549|0.0165|0.01331|0.01139|0.01341|0.02911||0.07754|0.02583|||||||||-0.04124|-0.00324|-0.25907|-0.10541|-0.17499|-0.05101|-0.02622|-0.01985|-0.0174|-0.01449|-0.01602|-0.0181|-0.09379||-0.09203||15|24|9|12|14|186|281|241|234|250|228|313|7|1|8|7|||||||||||||||||||||||||
2025-09-17 18:30:53|SE.D.MCD.CASH.IP|124|2025-09-17 18:09:30|2025-09-17 18:30:50|30585|250.5|21.02345|2025-09-16|18.02738|19|0.465735|8|-0.556489|10|2025-09-16|||||||||50.18702|100|80.10496|71.57135|57.24689|25.88454|26.97196|27.00845|36.27886|28.69771|47.3566|18.02738|80.19801|||100|||||||||5|28|233|117|322|1994|787|636|356|610|483|914|9881|||0|||||||||0.46574||0.11919|||0.0403|0.02662|0.02297|0.01894|0.0151|0.01532|0.01508|0.01325|||0.06924|||||||||||-0.16419||-0.07927|-0.0573|-0.02577|-0.02138|-0.019|-0.01617|-0.01886|-0.01604|-0.23241||||4|2|20|7|7|128|182|178|160|150|150|250|5|2|||||||||||||||||||||||||
2025-09-17 18:30:54|SE.D.MRK.CASH.IP|129|2025-09-17 18:09:30|2025-09-17 18:30:50|8153|560.1|0.04056|2025-09-16|2.08615|14|0.246336|13|-0.258112|13|2025-09-16|||||||||50.29011|100|71.49904|55.63361|52.712|7.7679|2.08615|2.38866|5.75105|3.84361|4.28697|3.27423|71.54931|100|100|71.46206|||||||||62|39|296|47|876|4076|2982|2663|1501|1587|3042|3824|6298|101|30|112|||||||||0.05557|0.037|||0.08624|0.03981|0.02727|0.02256|0.01639|0.0182|0.01889|0.01859|0.09864||0.07398|0.04932|||||||||-0.12312||-0.05751||-0.01232|-0.04119|-0.02384|-0.02211|-0.0186|-0.01744|-0.01595|-0.01696|-0.0715|-0.09855||-0.09867|6|9|7|9|19|182|339|295|244|235|234|276|14|3|3|7|||||||||||||||||||||||||
2025-09-17 18:30:55|UC.D.MSFT.CASH.IP|129|2025-09-17 18:09:30|2025-09-17 18:30:50|50860|1378.2|0.80431|2025-09-16|0.00644|19|0.180274|8|-0.340254|13|2025-09-16|44.91243|30.78722|37.81752|53.66517|68.89453|54.69595|45.36207|41.36387|52.89834|64.96087|23.11083|60.75297|55.84393|12.15362|0.29601|1.72769|4.29893|2.96141|3.1528|0.00644|58.34876|87.50745|88.57474|84.61805|0|0|0|0|0|0|0|0|193|75|404|302|594|6624|3198|1420|1106|1963|2882|6981|93671|322|128|113|0.00651|0.0052|0.0056|0.00296|0.00452|0.0046|0.00505|0.00601|0.07231|0.01786|0.0058|0.00804|0.01277|0.03216|0.01651|0.0099|0.00867|0.0073|0.00876|0.01228|0.01994|0.01571|0.01667|0.01372|-0.01533|-0.01574|-0.0079|-0.0107|-0.01201|-0.01114|-0.01237|-0.03211|-0.04608|-0.04339|-0.01739|-0.02935|-0.01676|-0.03716|-0.01521|-0.01012|-0.00807|-0.00862|-0.01044|-0.01243|-0.01129|-0.01342|-0.00883|-0.00392|98|78|82|82|45|64|86|104|53|57|13|84|86|264|360|350|350|339|350|360|48|24|35|39|||||||||||||||||||||||||
2025-09-17 18:30:56|SE.D.NKE.CASH.IP|129|2025-09-17 18:09:30|2025-09-17 18:30:50|7235|731.7|0.05886|2025-09-16|1.19961|19|0.247968|20|-0.273973|13|2025-09-16|22.39104|55.60578|75.02966|50.0171|62.54616|50.02904|33.37432|62.52221|62.22044|100|66.72128|79.00638|57.2596|2.27054|5.40405|6.78995|8.64521|9.46944|3.69949|1.19961|66.7742|68.77917|75.02747|100|0|0|0|0|0|0|0|0|107|33|255|324|261|3857|2242|2279|1946|1582|2345|4740|1196|267|1198|60|0.01369|0.04111|0.04106|0.01369|0.01368|0.01367|||0.10182||0.13234|0.08036|0.04105|0.05577|0.02588|0.02374|0.01892|0.02292|0.01963|0.0206|0.16666|0.08742|0.05498|0.05498|-0.09963|-0.0137|-0.06843|-0.01368|-0.10018|-0.02732||-0.01366|-0.05642|-0.0409|-0.04681|-0.04555|-0.08877|-0.05142|-0.02731|-0.0198|-0.02268|-0.02033|-0.01616|-0.02158|-0.05961|-0.05491|-0.01373|-0.01373|18|9|12|4|8|8|3|8|58|11|12|19|28|181|316|251|197|201|190|253|21|16|4|6|||||||||||||||||||||||0||
2025-09-17 18:30:57|SE.D.PFE.CASH.IP|129|2025-09-17 18:09:30|2025-09-17 18:30:50|2417|4676.1|0.07955|2025-09-16|0.04156|14|0.250731|13|-0.29191|0|2025-09-16|66.72939|40.04172|0.04172|100||16.73619|75.02607|87.51564|32.06499|20.04993|11.15735|50.02343|25.04165|2.92497|0.04156|0.04169|3.48859|1.92781|0.04182|0.04182|80.01256||50.04876|66.68061|0|0|0|0||0|0|0|1069|1096|1013|887|3515|28493|26475|31161|37770|49168|49030|92640|8614||1596|1506|0.04184|0.08347|||||0.1043||0.07645|||0.04167||0.08164|0.04454|0.04164|0.05217|0.04183|0.04181|0.04185|0.04191|||0.08365|-0.29191|||||-0.04172||-0.0417|-0.04166|-0.04158|-0.04161|-0.04164|-0.04165|-0.0547|-0.05189|-0.04861|-0.04777|-0.05223|-0.0627|-0.04184|-0.04189||-0.04177|-0.04181|6|5|1|1|6|8|8|25|10|9|16|12|139|124|78|58|53|43|55|10|6|3|||||||||||||||||||||||||
2025-09-17 18:30:58|SE.D.PG.CASH.IP|129|2025-09-17 18:09:30|2025-09-17 18:30:50|16108|260|1.58879|2025-09-16|6.26917|14|0.435311|13|-0.547527|13|2025-09-16|||||||||14.65049|63.81181|66.80865|68.55973|87.91815|6.52642|6.26917|7.84019|18.51985|15.67635|15.85737|7.1101|66.83159|100|100|100|||||||||13|5|19|4|40|2039|1063|1684|739|665|774|2628|28511|2|28|10|||||||||0.22529|0.24348|0.2262|0.20308|0.08237|0.03804|0.01479|0.01251|0.01013|0.01092|0.01086|0.01349|0.29179|0.22201||||||||||||-0.066||-0.06388|-0.20108|-0.05629|-0.01408|-0.0127|-0.00948|-0.00951|-0.00905|-0.01254|-0.2594||-0.04745|-0.01265|7|22|15|38|33|186|320|294|281|249|284|324|3|3|2|3|||||||||||||||||||||||0||
2025-09-17 18:30:59|SH.D.UTX.CASH.IP|129|2025-09-17 18:09:30|2025-09-17 18:30:50|15820|206.8|6.25246|2025-09-16|0.37245|12|1.071292|8|-0.300582|13|2025-09-16|||||||||80.13996|100|100||0.37245|9.70707|5.97134|15.93722|21.39952|24.16872|13.93354|5.73241|1.09953||||||||||||10|0|5||156|3295|1126|993|735|1446|842|1676|753928||||||||||||0.65933|||||0.08255|0.03155|0.02561|0.0184|0.02097|0.01689|0.01761|||||||||||||-0.16896||||-0.06306|-0.0569|-0.0346|-0.02204|-0.01848|-0.01727|-0.01561|-0.01708|-0.22068||||30|1|2|2|156|304|239|234|203|266|315|1|||||||||||||0||||||||0||||
2025-09-17 18:30:59|SG.D.TRVUS.CASH.IP|113|2025-09-17 18:09:40|2025-09-17 18:30:50|27669|48.3|20.43142|2025-09-16|7.84992|13|0.102658|13|-0.580825|13|2025-09-16||||||||||||||7.84992|25.85131|25.07464|35.77652|41.3611|43.28538|28.53756||||||||||||||||||585|370|602|725|632|340|988||||||||||||||||||0.05769|0.03496|0.02645|0.017|0.0216|0.01743|0.01911||||||||||||||||||-0.0861|-0.0387|-0.05591|-0.02874|-0.04056|-0.02264|-0.03099|||||66|101|84|84|92|74|165|||||||||||||||||||||||||
2025-09-17 18:31:00|SH.D.UNH.CASH.IP|129|2025-09-17 18:09:30|2025-09-17 18:30:50|34217|1013.5|3.1758|2025-09-16|3.90988|14|0.357205|8|-0.443102|13|2025-09-16|56.58742|40.01469|62.14661|53.4562|37.26881|46.04523|43.10528|53.25666|65.67556|78.29271|80.72744|78.06395|50.04603|15.15658|3.90988|7.30118|11.80294|8.95904|13.98966|8.05844|68.59305|84.62546|82.15316|75.01904|0|0|0|0|0|0|0|0|177|72|82|152|460|6080|5724|3192|2394|1900|1181|3292|5687|205|89|147|0.01496|0.00881|0.00623|0.00415|0.00969|0.00439|0.01182|0.00861|0.05414|0.02467|0.01933|0.0172|0.01695|0.06139|0.03255|0.02753|0.01932|0.02126|0.01699|0.01876|0.04487|0.01766|0.01141|0.0206|-0.04289|-0.00964|-0.00979|-0.0094|-0.01436|-0.02152|-0.03228|-0.01062|-0.07621|-0.02253|-0.04325|-0.02206|-0.03716|-0.06231|-0.03999|-0.02636|-0.02533|-0.02312|-0.02013|-0.02001|-0.02552|-0.01509|-0.00883|-0.00798|99|70|103|58|51|63|65|62|93|69|57|41|76|252|337|303|255|213|215|299|70|26|56|36|||||||||||||||||||||||||
2025-09-17 18:31:01|SH.D.VZ.CASH.IP|129|2025-09-17 18:09:30|2025-09-17 18:30:50|4422|1195.8|0.04416|2025-09-16|0.02288|19|0.159744|8|-0.275989|14|2025-09-16|||||||||80.05013|0.0911|60.04098|33.38907|54.23515|4.38105|0.02297|0.02294|0.02292|0.02291|0.0229|0.02288|83.38295|100|50.05716|100|||||||||41|416|80|1732|841|7349|7630|7412|4710|4713|6143|13178|19269|0|448|0|||||||||0.09125|||||0.03494|0.0364|0.03059|0.02293|0.02291|0.02291|0.02746|0.04571|||0.04571|||||||||||-0.02276|-0.02279|-0.03527|-0.03692|-0.03539|-0.03058|-0.02292|-0.0229|-0.02289|-0.0244|-0.06865||||5|1|5|9|24|161|199|123|90|64|75|103|6|1|2|6|||||||||||||||||||||||||
2025-09-17 18:31:02|SH.D.VUS.CASH.IP|124|2025-09-17 18:09:30|2025-09-17 18:31:00|34474|273.4|6.50582|2025-09-16|9.6038|19|0.275874|8|-0.503371|20|2025-09-16|||||||||78.48958|66.94095|100|87.53798|62.66172|10.74731|13.60664|15.31247|26.87885|36.22445|22.43174|9.6038|57.37018|75.01985|100|33.54313|||||||||8|33|48|38|281|2601|1419|1161|1128|958|1063|2415|4593|150|21|127|||||||||0.04187|0.0177||0.12537||0.0504|0.02295|0.02193|0.01963|0.01582|0.01241|0.01834||||0.15611|||||||||-0.25621||||-0.03467|-0.05989|-0.02479|-0.01745|-0.01755|-0.01721|-0.01458|-0.01916|-0.41682|-0.32439|-0.46212|-0.09159|23|3|1|8|8|179|273|203|190|163|183|282|7|4|1|3|||||||||||||||||||||||0||
2025-09-17 18:31:07|SH.D.WAG.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:31:08|SH.D.WMT.CASH.IP|129|2025-09-17 18:09:40|2025-09-17 18:31:00|10504|815.3|0.02787|2025-09-16|0.42645|19|0.337512|8|-0.354033|4|2025-09-16|33.48253|50.02413|73.3462|50.06114|37.83033|58.79754|44.8565|30.30073|75.04121|78.59542|61.63459|68.81024|71.48377|3.16337|2.12366|1.15536|2.74926|2.95126|0.54172|0.42645|50.15131|100|66.72478|83.35428|0|0|0|0|0|0|0|0|221|123|98|184|2984|5698|3076|2471|2639|2624|3062|11341|187498|100|603|35|0.029||0.0177|0.0193|0.02547|0.02228|0.0167|0.02327|0.15884|0.14409|0.06009|0.09647|0.0483|0.03904|0.02074|0.01397|0.01501|0.01437|0.01076|0.01765|0.10656||||-0.00966||-0.02895|-0.00965|-0.11515|-0.06066|-0.0648|-0.05291|-0.07675|-0.07196|-0.11048|-0.04497|-0.03862|-0.03782|-0.01956|-0.01223|-0.01402|-0.01268|-0.01316|-0.01671|-0.16439|-0.02905|-0.05324|-0.01936|9|2|15|6|143|80|67|43|24|14|13|16|14|192|332|262|219|204|188|240|8|1|3|6||||||||||||||||||||||0|||
2025-09-17 18:31:09|UB.D.GOOGUS.CASH.IP|129|2025-09-17 18:09:40|2025-09-17 18:31:00|24865|3312.9|0.01979|2025-09-16|0.01064|15|0.281813|13|-0.312179|13|2025-09-16|48.17057|41.34874|50.01467|66.675|46.78896|57.3035|48.20867|45.03073|31.41118|27.81279|30.96628|34.17738|21.15389|5.66792|0.01295|0.01064|0.28764|0.56882|0.57752|0.28577|65.87795|73.10385|95.65459|90.00258|0|0|0|0|0|0|0|0|173|93|209|202|362|9659|6603|4164|4238|2810|2702|4888|71751|202|55|35|0.00817|0.01549|0.01416|0.00722|0.01131|0.01038|0.0056|0.01061|0.02479|0.01419|0.01588|0.01463|0.01234|0.03172|0.02445|0.01446|0.01281|0.01124|0.00957|0.01147|0.01392|0.01392|0.00398|0.01023|-0.0211|-0.02354|-0.01213|-0.0152|-0.01361|-0.01358|-0.02102|-0.03157|-0.02286|-0.0133|-0.0161|-0.02198|-0.01794|-0.03821|-0.02356|-0.01555|-0.01252|-0.01052|-0.00945|-0.01315|-0.01192|-0.01458|-0.00696|-0.0053|108|75|94|126|62|96|83|60|255|198|236|205|232|319|360|359|360|357|351|359|82|26|23|40|||||||||||||||||||||||||
2025-09-17 18:31:10|UC.D.NFLX.CASH.IP|130|2025-09-17 18:09:40|2025-09-17 18:31:10|122070|75.9|0.87174|2025-09-16|16.76189|14|0.136115|14|-0.24386|13|2025-09-16|84.79447|91.97986|84.47285|66.71141|40.05488|86.37252|48.23557|45.549|90.85429|89.5558|96.34275|78.43426|68.81815|24.64255|16.76189|38.15208|32.21069|40.71083|43.84986|23.42926|81.84793|100|100|100|0|0|0|0|0|0|0|0|10|3|3|88|60|978|555|258|1019|410|395|585|17895|142|2|1|0.02341|0.00921|0.00104|0.00111|0.00083|0.01299|0.00524|0.00083|0.05473|0.04227|0.07644|0.03984||0.03812|0.04188|0.01578|0.02238|0.01092|0.01229|0.01697|0.05137||||-0.0248|-0.01031|-0.02952|-0.04854||-0.01441|-0.0332|-0.09815|-0.06178|-0.05655|-0.07111|-0.07992|-0.02629|-0.07258|-0.03898|-0.02291|-0.0285|-0.01769|-0.02773|-0.02826|-0.11746||-0.01583||138|274|45|36|5|22|54|22|87|162|109|37|16|151|144|84|112|91|121|184|22|2|5|2|||||||||||||||||||||||||
2025-09-17 18:31:11|UB.D.FB.CASH.IP|130|2025-09-17 18:09:40|2025-09-17 18:31:10|77029|1014.8|1.60613|2025-09-16|4.74385|19|0.349828|13|-0.257089|13|2025-09-16|31.10504|39.43327|32.68481|64.09723|58.0247|25.37446|28.25177|29.09399|36.02997|60.04002|66.70842|47.5877|62.5374|6.01802|5.72477|12.64053|22.86247|12.93157|7.56934|4.74385|65.81679|73.82652|89.47423|56.11142|0|0|0|0|0|0|0|0|141|109|165|86|770|6200|2561|1321|943|1515|1745|4686|21988|233|116|286|0.00441|0.00499|0.00543|0.00777|0.00415|0.00459|0.00411|0.00689|0.0393|0.04289|0.026|0.01246|0.01582|0.04632|0.02225|0.01576|0.01372|0.01216|0.01446|0.01458|0.04654|0.02485|0.0424|0.011|-0.00934|-0.00377|-0.00972|-0.01426|-0.00499|-0.00444|-0.00482|-0.00678|-0.05444|-0.02384|-0.01516|-0.01677|-0.02725|-0.0478|-0.02393|-0.01641|-0.01424|-0.01399|-0.01409|-0.01808|-0.03826|-0.01697||-0.01629|148|241|147|142|131|213|170|141|39|40|24|143|96|236|317|238|254|279|252|318|76|42|19|41|||||||||||||||||||||||||
2025-09-17 18:31:13|UA.D.AMZN.CASH.IP|130|2025-09-17 18:09:40|2025-09-17 18:31:10|23087|3511.6|0.02508|2025-09-16|0.01303|14|0.231204|13|-0.345991|13|2025-09-16|59.19319|46.32619|52.3189|75.47454|62.32546|63.27643|62.27212|44.3477|46.48864|60.74002|52.53287|47.03324|40.0314|10.23714|0.01303|0.28991|0.85187|1.42914|0.85748|0.28489|55.89756|72.4245|73.34626|76.67265|0|0|0|0|0|0|0|0|332|622|589|627|1015|18766|16628|8250|5747|4003|3950|9934|75253|271|617|167|0.00863|0.00647|0.00862|0.00583|0.00718|0.00816|0.00773|0.01567|0.03689|0.01649|0.02952|0.01582|0.02789|0.0416|0.02619|0.01675|0.01453|0.01027|0.00989|0.01022|0.02089|0.02354|0.01712|0.02281|-0.01554|-0.01414|-0.01024|-0.00431|-0.00948|-0.0136|-0.01292|-0.02356|-0.04111|-0.01872|-0.02499|-0.04439|-0.02283|-0.0397|-0.02523|-0.01777|-0.01516|-0.01058|-0.00989|-0.01279|-0.02961|-0.01909|-0.01612|-0.00855|98|95|65|53|69|98|106|97|56|56|80|100|115|284|360|360|357|352|353|359|68|58|45|30|||||||||||||||||||||||||
2025-09-17 18:31:13|SG.D.TWTRUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:31:13|EC.D.ACCP.CASH.IP|0|none|||0|0|2025-09-16|21.18906|7|0.073064|13|-0.145843|12|2025-09-16||||||||21.18906|33.14514|30.9403|49.4564|26.91235|35.99168|31.12665|36.00547|47.14531||||||||||||||||47|36|30|46|31|55|48|52|45||||||||||||||||0.03048|0.02507|0.02418|0.02417|0.026|0.02424|0.02921|0.02658|0.02451||||||||||||||||-0.03449|-0.02942|-0.02544|-0.02417|-0.03728|-0.03135|-0.02704|-0.02824|-0.02603|||||||||175|154|110|89|93|114|164|189|87|||||||||||||||||||||||||
2025-09-17 18:31:15|SA.D.BABA.CASH.IP|129|2025-09-17 18:09:50|2025-09-17 18:31:10|16636|1990.4|0.04099|2025-09-16|0.01357|19|0.321604|13|-0.414651|1|2025-09-16|33.3561|15.93724|3.05943|10.05149|66.67607|10.75281|28.92502|23.79987|59.57893|70.61362|82.36339|68.58888|64.7774|16.83488|0.5849|1.46655|2.35663|3.14117|3.59987|0.01357|56.64489|87.88402|69.66385|61.83038|0|0|0|0|0|0|0|0|257|289|270|249|12429|9516|10323|4999|4851|5577|5234|9889|9262|111|199|426|0.01943|0.04973|0.03788|0.02834|0.01644|0.02575|0.02449|0.0185|0.03992|0.01481|0.0203|0.01477|0.02272|0.04568|0.03638|0.02624|0.02049|0.02125|0.01681|0.02194|0.04565|0.04416|0.03693|0.02639|-0.02488|-0.05787|-0.03786|-0.02972|-0.01093|-0.0308|-0.03196|-0.02383|-0.0276|-0.0325|-0.03044|-0.01674|-0.05419|-0.05206|-0.0394|-0.02767|-0.01995|-0.02123|-0.02263|-0.02082|-0.07309|-0.03902|-0.03265|-0.02308|105|277|332|280|78|271|232|202|89|51|34|70|139|256|359|347|342|352|335|354|53|33|56|55|||||||||||||||||||||||||
2025-09-17 18:31:15|SA.D.ACBUS.CASH.IP|128|2025-09-17 18:09:50|2025-09-17 18:31:10|503|198.2|0.39125|2025-09-16|0.18766|16|0.403226|13|-0.202429|13|2025-09-16||||||||||||||32.34107|4.89565|0.20135|0.18766|0.20093|0.20072|0.19981||||||||||||||||||1053|1107|1573|1527|1995|1863|2360||||||||||||||||||0.2359|0.19849|0.20243|0.2008|||||||||||||||||||||-0.20173|-0.19914|-0.20121|-0.20101||||||||56|85|35|15|13|5|15|||||||||||||||||||||||||
2025-09-17 18:31:16|UA.D.CARUS.CASH.IP|57|2025-09-17 18:09:50|2025-09-17 18:31:00|15613|144.1|15.98947|2025-09-16|24.65618|19|0.726936|13|-0.734715|13|2025-09-16||||||||||||||64.58586|64.51409|61.91439|74.59538|69.71842|65.28547|24.65618||||||||||||||||||370|201|137|121|88|372|478||||||||||||||||||0.16858|0.09|0.05661|0.03632|0.02042|0.06791|0.06261||||||||||||||||||-0.22408|-0.10649|-0.07752|-0.04962|-0.07123|-0.05653|-0.06666|||||28|73|55|55|56|46|114|||||||||||||||||||||||||
2025-09-17 18:31:17|ED.D.BAS.CASH.IP|0|none|||0|0|2025-09-16|12.70678|7|0.114863|7|-0.205433|12|2025-09-16||||||||12.70678|25.63578|23.87492|30.73316|38.37006|17.64771|17.74144|29.09114|21.02657||||||||||||||||386|183|153|191|126|122|193|190|449||||||||||||||||0.035|0.02828|0.02769|0.02288|0.03043|0.02814|0.03031|0.02728|0.02812||||||||||||||||-0.03235|-0.02523|-0.02368|-0.02488|-0.02282|-0.0321|-0.02755|-0.0253|-0.02566|||||||||237|207|130|127|133|176|192|203|100|||||||||||||||||||||||||
2025-09-17 18:31:17|ED.D.BMW.CASH.IP|0|none|||0|0|2025-09-16|21.2279|13|0.119933|12|-0.310337|7|2025-09-16||||||||23.02004|24.1724|31.64664|35.79169|44.93671|35.73904|21.2279|30.34858|32.09958||||||||||||||||109|120|102|151|114|110|174|137|265||||||||||||||||0.04145|0.02947|0.02921|0.02586|0.02731|0.03418|0.0322|0.02828|0.0296||||||||||||||||-0.03607|-0.02721|-0.02629|-0.02625|-0.02389|-0.0402|-0.03017|-0.02536|-0.03124|||||||||235|174|136|137|118|112|184|155|106|||||||||||||||||||||||||
2025-09-17 18:31:18|UA.D.BNTXUS.CASH.IP|70|2025-09-17 18:10:30|2025-09-17 18:31:10|9882|43.8|34.41684|2025-09-16|0.41414|20|0.336735|11|-0.419874|14|2025-09-16|||||||||100|94.75682|90.57125|91.33396|29.60725|46.38482|21.10936|11.04711|31.84657|30.31582|28.40008|11.79253|0.41414|100|||||||||||22|3|12|24|27|579|911|450|432|453|217|908|0|0||||||||||||0.01774|0.02191|0.05683|0.01403|0.06539|0.07497|0.06058|0.04156|0.03295|0.02232|0.02864||||||||||||||-0.0395|-0.0244|-0.0305|-0.02456|-0.07149|-0.09763|-0.06829|-0.06595|-0.05348|-0.04461|-0.05307|-0.19155||||14|152|148|92|51|106|86|55|63|43|60|94|1|1|||||||||||||||||||||0||||
2025-09-17 18:31:19|SB.D.CCL.CASH.IP|129|2025-09-17 18:09:50|2025-09-17 18:31:10|3131|1232.5|0.07262|2025-09-16|0.03249|16|0.619296|13|-0.64082|13|2025-09-16|||||||||64.37728|92.3262|100|60.04809|40.0342|4.14588|0.03271|0.03262|0.03249|0.73148|0.78384|1.15524|42.95345|80.01285|75.02405||||||||||141|157|270|687|431|10370|6780|4833|6920|3594|7099|10813|4128|512|339||||||||||0.19243|0.14425|0.06405|0.09615|0.0641|0.08955|0.0417|0.03625|0.04585|0.03431|0.03222|0.03367|||||||||||||-0.20255|-0.10661|-0.03207|-0.03204|-0.06415|-0.09412|-0.04604|-0.03409|-0.03711|-0.03737|-0.03219|-0.0344|-0.11221||-0.12837||14|26|8|10|15|195|272|198|157|143|133|178|7|5|4|||||||||||||||||||||||||
2025-09-17 18:31:19|EJ.D.CSGN.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:31:20|ED.D.DCX.CASH.IP|0|none|||0|0|2025-09-16|12.47819|13|0.155612|12|-0.291093|7|2025-09-16||||||||14.82509|15.16971|18.46342|22.42926|24.16202|17.07335|12.47819|16.69386|17.26649||||||||||||||||383|233|204|177|152|261|277|286|454||||||||||||||||0.03778|0.02812|0.02304|0.02352|0.02588|0.02873|0.02741|0.02439|0.022||||||||||||||||-0.03656|-0.02484|-0.02149|-0.02288|-0.02169|-0.03048|-0.02968|-0.02572|-0.02256|||||||||284|218|179|183|145|176|241|246|116|||||||||||||||||||||||||
2025-09-17 18:31:20|ED.D.DHERGY.CASH.IP|0|none|||0|0|2025-09-16|21.42075|13|0.336072|9|-0.261194|13|2025-09-16||||||||32.39091|42.07774|34.0006|26.2345|44.49819|37.95077|21.42075|43.11|27.32245||||||||||||||||96|134|52|106|40|68|93|52|105||||||||||||||||0.0858|0.07005|0.08871|0.05844|0.07075|0.06949|0.05357|0.05825|0.05416||||||||||||||||-0.07902|-0.05454|-0.05594|-0.04956|-0.04254|-0.08229|-0.0722|-0.06085|-0.04484|||||||||127|100|56|65|45|66|75|72|55|||||||||||||||||||||||||
2025-09-17 18:31:21|SB.D.DAL.CASH.IP|130|2025-09-17 18:09:50|2025-09-17 18:31:20||703.1|0.88495|2025-09-16|3.5807|19|1.468275|8|-0.605013|20|2025-09-16|||||||||75.31008|100|75.09887|100|80.03646|6.54681|4.85369|4.77027|5.25254|11.92765|10.80427|3.5807|66.85177|100|60.15903|100|||||||||18|0|380|29|353|4907|2915|2758|3274|1905|2103|5312|1829|100|321|0|||||||||1.46827|0.51591|0.25672||0.03417|0.06522|0.03382|0.03411|0.03832|0.02925|0.02913|0.03344|||0.05186|0.43403|||||||||-0.01719||||-0.08547|-0.06264|-0.0358|-0.02863|-0.03423|-0.02897|-0.02707|-0.02969|-0.60501|-0.24142|||4|3|8|4|15|185|311|295|249|227|232|281|9|1|5|1||||||||||||||||||||||0||0|
2025-09-17 18:31:22|ED.D.DBK.CASH.IP|0|none|||0|0|2025-09-16|4.25386|15|0.143862|7|-0.2079|12|2025-09-16||||||||5.28896|20.63543|8.10706|15.47597|20.78143|20.4263|7.07398|7.6453|4.25386||||||||||||||||631|190|170|173|320|290|517|532|709||||||||||||||||0.03673|0.02303|0.02186|0.01936|0.02551|0.02199|0.02863|0.02604|0.02472||||||||||||||||-0.04029|-0.02203|-0.02193|-0.02036|-0.02531|-0.02356|-0.03008|-0.02751|-0.02617|||||||||324|296|260|233|212|250|284|302|142|||||||||||||||||||||||||
2025-09-17 18:31:22|ED.D.LHAG.CASH.IP|0|none|||0|0|2025-09-16|29.84474|14|0.214996|7|-0.189087|7|2025-09-16||||||||34.34542|35.14791|43.42768|59.1653|35.93549|43.93233|31.77199|29.84474|41.40776||||||||||||||||220|357|371|493|411|259|523|509|363||||||||||||||||0.04612|0.03593|0.03843|0.02695|0.03336|0.03593|0.03331|0.03367|0.02705||||||||||||||||-0.04826|-0.03229|-0.03086|-0.03294|-0.03375|-0.04146|-0.03145|-0.03018|-0.02706|||||||||178|94|106|93|78|82|104|104|58|||||||||||||||||||||||||
2025-09-17 18:31:23|SB.D.D.CASH.IP|128|2025-09-17 18:10:00|2025-09-17 18:31:20|5979|192.3|0.04976|2025-09-16|2.98276|19|0.13459|19|-0.132935|13|2025-09-16||||||||||||||19.07409|24.45819|17.27195|17.55844|19.03758|9.20582|2.98276||||||||||||||||||1021|734|654|952|675|1015|3363||||||||||||||||||0.03842|0.02215|0.02316|0.02071|0.01779|0.01951|0.02381||||||||||||||||||-0.03176|-0.02244|-0.01872|-0.02124|-0.0225|-0.02039|-0.02621|||||142|266|226|171|184|185|236|||||||||||||||||||||||||
2025-09-17 18:31:24|EJ.D.DUFNSW.CASH.IP|0|none|||0|0|2025-09-16|15.11821|8|0.175747|7|-0.175747|15|2025-09-16||||||||33.51157|15.11821|27.01875|60.89615|44.50024|43.80451|39.60826|55.60425|23.90169||||||||||||||||68|116|116|85|54|81|114|71|130||||||||||||||||0.10042|0.05847|0.0436|0.04372|0.05827|0.08726|0.04383|0.04383|0.04399||||||||||||||||-0.07688|-0.06558|-0.04363|-0.04365|-0.05817|-0.04793|-0.04672|-0.05113|-0.07536|||||||||33|20|26|23|18|32|43|36|21|||||||||||||||||||||||||
2025-09-17 18:31:24|SB.D.EQR.CASH.IP|115|2025-09-17 18:09:50|2025-09-17 18:31:20|6546|70.7|8.77547|2025-09-16|5.57521|19|0.664709|13|-0.183824|13|2025-09-16||||||||||||||25.66501|18.12387|8.16512|14.67308|14.45007|14.39066|5.57521||||||||||||||||||2490|665|451|334|431|676|1722||||||||||||||||||0.06493|0.03116|0.02367|0.02004|0.02088|0.02019|0.02317||||||||||||||||||-0.04539|-0.02922|-0.01971|-0.02333|-0.02011|-0.01751|-0.02391|||||86|166|209|198|201|167|234|||||||||||||||||||||||||
2025-09-17 18:31:25|UB.D.EXPE.CASH.IP|93|2025-09-17 18:10:00|2025-09-17 18:31:20||101.8|16.24893|2025-09-16|23.5903|13|0.151989|18|-0.267979|13|2025-09-16||||||||||||||23.5903|41.40578|48.62212|46.32557|38.0373|34.37382|38.85339||||||||||||||||||578|606|411|551|642|651|770||||||||||||||||||0.01829|0.03271|0.02415|0.02139|0.0242|0.03265|0.01774||||||||||||||||||-0.06858|-0.05102|-0.03896|-0.03723|-0.03837|-0.03113|-0.02508|||||77|150|140|134|79|102|219|||||||||||||||||||||||||
2025-09-17 18:31:26|SC.D.FRT.CASH.IP|109|2025-09-17 18:09:50|2025-09-17 18:31:20|10077|59|12.95412|2025-09-16|32.37627|19|0.339118|13|-0.219058|14|2025-09-16||||||||||||||51.13785|35.57222|42.15962|40.04819|43.4487|36.80601|32.37627||||||||||||||||||333|160|251|601|228|180|395||||||||||||||||||0.04536|0.05422|0.03323|0.02332|0.03092|0.02186|0.03109||||||||||||||||||-0.0596|-0.04299|-0.03918|-0.03409|-0.02667|-0.02646|-0.03675|||||49|62|57|75|53|68|133|||||||||||||||||||||||||
2025-09-17 18:31:26|SC.D.F.CASH.IP|129|2025-09-17 18:10:00|2025-09-17 18:31:20|1176|10390.8|0.16332|2025-09-16|0.06418|11|1.042572|8|-0.17316|16|2025-09-16|14.56699|100|100|83.3476|33.40467|0.12846|33.4189|100|40.15456|0.08547||0.06418|80.01714|5.1492|0.08627|0.08671|0.08662|0.08669|0.08636|0.08614|66.69538||85.7266|100|0|0|0|0|0|0|0|0|1623|1230||4674|4451|45636|71200|94454|84571|113030|102320|135541|6373||439|1401|0.11425|0.08569|||||0.08569||0.40463|||0.08562||0.1001|0.08621|0.08681|0.08673|0.08677|0.08643|0.08624|||0.08621||-0.12813|||||||-0.08554|||||-0.08554|-0.08568|-0.08622|-0.08666|-0.1298|-0.08673||-0.08598|||||14|7|3|6|6|2|3|3|10|1|4|5|79|60|24|21|28|21|22|3|7|2|||||||||||||||||||||||||
2025-09-17 18:31:27|SC.D.GMUS.CASH.IP|129|2025-09-17 18:10:00|2025-09-17 18:31:20|5932|1111.3|0.05908|2025-09-16|0.56072|19|2.714536|8|-0.727211|10|2025-09-16|||||||||57.60314|23.47364|63.65458|100|100|7.88261|9.21669|7.81294|6.82475|5.18064|5.24997|0.56072|50.9622|100|100|50.37892|||||||||6|336|32|0|15|3245|1678|1731|1570|1481|1863|6562|8915|0|0|0|||||||||1.27572|0.46205|0.11806|0.09735|0.15353|0.06465|0.03025|0.03182|0.02407|0.02119|0.02347|0.02718|||||||||||||-0.05112|-0.26191|-0.19837|-0.40681||-0.0523|-0.02874|-0.02419|-0.02652|-0.02419|-0.02168|-0.0233|-0.26535||||7|13|30|12|6|141|272|231|191|155|172|184|2|2|1|2|||||||||||||||||||||0||||
2025-09-17 18:31:28|UB.D.GILD.CASH.IP|125|2025-09-17 18:10:00|2025-09-17 18:31:20|11232|419.5|4.84732|2025-09-16|0.06224|2|1.054545|20|-0.812147|13|2025-09-16|80.10706|0.06225|0.06224|||100|100|50.19496|92.92616|100||100|66.68742|14.76205|12.91523|15.16113|12.64984|7.68725|9.30287|7.17333|93.75789|100|100|100|0|0|0|||0|0|0|10|4||0|118|1987|1269|1378|1083|1055|1309|2455|71382|1|17|0|0.19614|0.03558||||0.01779|0.00891|0.01786|0.10747|0.06141||||0.05781|0.03242|0.02524|0.02485|0.0184|0.02239|0.02372|0.49327|||||||||-0.25787||-0.22766||-0.05353|||-0.04456|-0.06259|-0.02958|-0.02416|-0.02062|-0.01841|-0.01823|-0.01988|-0.20184||-0.51527||5|1|1|2|1|6|14|34|3|3|150|241|238|222|222|248|294|16|3|4|1||0||||0|0||||||||||||||||0||
2025-09-17 18:31:29|SC.D.HLTUS.CASH.IP|98|2025-09-17 18:10:00|2025-09-17 18:31:20|26819|159.9|28.66696|2025-09-16|30.18901|13|0.243929|13|-0.20237|13|2025-09-16||||||||||||||30.18901|39.74867|39.44477|50.05653|32.27013|60.91071|42.78498||||||||||||||||||1245|433|232|375|393|343|876||||||||||||||||||0.0916|0.02198|0.02675|0.00957|0.01465|0.0172|0.02372||||||||||||||||||-0.08393|-0.03183|-0.0283|-0.0284|-0.02328|-0.03573|-0.02063|||||40|106|94|74|59|69|138|||||||||||||||||||||||||
2025-09-17 18:31:29|SD.D.JKSUS.CASH.IP|78|2025-09-17 18:10:30|2025-09-17 18:31:20|2531|14.5|3.14214|2025-09-16|14.3923|19|1.415455|13|-0.865638|13|2025-09-16||||||||||||||18.94062|37.26708|20.78433|28.69605|37.25027|51.30091|14.3923||||||||||||||||||895|442|569|305|261|216|1635||||||||||||||||||0.20693|0.12783|0.0771|0.05752|0.03836|0.05967|0.0644||||||||||||||||||-0.1816|-0.11328|-0.09314|-0.09405|-0.06066|-0.07075|-0.07767|||||75|62|34|28|35|41|84|||||||||||||||||||||||||
2025-09-17 18:31:30|SD.D.JMIAUS.CASH.IP|129|2025-09-17 18:10:00|2025-09-17 18:31:20|1187|740.7|0.38355|2025-09-16|2.39423|19|2.327663|13|-1.808318|13|2025-09-16||||||||||||||2.50116|3.37982|4.23871|7.33521|14.64349|6.70433|2.39423||||||||||||||||||26333|8605|5523|2923|2009|2226|6990||||||||||||||||||0.3759|0.16617|0.11876|0.12183|0.11922|0.10784|0.10629||||||||||||||||||-0.32581|-0.14763|-0.12498|-0.10335|-0.11172|-0.09473|-0.12888|||||178|305|265|193|158|151|173|||||||||||||||||||||||||
2025-09-17 18:31:31|EG.D.KPN.CASH.IP|0|none|||0|0|2025-09-16|22.00275|7|0.071719|11|-0.119019|7|2025-09-16||||||||22.00275|45.14633|36.73478|27.45055|27.68904|32.58423|40.44659|45.47336|44.46305||||||||||||||||638|517|493|715|642|405|456|212|612||||||||||||||||0.03352|0.02378|0.02976|0.02388|0.03186|0.02388|0.02916|0.02389|0.02394||||||||||||||||-0.03742|-0.02379|-0.02381|-0.02388|-0.02785|-0.02387|-0.02525|-0.02389|-0.02392|||||||||123|82|79|62|47|43|94|66|36|||||||||||||||||||||||||
2025-09-17 18:31:31|SD.D.LMT.CASH.IP|116|2025-09-17 18:10:10|2025-09-17 18:31:30|47433|82|35.39653|2025-09-16|35.20076|19|0.767958|22|-0.822958|20|2025-09-16|||||||||100||||100|41.58382|40.94237|54.3078|52.82074|49.53068|60.26834|35.20076|75.42553||100|66.92831|||||||||3||||35|715|513|254|173|295|253|478|426||5|69|||||||||0.00212|||||0.06577|0.0414|0.03897|0.01634|0.02065|0.01286|0.02715|||0.76796||||||||||-0.01274|||||-0.06478|-0.05047|-0.03125|-0.0315|-0.03078|-0.02976|-0.03022|-0.41254||-0.01908||6|3|94|164|94|72|99|83|165|4|8|3|||||||||||||||||||||||||
2025-09-17 18:31:32|EC.D.MCA.CASH.IP|0|none|||0|0|2025-09-16|7.15114|7|0.237436|14|-0.234238|12|2025-09-16||||||||7.15114|14.311|12.81423|15.10026|15.21246|16.75678|7.58537|13.3586|13.21739||||||||||||||||25|17|14|24|19|27|28|27|25||||||||||||||||0.04676|0.03107|0.02855|0.02655|0.02318|0.03135|0.03174|0.03538|0.0232||||||||||||||||-0.03825|-0.0261|-0.02513|-0.02551|-0.02664|-0.03161|-0.03111|-0.038|-0.02576|||||||||309|245|258|252|237|239|291|300|144|||||||||||||||||||||||||
2025-09-17 18:31:33|UC.D.MRNAUS.CASH.IP|129|2025-09-17 18:10:10|2025-09-17 18:31:30|2518|1308.6|1.69311|2025-09-16|0.08423|3|0.62709|13|-0.45082|13|2025-09-16|50.05514|42.9563|100|0.08423|0.13477|66.70404|50.03773|66.69811|63.72625|77.30519|69.2678|64.7748|70.61287|9.10056|3.4068|5.48621|6.5139|4.35693|6.01008|3.72146|60.68037|66.72817|78.98536|87.51502|0|0|0|0|0|0|0|0|300|421|180|429|575|8741|3883|4167|5216|3505|3519|10236|62679|674|174|160|0.09246|0.06313||0.04214|0.05613|0.12614||0.04195|0.08411|0.04196|0.08365|||0.12967|0.06265|0.06052|0.06291|0.05305|0.0575|0.06114|0.11272||0.16058||-0.10917||||-0.21026|-0.04203|-0.08379|-0.10471|-0.07804|-0.09228|-0.04887|-0.06965|-0.12552|-0.10541|-0.06797|-0.0602|-0.05768|-0.06007|-0.04798|-0.06158|-0.0803|-0.06015|-0.08009|-0.0667|16|14|2|8|5|9|10|12|22|22|26|17|17|200|300|258|294|256|218|272|33|15|19|8|||||||||||||||||||||||||
2025-09-17 18:31:34|EJ.D.NESN.CASH.IP|0|none|||0|0|2025-09-16|12.92915|7|0.125226|7|-0.083438|7|2025-09-16||||||||12.92915|17.66701|26.4055|34.40821|19.87325|30.29531|29.03095|20.57016|14.76893||||||||||||||||391|327|282|374|297|277|316|364|518||||||||||||||||0.02309|0.01607|0.01962|0.01782|0.01712|0.01701|0.02026|0.01559|0.02042||||||||||||||||-0.02183|-0.01524|-0.01661|-0.01615|-0.01565|-0.01623|-0.01598|-0.01689|-0.02025|||||||||279|170|144|157|141|142|193|180|61|||||||||||||||||||||||||
2025-09-17 18:31:35|SE.D.NIOUS.CASH.IP|129|2025-09-17 18:10:10|2025-09-17 18:31:30|718|9116.4|0.28388|2025-09-16|0.1422|18|3.492063|8|-1.204819|13|2025-09-16|60.11797|40.4884|45.60346|29.25874|50.0983|45.58087|33.44856|50.11498|19.18675|0.15456|0.1549|12.43052|27.24016|8.6479|0.15091|0.14926|0.14637|2.09924|0.1422|2.70249|38.97583|75.03549|50.07092|60.0567|0|0|0|0|0|0|0|0|4327|24754|15090|11514|15556|82322|123598|127751|197168|238573|181988|208509|14558|6737|854|3698|0.19249|0.15373|0.16779|0.1816|0.15456|0.15444|0.15408|0.15361|1.26635||0.15504|0.27797|0.15186|0.23754|0.17852|0.20928|0.20589|0.1441|0.19939|0.18953|0.14245||||-0.17552|-0.15321|-0.16837|-0.16911|-0.15432|-0.15414||-0.15302|-0.15343|||-0.22823|-0.15118|-0.23791|-0.16751|-0.14827|-0.14684|-0.14368|-0.14215||-0.14225|-0.14184||-0.14144|30|57|66|55|44|33|12|20|21|1|5|130|70|141|77|52|40|51|50|39|18|8|2|10|||||||||||||||||||||||||
2025-09-17 18:31:35|EJ.D.NOV.CASH.IP|0|none|||0|0|2025-09-16|6.90985|15|0.102712|7|-0.09227|7|2025-09-16||||||||10.44542|15.29648|13.5601|18.19572|16.68063|20.34353|16.61536|23.89278|6.90985||||||||||||||||220|207|197|173|174|192|436|229|398||||||||||||||||0.02196|0.01609|0.01405|0.01617|0.01655|0.0163|0.01973|0.0147|0.0136||||||||||||||||-0.02292|-0.01542|-0.01343|-0.01683|-0.0149|-0.01735|-0.01822|-0.01584|-0.01476|||||||||288|216|192|154|168|182|247|268|87|||||||||||||||||||||||||
2025-09-17 18:31:36|KA.D.OCDO.CASH.IP|0|none|||0|0|2025-09-16|13.47779|10|0.44484|13|-0.443459|14|2025-09-16||||||||36.66745|19.6253|25.9112|13.47779|26.51467|23.37285|23.54278|28.67932|42.16148||||||||||||||||1804|1999|3631|1055|1084|890|1342|1036|1910||||||||||||||||0.10483|0.11693|0.13298|0.05071|0.075|0.09829|0.11108|0.05927|0.08897||||||||||||||||-0.10861|-0.09133|-0.06364|-0.12485|-0.07594|-0.07559|-0.05232|-0.08872|-0.04451|||||||||104|77|66|60|53|43|64|63|38|||||||||||||||||||||||||
2025-09-17 18:31:37|UC.D.ORLY.CASH.IP|127|2025-09-17 18:10:10|2025-09-17 18:31:30|10477|718.6|7.134|2025-09-16|7.00649|19|0.311998|13|-0.177454|13|2025-09-16||||||||||||||11.89038|10.33121|16.6874|12.51866|14.83563|11.72933|7.00649||||||||||||||||||1952|1227|750|959|1270|1381|3616||||||||||||||||||0.04168|0.02459|0.0186|0.01592|0.02152|0.01516|0.01845||||||||||||||||||-0.03658|-0.02392|-0.01612|-0.01672|-0.01615|-0.01634|-0.01726|||||152|233|198|192|216|222|286|||||||||||||||||||||||||
2025-09-17 18:31:38|SE.D.PLTRUS.CASH.IP|129|2025-09-17 18:10:10|2025-09-17 18:31:30|16443|2736.3|0.03084|2025-09-16|0.0163|14|0.224679|13|-0.462015|13|2025-09-16|51.53731|51.31177|45.1772|54.77015|37.71972|44.9148|34.60451|41.75606|40.8257|46.83952|59.32569|46.98365|50.71262|11.0159|0.0163|0.01674|0.29335|0.56981|1.14013|0.29022|56.02023|86.77051|58.07914|66.19084|0|0|0|0|0|0|0|0|537|306|176|313|661|21584|14623|9937|7565|5098|5504|9506|9174|770|306|332|0.01844|0.01072|0.01256|0.0067|0.00652|0.01078|0.01085|0.01197|0.02625|0.00958|0.01282|0.01429|0.0278|0.05922|0.03213|0.02286|0.02019|0.01665|0.01382|0.01739|0.04119|0.00589|0.01766|0.02748|-0.01546|-0.01257|-0.01859|-0.01173|-0.01045|-0.02105|-0.01168|-0.01412|-0.03186|-0.01507|-0.01952|-0.01649|-0.02594|-0.05626|-0.03331|-0.02521|-0.02159|-0.01694|-0.01521|-0.0161|-0.01788|-0.0158|-0.01155|-0.01827|132|154|124|42|61|98|133|115|130|94|86|115|146|273|360|360|360|360|355|358|75|68|62|68|||||||||||||||||||||||||
2025-09-17 18:31:39|UC.D.PYPLVUS.CASH.IP|128|2025-09-17 18:10:20|2025-09-17 18:31:30|6805|1571.6|0.05474|2025-09-16|1.95331|14|0.240493|13|-0.284815|13|2025-09-16|53.36712|66.69148|60.05059|50.05018|50.00743|66.68978|50.01857|59.11724|75.04457|50.04328|75.02227|63.09135|79.62274|12.29322|1.95331|6.17433|3.52927|5.75742|2.83366|2.27261|50.07105|50.03739|75.03179|100|0|0|0|0|0|0|0|0|152|215|137|140|1333|5315|4434|2664|2171|2085|2249|3479|112234|181|102|22|0.01491|0.01489||||0.03395|0.02229|0.03464|0.14884|||0.02977|0.06189|0.0519|0.02808|0.02396|0.02582|0.0219|0.02257|0.02144|0.04983||||-0.03476|-0.01489|-0.08175|||-0.08907||-0.05938|-0.0779|-0.01978|-0.01485|-0.02337|-0.07413|-0.06177|-0.03006|-0.02238|-0.02246|-0.01985|-0.02105|-0.02097|-0.05984||-0.01496||15|18|5|8|2|18|4|22|32|12|12|46|49|221|312|260|228|244|213|266|8|4|8|5|||||||||||||||||||||||||
2025-09-17 18:31:40|UC.D.PTONUS.CASH.IP|121|2025-09-17 18:10:30|2025-09-17 18:31:30|821|636.5|1.85569|2025-09-16|0.12225|12|0.732601|13|-1.960784|8|2025-09-16|||||||||43.65908|0.36541|28.81474|0.20966|0.12225|7.29518|6.63946|8.44688|16.23258|6.78654|3.06555|9.63611|33.71255|50.06321|66.70875||||||||||219|406|519|1395|1600|6609|8225|9666|8714|8255|9618|16708|616256|131|1500||||||||||0.36946|0.2442||0.27627||0.19989|0.17872|0.12874|0.12837|0.1292|0.17975|0.12736|||||||||||||-1.96078||-0.12143|||-0.1648|-0.16158|-0.14452|-0.1283|-0.12804|-0.12799|-0.12755|||||7|1|7|7|1|84|92|60|31|30|34|42|3|2|3||||||||||0|||||||||||||||
2025-09-17 18:31:41|KA.D.RIO.CASH.IP|0|none|||0|0|2025-09-16|9.28915|7|0.191652|7|-0.392698|7|2025-09-16||||||||9.28915|19.59592|17.8946|25.36685|24.434|32.15787|16.44202|12.51711|16.67956||||||||||||||||251|265|290|226|650|1046|316|270|326||||||||||||||||0.02783|0.02433|0.01986|0.01744|0.01476|0.0183|0.02456|0.02286|0.01586||||||||||||||||-0.03442|-0.01764|-0.01483|-0.01334|-0.01651|-0.01889|-0.02484|-0.01994|-0.01822|||||||||270|189|179|142|172|196|274|256|132|||||||||||||||||||||||||
2025-09-17 18:31:41|EJ.D.ROG.CASH.IP|0|none|||0|0|2025-09-16|10.94481|12|0.07728|7|-0.115607|12|2025-09-16||||||||40.0301|43.50542|28.91874|29.3395|26.95195|10.94481|36.69524|37.06707|33.36344||||||||||||||||132|130|116|118|128|108|140|137|123||||||||||||||||0.04283|0.03847|0.03837|0.03844|0.03854|0.03852|0.0408|0.03864|0.03871||||||||||||||||-0.04552|-0.03846|-0.03835|-0.03843|-0.03848|-0.05393|-0.03851|-0.04086|-0.03868|||||||||160|92|45|58|52|55|120|108|36|||||||||||||||||||||||||
2025-09-17 18:31:42|KA.D.RR.CASH.IP|0|none|||0|0|2025-09-16|33.36471|15|0.088028|8|-0.088028|9|2025-09-16||||||||38.08654|64.31127|58.36063|53.59659|51.69167|58.16584|41.62452|51.95058|33.36471||||||||||||||||1150|1380|979|1031|1232|2100|3946|2605|3420||||||||||||||||0.04779|0.05281|0.04411|0.04407|0.04414|0.04433|0.04411|0.04769|0.04416||||||||||||||||-0.04747|-0.04555|-0.04747|-0.04405|-0.0441|-0.04435|-0.04403|-0.044|-0.04407|||||||||163|98|84|56|60|86|113|104|45|||||||||||||||||||||||||
2025-09-17 18:31:42|EG.D.RDSANA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:31:43|ED.D.SAPG.CASH.IP|0|none|||0|0|2025-09-16|2.00187|15|0.139243|7|-0.16459|12|2025-09-16||||||||8.6837|18.29727|12.12777|19.42724|20.3942|17.24389|9.39379|9.56904|2.00187||||||||||||||||481|355|374|314|274|552|684|802|1112||||||||||||||||0.03866|0.02712|0.02667|0.0263|0.02341|0.0304|0.03379|0.02863|0.02668||||||||||||||||-0.0364|-0.02545|-0.02572|-0.02511|-0.02632|-0.03086|-0.03382|-0.02832|-0.03022|||||||||266|208|157|134|162|151|235|262|152|||||||||||||||||||||||||
2025-09-17 18:31:44|SG.D.SAP.CASH.IP|83|2025-09-17 18:10:40|2025-09-17 18:31:40|25929|25.6|36.23455|2025-09-16|2.12228|13|0.169585|17|-0.153592|18|2025-09-16||||||||||||||2.12228|8.19097|16.35931|60.75302|57.84577|38.69408|22.61554||||||||||||||||||191|71|129|45|53|125|564||||||||||||||||||0.02466|0.01927|0.02722|0.05137|0.05691|0.02988|0.02213||||||||||||||||||-0.02562|-0.01829|-0.0238|-0.05231|-0.04866|-0.05416|-0.02355|||||146|295|221|89|109|163|217|||||||||||||||||||||||||
2025-09-17 18:31:45|ED.D.SIEGn.CASH.IP|0|none|||0|0|2025-09-16|4.7838|7|0.154355|14|-0.217581|12|2025-09-16||||||||4.7838|20.03038|25.45067|22.18235|26.94678|21.41819|9.81891|10.10118|4.85443||||||||||||||||135|247|107|138|298|137|426|576|505||||||||||||||||0.02979|0.02604|0.02375|0.02462|0.03124|0.02505|0.02768|0.03085|0.02803||||||||||||||||-0.02903|-0.02564|-0.0231|-0.02455|-0.02384|-0.03383|-0.02901|-0.02922|-0.0281|||||||||274|220|177|167|182|201|235|278|145|||||||||||||||||||||||||
2025-09-17 18:31:46|EC.D.GLEFP.CASH.IP|0|none|||0|0|2025-09-16|12.948|7|0.137646|7|-0.138793|12|2025-09-16||||||||12.948|34.3723|34.94954|42.63301|37.63044|39.86415|29.08375|27.97298|19.41949||||||||||||||||150|87|68|65|103|76|96|170|309||||||||||||||||0.04238|0.03733|0.03778|0.0386|0.04148|0.04113|0.04356|0.04096|0.03977||||||||||||||||-0.05156|-0.03531|-0.04389|-0.03882|-0.04011|-0.04763|-0.03872|-0.04105|-0.04014|||||||||256|166|126|115|125|123|179|204|98|||||||||||||||||||||||||
2025-09-17 18:31:47|UD.D.TSLA.CASH.IP|129|2025-09-17 18:10:20|2025-09-17 18:31:40|41787|17738.5|0.03186|2025-09-16|0.00987|19|0.28899|13|-0.330468|10|2025-09-16|10.20443|2.60191|11.15978|22.9139|28.09616|1.47163|11.76014|17.62548|14.27727|30.0693|19.69382|10.26316|9.68792|0.58848|0.02162|0.01724|0.01698|0.01689|0.01276|0.00987|21.64393|50.26561|48.43305|31.574|0|0|0|0|0|0|0|0|2150|788|1028|2051|6073|37051|41738|26841|26997|15883|14199|29345|19976|6489|637|1254|0.01484|0.02028|0.01025|0.00928|0.01046|0.01868|0.01245|0.01265|0.02593|0.01457|0.01975|0.02644|0.02079|0.05213|0.04623|0.03277|0.02783|0.02243|0.01717|0.02424|0.01218|0.00918|0.00926|0.00907|-0.01674|-0.02186|-0.01377|-0.0153|-0.01297|-0.02187|-0.01426|-0.01685|-0.02778|-0.01995|-0.02442|-0.03491|-0.02265|-0.05042|-0.04995|-0.03076|-0.02928|-0.02371|-0.01838|-0.0212|-0.01459|-0.0067|-0.00785|-0.01164|314|348|314|262|235|345|315|284|323|263|290|313|321|359|360|360|360|360|360|360|259|197|190|263|||||||||||||||||||||||||
2025-09-17 18:31:47|EC.D.FP.CASH.IP|0|none|||0|0|2025-09-16|7.58986|14|0.172216|13|-0.114307|7|2025-09-16||||||||12.31091|22.1105|12.76334|24.57775|18.00366|15.22254|10.19736|7.58986|8.6729||||||||||||||||155|126|163|129|138|160|260|220|254||||||||||||||||0.02487|0.01995|0.02079|0.02069|0.02711|0.03034|0.02866|0.02151|0.02025||||||||||||||||-0.02946|-0.01998|-0.02078|-0.01921|-0.02081|-0.02824|-0.02523|-0.02371|-0.02207|||||||||236|172|102|114|139|171|226|251|104|||||||||||||||||||||||||
2025-09-17 18:31:48|SH.D.UBERUS.CASH.IP|128|2025-09-17 18:10:30|2025-09-17 18:31:40|9302|2338.1|0.05132|2025-09-16|1.89292|16|0.647773|8|-0.5778|13|2025-09-16|51.55489|14.34614|84.85687|26.33698|38.4894|42.88157|12.03139|59.20134|43.83878|78.60452|91.67422|73.55579|64.11521|14.41439|3.70704|3.60667|1.89292|5.81384|10.09635|5.97472|75.10546|75.05972|100|83.36658|0|0|0|0|0|0|0|0|371|141|132|241|863|10833|4331|3816|4782|2690|3880|6440|2457|1297|53|327|0.01386|0.01007|0.03019|0.04531|0.05032|0.03019|0.02765|0.01858|0.35915||0.09063|0.0252|0.06775|0.07728|0.04063|0.02609|0.02768|0.01983|0.02552|0.02211|0.13647|0.08874|||-0.02521|-0.04627|-0.011|-0.01007|-0.01509|-0.04023|-0.02314|-0.01886|-0.07906|-0.02013|-0.03019|-0.03807|-0.04335|-0.08356|-0.03801|-0.02864|-0.03244|-0.01867|-0.02298|-0.02273|-0.20157|-0.19427|-0.02046|-0.01022|33|21|66|19|13|14|25|49|16|14|12|34|64|223|327|307|321|259|278|319|24|12|3|12|||||||||||||||||||||||||
2025-09-17 18:31:49|EG.D.ULNA.CASH.IP|0|none|||0|0|2025-09-16|10000||0||0||2025-09-16|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:31:50|KA.D.ULVR.CASH.IP|0|none|||0|0|2025-09-16|30.94466|13|0.087931|7|-0.066123|13|2025-09-16||||||||31.63628|33.35667|33.71696|44.72377|35.25077|50.49376|30.94466|35.58703|32.1159||||||||||||||||247|179|1151|918|241|3326|281|280|430||||||||||||||||0.02748|0.02479|0.03183|0.02204|0.02201|0.02197|0.02422|0.02362|0.02203||||||||||||||||-0.02906|-0.02401|-0.02616|-0.02519|-0.02369|-0.02483|-0.02884|-0.02448|-0.02203|||||||||193|117|92|85|88|105|152|149|81|||||||||||||||||||||||||
2025-09-17 18:31:51|SH.D.UPS.CASH.IP|129|2025-09-17 18:10:30|2025-09-17 18:31:50|8547|1005.3|0.06856|2025-09-16|5.89822|14|0.354694|13|-0.235349|16|2025-09-16||||||||||||||8.1577|5.89822|10.18461|8.87896|6.58733|9.14861|6.50203||||||||||||||||||3518|1417|1828|1536|1842|1491|2821||||||||||||||||||0.0616|0.02497|0.02267|0.01898|0.01959|0.01648|0.02127||||||||||||||||||-0.04225|-0.02262|-0.02043|-0.01998|-0.01745|-0.01647|-0.01833|||||173|290|256|271|198|230|293|||||||||||||||||||||||||
2025-09-17 18:31:51|UD.D.VRMUS.CASH.IP|48|2025-09-17 18:11:40|2025-09-17 18:31:40|2739|0|16.85289|2025-09-16|32.18951|13|2.436282|19|-1.57028|14|2025-09-16||||||||||||||32.18951|64.61482|100|100|100|100|95.12181||||||||||||||||||0|67|0|0|0|0|105||||||||||||||||||1.26984|||||0.40349|0.64157||||||||||||||||||-0.03917|-0.939||-0.66193|-0.45006|-0.35304|-0.56845|||||4|8|1|3|14|37|39|||||||||||||||||0||||||||
2025-09-17 18:31:52|SB.D.DIS.CASH.IP|129|2025-09-17 18:10:30|2025-09-17 18:31:50|11641|388.1|1.60088|2025-09-16|2.43048|19|0.303951|8|-0.387564|6|2025-09-16|44.55029|33.37951|55.59885|60.06412|62.55961|100|86.69086|50.10812|80.64397|45.36529|58.83991|71.52492|71.50282|11.32194|4.43299|4.70784|5.72283|7.64162|5.18775|2.43048|75.09571|66.77974|100|66.76812|0|0|0|0|0|0|0|0|9|12|8|27|490|3067|1579|2116|1709|2302|1714|2887|139|3|103|0|0.00866||0.03029|0.00866|0.00867||0.01347|0.00865|0.18904|0.08456|0.04232|0.03034|0.04334|0.04035|0.02283|0.01889|0.01641|0.01741|0.01515|0.01677||0.0174|||-0.00866|-0.00866|-0.05884|-0.12992|||-0.21974|-0.03459|-0.093|-0.06493|-0.04618|-0.07503|-0.02166|-0.0432|-0.02648|-0.01958|-0.01953|-0.01622|-0.01446|-0.01655|-0.18653||-0.19964||9|3|18|10|8|2|30|2|36|31|46|35|14|151|273|235|228|223|232|290|8|3|3|3||||||||0|||||||||||||||||
2025-09-17 18:31:53|SH.D.WFC.CASH.IP|129|2025-09-17 18:10:30|2025-09-17 18:31:50|8240|726.8|0.04484|2025-09-16|0.01238|19|1.461039|8|-0.209308|16|2025-09-16|||||||||0.91757|0.39336|50.19707|100|20.14528|2.87489|2.36606|1.65798|2.8198|1.48419|1.20759|0.01238|30.16487|80.06154|100|33.45215|||||||||0|0|25|117|734|3701|2614|1820|1823|2043|2129|5305|16978|100|0|441|||||||||1.46104|||||0.0432|0.02563|0.01709|0.01602|0.01813|0.01479|0.01835||0.12293|||||||||||||||-0.04921|-0.04397|-0.02783|-0.01888|-0.02028|-0.0177|-0.01637|-0.01776|-0.03936|-0.12293||-0.01229|2|1|2|6|5|177|341|304|285|272|251|280|10|5|3|3|||||||||||||||||||||||||
2025-09-17 18:31:54|UD.D.WYNN.CASH.IP|101|2025-09-17 18:10:30|2025-09-17 18:31:40||191|15.94827|2025-09-16|18.04525|19|0.25548|13|-0.467865|13|2025-09-16||||||||||||||43.03264|46.40084|37.86823|36.26847|43.12247|25.59478|18.04525||||||||||||||||||454|483|443|250|212|391|861||||||||||||||||||0.06775|0.05069|0.04512|0.01992|0.02493|0.03676|0.03076||||||||||||||||||-0.14905|-0.07|-0.04436|-0.03996|-0.03351|-0.02661|-0.03199|||||70|108|90|105|72|94|189|||||||||||||||||||||||||
2025-09-17 18:31:54|UD.D.ZMUS.CASH.IP|115|2025-09-17 18:10:30|2025-09-17 18:31:50|8595|226.5|11.37875|2025-09-16|0.6|20|0.737744|8|-0.84213|13|2025-09-16|||||||||50.88968|100|100|85.95352|1.31579|16.40171|11.81309|12.32153|16.91128|16.29331|16.05046|9.52053|0.6|||100|||||||||59|0|0|42|4200|764|460|643|478|368|486|1012|63|||0|||||||||0.73774|||||0.06065|0.02795|0.02432|0.02247|0.01927|0.02002|0.02124||||||||||||||||-0.49396|-0.47619|-0.07141|-0.02889|-0.02235|-0.02457|-0.02176|-0.02069|-0.02021|||||4|2|4|7|1|92|187|179|154|166|156|242|1|1|||||||||||||0||||||||||||
2025-09-17 18:31:55|EJ.D.ZURZ.CASH.IP|0|none|||0|0|2025-09-16|10.45032|15|0.106232|7|-0.212691|7|2025-09-16||||||||32.37155|46.45071|37.72936|53.08228|30.02849|48.16994|23.31852|32.71919|10.45032||||||||||||||||45|27|40|37|44|34|62|70|122||||||||||||||||0.04872|0.03542|0.03552|0.03559|0.03561|0.03567|0.03566|0.03588|0.0359||||||||||||||||-0.04812|-0.03541|-0.03546|-0.03557|-0.03559|-0.03566|-0.03575|-0.03583|-0.03589|||||||||133|56|61|49|40|54|73|104|48|||||||||||||||||||||||||
2025-09-17 18:31:56|CS.D.XRPUSD.CFD.IP|120|2025-09-17 18:12:00|2025-09-17 18:31:50|302.47|27.8|0.49646|2025-09-16|0.49255|22|0.188542|8|-0.23937|13|2025-09-16|0.50337|0.5023|0.50349|0.50392|0.5054|0.50235|0.50263|0.50202|0.4975|0.49602|0.49619|0.4962|0.49568|0.49566|0.49791|0.49604|0.49466|0.49291|0.49379|0.49425|0.49328|0.49271|0.49255|0.49423|8|9|10|9|10|12|12|13|14|12|12|12|12|15|16|13|16|16|14|14|13|4|13|13|0.0133|0.01465|0.01319|0.01318|0.0123|0.01695|0.01267|0.01573|0.02346|0.01657|0.01681|0.01627|0.01562|0.02242|0.02247|0.01787|0.01738|0.01816|0.01459|0.01659|0.0144|0.0115|0.01234|0.01379|-0.0127|-0.0138|-0.01199|-0.01032|-0.0145|-0.01454|-0.0151|-0.01528|-0.02118|-0.01981|-0.01949|-0.01871|-0.01433|-0.02745|-0.02164|-0.01664|-0.02051|-0.01551|-0.01452|-0.01478|-0.01299|-0.00958|-0.01175|-0.01447|328|342|338|341|342|354|348|356|358|354|353|356|348|354|357|353|357|360|357|360|351|258|347|353|||||||||||||||||||||||||
2025-09-17 18:31:57|CS.D.XRPUSD.CFD.IP|0|none|||0|0|2025-09-16|0.49255|22|0.188542|8|-0.23937|13|2025-09-16|0.50337|0.5023|0.50349|0.50392|0.5054|0.50235|0.50263|0.50202|0.4975|0.49602|0.49619|0.4962|0.49568|0.49566|0.49791|0.49604|0.49466|0.49291|0.49379|0.49425|0.49328|0.49271|0.49255|0.49423|8|9|10|9|10|12|12|13|14|12|12|12|12|15|16|13|16|16|14|14|13|4|13|13|0.0133|0.01465|0.01319|0.01318|0.0123|0.01695|0.01267|0.01573|0.02346|0.01657|0.01681|0.01627|0.01562|0.02242|0.02247|0.01787|0.01738|0.01816|0.01459|0.01659|0.0144|0.0115|0.01234|0.01379|-0.0127|-0.0138|-0.01199|-0.01032|-0.0145|-0.01454|-0.0151|-0.01528|-0.02118|-0.01981|-0.01949|-0.01871|-0.01433|-0.02745|-0.02164|-0.01664|-0.02051|-0.01551|-0.01452|-0.01478|-0.01299|-0.00958|-0.01175|-0.01447|328|342|338|341|342|354|348|356|358|354|353|356|348|354|357|353|357|360|357|360|351|258|347|353|||||||||||||||||||||||||
2025-09-17 18:31:59|CS.D.BCHUSD.CFD.IP|126|2025-09-17 18:10:40|2025-09-17 18:31:50|593.59|11|0.47137|2025-09-16|0.46684|22|0.51989|13|-0.385746|23|2025-09-16|0.47366|0.47318|0.47395|0.4745|0.47462|0.4729|0.47125|0.47146|0.47091|0.47167|0.47305|0.47444|0.47483|0.47378|0.47464|0.47267|0.46999|0.46786|0.46822|0.46747|0.4672|0.4669|0.46684|0.46816|3|3|3|2|3|3|3|3|3|2|2|3|3|6|3|3|3|4|3|2|2|2|2|2|0.01056|0.0111|0.01308|0.01387|0.01294|0.01283|0.01619|0.01226|0.01436|0.01042|0.01427|0.01368|0.01123|0.03218|0.02029|0.01588|0.02156|0.01768|0.01549|0.01187|0.01346|0.01017|0.01162|0.01198|-0.01229|-0.01319|-0.01185|-0.01147|-0.01219|-0.01381|-0.01397|-0.00985|-0.0109|-0.0124|-0.01352|-0.01284|-0.01223|-0.025|-0.01647|-0.00964|-0.01292|-0.01516|-0.01182|-0.01561|-0.00992|-0.00765|-0.00842|-0.01847|202|161|201|160|224|239|225|197|224|200|189|177|203|259|233|209|234|255|228|183|122|113|116|152|||||||||||||||||||||||||
2025-09-17 18:31:59|IR.D.FLG.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:32:00|IR.D.ULTRA100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:32:01|IR.D.BOND100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:32:01|IR.D.10YEAR100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:32:02|IR.D.05YEAR100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:32:10|CO.D.LH.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:32:11|IR.D.FOAT.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:32:11|IR.D.FBTP.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:32:12|IR.D.FGBM.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:32:12|IR.D.JGB.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:32:13|IR.D.FGBL.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:32:13|EN.D.LGO.FWM2.IP|104|2025-09-17 18:10:50|2025-09-17 18:32:00|705.4|15.8|0.12285|2025-09-16|0.13961|20|0.170116|12|-0.126796|15|2025-09-16|0.14359|0.14346|0.14349|0.14362|0.14353|0.14368|0.14363|0.14428|0.14393|0.14339|0.14277|0.14198|0.1412|0.14106|0.14108|0.14085|0.14063|0.13995|0.13975|0.13973|0.13961|0.13962|||1|0|3|3|5|1|11|48|22|36|45|25|47|16|32|58|17|15|19|5|12|1|||0.0222|0.01997|0.01614|0.01724|0.01436|0.01796|0.02257|0.02449|0.02389|0.02345|0.02856|0.02289|0.02669|0.02108|0.02282|0.02654|0.01995|0.02144|0.02065|0.02258|0.02792|0.01396|||-0.01795|-0.01912|-0.01865|-0.01436|-0.01435|-0.01829|-0.02092|-0.02885|-0.02737|-0.02238|-0.02665|-0.02434|-0.02605|-0.02642|-0.02992|-0.02723|-0.0225|-0.02279|-0.02236|-0.01886|-0.01396||||69|110|78|45|35|66|152|189|202|159|129|185|248|241|242|239|204|178|176|89|72|6|||||||||||||||||||||||||
2025-09-17 18:32:14|CO.D.CFI.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:32:15|SE.D.PANWUS.CASH.IP|122|2025-09-17 18:11:00|2025-09-17 18:32:10|20168|84.3|12.38239|2025-09-16|0.11197|21|0.238782|13|-0.288013|13|2025-09-16|||||||||50.19615||60.10843|91.68655|44.58794|8.76284|6.6058|10.80421|14.86279|21.30582|9.83212|9.5088|28.722|0.11197|0.14424|100|||||||||91||69|47|163|1814|832|669|529|583|967|1509|276|57|0|16|||||||||0.14978||0.02487||0.04476|0.04838|0.02597|0.02181|0.02047|0.01709|0.01553|0.01713|0.00497||||||||||||-0.00496||-0.08451|-0.05155|-0.12615|-0.07305|-0.03371|-0.01978|-0.01654|-0.01795|-0.01681|-0.01679|-0.04474|||-0.03232|10|5|24|36|150|229|195|182|188|204|253|7|2|1|4|||||||||||||||||||||||||
2025-09-17 18:32:16|UA.D.ABNBUS.CASH.IP|125|2025-09-17 18:10:50|2025-09-17 18:32:10|12320|264.6|2.48138|2025-09-16|0.2306|22|0.190476|13|-0.165645|11|2025-09-16|||||||||71.53049|100|100|80.03318|20.18103|13.18725|10.14797|10.3951|9.4209|7.3362|8.97991|2.84128|50.18176|100|0.2306||||||||||54|0|33|281|115|1282|1121|1156|886|1297|932|1549|109034|0|61||||||||||||||0.06653|0.03724|0.02429|0.02651|0.02039|0.0225|0.02042|0.0235||||||||||||||||-0.16565||-0.04786|-0.02731|-0.02609|-0.02195|-0.02141|-0.01608|-0.02216|-0.06601||||7|2|1|5|5|130|198|222|213|178|190|284|4|1|1|||||||||||||||||||||||||
2025-09-17 18:32:17|UA.D.BIDU.CASH.IP|129|2025-09-17 18:10:50|2025-09-17 18:32:10|13409|1894|0.08343|2025-09-16|3.06521|14|0.799444|8|-0.642398|4|2025-09-16|47.51773|18.10337|13.89829|58.05944|69.31511|57.10034|52.34733|33.14987|81.54175|73.74298|60.07045|69.26348|62.55316|11.55766|3.06521|3.77315|4.78018|5.96537|8.62024|5.34446|77.50281|85.72584|78.60319|64.30534|0|0|0|0|0|0|0|0|132|111|222|114|262|5432|7072|3369|3513|4014|2030|3879|8635|413|72|311|0.01455|0.07734|0.04611|0.05038|0.00859|0.03293|0.05092|0.04192|0.40131||||0.03582|0.07541|0.04983|0.03871|0.02881|0.03181|0.02354|0.02531|0.04043|0.04448||0.00808|-0.18537|-0.08542|-0.0331|-0.02323|-0.1474|-0.03762|-0.02124|-0.02564|-0.08027|-0.07939|-0.0279|-0.06104|-0.11074|-0.07402|-0.04778|-0.03695|-0.02744|-0.03318|-0.02398|-0.02748|-0.02586|-0.01617|-0.00808|-0.02424|57|195|225|100|26|135|109|118|27|19|5|26|56|209|331|322|316|287|268|301|31|7|14|14|||||||||||||||||||||||||
2025-09-17 18:32:18|UC.D.NVDA.CASH.IP|129|2025-09-17 18:10:50|2025-09-17 18:32:10|16976|10953.7|0.01296|2025-09-16|0.00567|19|0.146893|13|-0.225454|13|2025-09-16|27.97815|44.9032|34.40906|38.10189|49.45544|38.29383|42.23135|25.88033|25.0181|26.67937|23.72376|27.07648|21.40711|6.82205|0.00638|0.00581|0.00573|0.00585|0.00574|0.00567|40.91749|55.55986|56.48957|50.46819|0|0|0|0|0|0|0|0|1554|773|836|733|3934|53413|38980|40619|33906|26507|26646|50720|117509|1328|1388|1394|0.01519|0.0082|0.01437|0.00892|0.00986|0.0087|0.0075|0.01733|0.01602|0.01042|0.01257|0.00976|0.0109|0.03068|0.02125|0.01524|0.0163|0.01288|0.01052|0.01519|0.00929|0.00686|0.00963|0.00986|-0.00915|-0.00862|-0.01076|-0.00772|-0.00644|-0.01032|-0.01155|-0.02257|-0.01354|-0.01148|-0.01094|-0.01167|-0.01018|-0.03045|-0.02136|-0.01636|-0.01554|-0.0123|-0.01191|-0.01459|-0.0082|-0.00571|-0.01141|-0.01427|118|98|125|105|91|128|135|174|228|195|194|218|229|323|360|360|359|358|355|354|132|81|108|109|||||||||||||||||||||||||
2025-09-17 18:32:19|EZ.D.ROBINGREY.Month2.IP|129|2025-09-17 18:10:50|2025-09-17 18:32:10|97.17|0|0|2025-09-16|0|0|0.522685|12|-0.289555|13|2025-09-16|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|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.03135||||||0.0312||0.0399|0.01963|0.01931|0.0104|0.04941|0.06631|0.04441|0.03187|0.02696|0.02922|0.02166|0.02645|0.02719|0.03058|0.01311|0.02379|-0.01046||-0.0209||||||-0.02413|-0.01674|-0.0184|-0.02392|-0.01709|-0.06993|-0.04705|-0.03551|-0.03043|-0.0275|-0.02149|-0.02863|-0.01812|-0.01223|-0.02039|-0.0102|19|23|15|10|11|15|24|9|179|132|128|106|155|289|357|355|352|344|337|344|109|86|82|59|||||||||||||||||||||||||
2025-09-17 18:32:19|EZ.D.BYTGREY.Month2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:32:20|UD.D.SPWR.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:32:21|SE.D.NETUS.CASH.IP|121|2025-09-17 18:11:00|2025-09-17 18:32:10|21155|181.9|22.48258|2025-09-16|20.31191|13|0.382005|13|-0.376074|13|2025-09-16||||||||||||||20.31191|42.00077|44.84044|55.07366|60.60845|50.62719|29.82784||||||||||||||||||1502|851|574|655|609|779|1492||||||||||||||||||0.04941|0.02882|0.02108|0.02085|0.02507|0.01764|0.02435||||||||||||||||||-0.12155|-0.04743|-0.06535|-0.05076|-0.05127|-0.04276|-0.03326|||||75|160|114|100|109|178|225|||||||||||||||||||||||||
2025-09-17 18:32:21|UD.D.ZNGA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:32:22|SI.D.ARKKUS.CASH.IP|129|2025-09-17 18:11:00|2025-09-17 18:32:20|7979|384|0.04874|2025-09-16|0.01958|14|0.312422|13|-0.199253|13|2025-09-16||||||||||||||0.03604|0.01958|1.13649|6.35866|3.41015|11.79818|3.15959||||||||||||||||||1087|337|241|243|211|322|997||||||||||||||||||0.04419|0.02479|0.01996|0.01741|0.01597|0.01481|0.01605||||||||||||||||||-0.04543|-0.02402|-0.01944|-0.01728|-0.01705|-0.01461|-0.01893|||||180|359|357|331|324|280|286|||||||||||||||||||||||||
2025-09-17 18:32:23|SI.D.ARKGUS.CASH.IP|129|2025-09-17 18:11:00|2025-09-17 18:32:20|2634|95.3|0.15778|2025-09-16|3.00532|13|1.01325|13|-0.383877|13|2025-09-16||||||||||||||3.00532|14.645|22.26466|28.55397|35.42151|45.26598|25.75901||||||||||||||||||141|50|75|63|60|82|563||||||||||||||||||0.08808|0.04889|0.04287|0.04181|0.04051|0.03779|0.04086||||||||||||||||||-0.06897|-0.04531|-0.04188|-0.04078|-0.04191|-0.03777|-0.05301|||||172|329|288|270|243|210|206|||||||||||||||||||||||||
2025-09-17 18:32:23|SI.D.ARKQUS.CASH.IP|129|2025-09-17 18:11:00|2025-09-17 18:32:20|10272|3.9|0.14394|2025-09-16|1.27556|13|0.242577|13|-0.106983|13|2025-09-16||||||||||||||1.27556|3.74242|9.1047|8.10702|9.67544|9.00871|14.33047||||||||||||||||||69|2|1|0|1|1|13||||||||||||||||||0.04079|0.01914|0.01407|0.01388|0.01385|0.01242|0.01449||||||||||||||||||-0.03522|-0.02077|-0.01597|-0.01345|-0.01356|-0.01373|-0.01635|||||178|356|354|323|312|268|273|||||||||||||||||||||||||
2025-09-17 18:32:24|SI.D.ARKFUS.CASH.IP|128|2025-09-17 18:11:00|2025-09-17 18:32:20||18.6|7.36286|2025-09-16|21.98858|13|0.544168|13|-0.434075|19|2025-09-16||||||||||||||21.98858|25.94843|31.44242|43.81446|29.34774|52.12936|67.12531||||||||||||||||||37|35|28|25|46|60|13||||||||||||||||||0.07499|0.02799|0.02508|0.02292|0.03345|0.02298|0.04384||||||||||||||||||-0.06128|-0.03381|-0.02687|-0.03379|-0.03751|-0.02368|-0.11082|||||87|147|83|96|82|96|85|||||||||||||||||||||||||
2025-09-17 18:32:25|SI.D.ARKWUS.CASH.IP|129|2025-09-17 18:11:00|2025-09-17 18:32:20|16485|2.8|1.81809|2025-09-16|9.99873|13|0.756338|19|-0.842373|13|2025-09-16||||||||||||||9.99873|46.48069|63.97434|38.72095|47.976|53.53323|50.08289||||||||||||||||||12|3|7|3|3|3|9||||||||||||||||||0.05495|0.04172|0.03391|0.05315|0.05147|0.08245|0.06448||||||||||||||||||-0.07988|-0.06356|-0.09206|-0.07682|-0.10228|-0.11006|-0.03586|||||153|194|133|88|190|144|162|||||||||||||||||||||||||
2025-09-17 18:32:26|SI.D.PRNTUS.CASH.IP|36|2025-09-17 18:12:20|2025-09-17 18:32:20||8.3|9.57171|2025-09-16|33.7766|16|0.044385|13|-0.088574|16|2025-09-16||||||||||||||85.16202|80.14166|100|33.7766|50.37627|100|100||||||||||||||||||0|0|0|67|150|0|0||||||||||||||||||0.04439||||||||||||||||||||||||||-0.04427|-0.08857|-0.04425|||||||20|5|4|3|2|1|4|||||||||||||||||||||||||
2025-09-17 18:32:26|SI.D.IZRLUS.CASH.IP|7|2025-09-17 18:12:20|2025-09-17 18:17:30|2799|0|2.06682|2025-09-16|0.89286|13|0.286533|13|-0.142653|15|2025-09-16||||||||||||||0.89286||75.13393||0.98214||80.2559||||||||||||||||||1868||0||350||0||||||||||||||||||0.28653||||||0.0924||||||||||||||||||||-0.14265||-0.07136|||||||1|4|2|10||||||||||||||0||||0|||||||
2025-09-17 18:32:27|UA.D.CANUS.CASH.IP|122|2025-09-17 18:11:00|2025-09-17 18:32:20|79.4|14516.3|3.63339|2025-09-16|18.98272|15|0.634437|13|-0.876636|14|2025-09-16||||||||||||||27.77502|29.38702|18.98272|23.17417|43.53566|43.25441|43.32118||||||||||||||||||44053|29813|36204|11308|16484|19841|14436||||||||||||||||||0.12755|0.09237|0.09047|0.05397|0.07277|0.05193|0.04617||||||||||||||||||-0.24165|-0.19844|-0.16898|-0.05688|-0.09975|-0.08512|-0.0848|||||87|171|170|117|92|88|111|||||||||||||||||||||||||
2025-09-17 18:32:28|UC.D.RIOTUS.CASH.IP|129|2025-09-17 18:11:00|2025-09-17 18:32:20|1719|14929.2|0.12545|2025-09-16|0.05789|18|124.266667|8|-0.802752|17|2025-09-16|66.74901|42.17763|83.36322|50.07938|30.07444|47.15101|45.5569|44.0878|50.05749|0.05931|10.06542|53.629|39.21338|3.23453|0.40458|0.05895|0.0581|0.41491|0.05789|1.81045|61.6482|75.01421|69.62451|100|0|0|0|0|0|0|0|0|1026|1278|1568|481|2036|10780|15674|23377|28049|34362|18465|33894|41086|1741|1208|597|0.06785|0.31156||0.08927||0.07096|0.05928|0.07423|13.89337||0.05949|0.05974|0.05947|0.12823|0.08931|0.0742|0.0735|0.0828|0.07322|0.0742|0.133|0.1139|0.14777|0.11377|-0.14217|-0.05979|-0.05974||-0.07147|-0.10842|-0.08887|-0.09486|-0.0891||-0.07927|-0.09281|-0.0894|-0.13183|-0.0787|-0.07201|-0.06772|-0.08523|-0.06731|-0.07773|-0.07122||-0.08514|-0.05675|51|19|6|18|20|34|11|25|30|4|10|28|23|192|291|274|246|280|216|228|26|8|23|8|||||||||||||||||||||||||
2025-09-17 18:32:28|KN.D.HIVECN.CASH.IP|125|2025-09-17 18:11:00|2025-09-17 18:32:20|524|1046.4|2.80084|2025-09-16|17.21613|13|0.954198|13|-1.098901|13|2025-09-16||||||||||||||17.21613|25.53201|18.58274|23.38087|22.94015|22.99116|23.59145||||||||||||||||||1637|1003|929|641|949|701|1431||||||||||||||||||0.31912|0.20146|0.19436|0.18883|0.21912|0.18738|0.18611||||||||||||||||||-0.30093|-0.19559|-0.20368|-0.19202|-0.191|-0.19452|-0.18485|||||154|229|185|138|167|114|64|||||||||||||||||||||||||
2025-09-17 18:32:29|SI.D.IWNUS.CASH.IP|129|2025-09-17 18:11:00|2025-09-17 18:32:20|17738|25.7|0.1227|2025-09-16|0.02726|14|0.165752|13|-0.126089|14|2025-09-16||||||||||||||0.0517|0.02726|0.58998|0.86476|2.64029|3.45171|0.3046||||||||||||||||||56|21|10|17|5|16|46||||||||||||||||||0.0338|0.01825|0.01293|0.01076|0.01244|0.01032|0.01318||||||||||||||||||-0.02599|-0.01876|-0.01299|-0.01277|-0.01064|-0.01008|-0.01243|||||180|359|355|357|344|350|353|||||||||||||||||||||||||
2025-09-17 18:32:30|SI.D.IWO.CASH.IP|130|2025-09-17 18:11:00|2025-09-17 18:32:30|31689|31.5|0.12|2025-09-16|12.03176|14|0.127649|13|-0.06072|13|2025-09-16||||||||||||||13.4836|12.03176|13.5028|19.49795|16.39529|18.21809|21.89722||||||||||||||||||46|122|47|63|42|38|166||||||||||||||||||0.02664|0.01561|0.01064|0.00732|0.00855|0.00769|0.01074||||||||||||||||||-0.02148|-0.01439|-0.01287|-0.00869|-0.0085|-0.00944|-0.0117|||||179|334|312|298|269|242|311|||||||||||||||||||||||||
2025-09-17 18:32:31|SI.D.IWDUS.CASH.IP|129|2025-09-17 18:11:10|2025-09-17 18:32:30|20250|321.8|0.03511|2025-09-16|0.00494|18|0.059592|13|-0.07942|16|2025-09-16||||||||||||||1.13953|0.00522|0.005|0.00497|0.30468|0.00494|0.00496||||||||||||||||||1005|583|328|1038|340|316|847||||||||||||||||||0.01459|0.00906|0.00753|0.00675|0.00645|0.00664|0.0081||||||||||||||||||-0.01443|-0.0097|-0.00778|-0.00753|-0.00667|-0.00611|-0.00865|||||178|360|358|342|334|322|350|||||||||||||||||||||||||
2025-09-17 18:32:31|SI.D.IWFUS.CASH.IP|129|2025-09-17 18:11:10|2025-09-17 18:32:30|45939|25.2|0.04922|2025-09-16|0.02192|14|0.043132|13|-0.077521|13|2025-09-16||||||||||||||0.58692|0.02192|0.29514|0.84891|2.27103|1.99334|0.28679||||||||||||||||||84|14|18|20|9|22|78||||||||||||||||||0.01486|0.00925|0.0074|0.00691|0.00509|0.00491|0.00642||||||||||||||||||-0.01628|-0.01029|-0.00806|-0.00578|-0.00525|-0.00482|-0.006|||||180|358|357|359|354|353|360|||||||||||||||||||||||||
2025-09-17 18:32:32|KA.D.IWVLLN.CASH.IP|0|none|||0|0|2025-09-16|40.04413|13|0.055535|13|-0.073801|10|2025-09-16||||||||75.02392|81.05484|71.46808|53.37026|70.85641|47.09794|40.04413|54.4726|65.13867||||||||||||||||9|0|0|230|0|932|6|7|373||||||||||||||||0.02139|0.01845|0.01844|0.01846|0.01846|0.02217|0.02268|0.01958|0.01852||||||||||||||||-0.03076|-0.01844||-0.04613|-0.01845|-0.01847|-0.01848|-0.0185|-0.03702|||||||||88|58|21|15|24|17|80|90|43|||||||||||||||||||||||||
2025-09-17 18:32:33|CS.D.LTCUSD.CFE.IP|128|2025-09-17 18:11:10|2025-09-17 18:32:30|113.76|15.2|0.52629|2025-09-16|0.52111|17|0.194312|14|-0.184291|13|2025-09-16|0.52991|0.52846|0.53074|0.53273|0.5334|0.52863|0.52735|0.52434|0.5239|0.5238|0.52362|0.52579|0.52556|0.52571|0.52799|0.52431|0.52349|0.52111|0.5221|0.52285|0.52288|0.52201|0.52132|0.52228|3|4|5|3|4|4|4|5|4|4|4|4|5|8|6|4|5|6|4|4|4|3|5|4|0.01315|0.01436|0.01382|0.01821|0.01875|0.02485|0.01503|0.01871|0.01891|0.0156|0.0139|0.01645|0.01516|0.02639|0.02596|0.02077|0.01899|0.01855|0.01365|0.01354|0.01108|0.01575|0.01344|0.01314|-0.01503|-0.01661|-0.0173|-0.02012|-0.0174|-0.01635|-0.01678|-0.01904|-0.01924|-0.01592|-0.01701|-0.01671|-0.01512|-0.0263|-0.02501|-0.02113|-0.01884|-0.01806|-0.01639|-0.01195|-0.01296|-0.01476|-0.01376|-0.0148|225|287|284|238|268|242|273|272|311|279|282|300|288|322|329|295|320|330|278|239|229|156|284|246|||||||||||||||||||||||||
2025-09-17 18:32:34|IR.D.JGB.FWM3.IP|63|2025-09-17 18:11:10|2025-09-17 18:32:30|13666|0|1.61702|2025-09-16|0.02926|0|0.036617|12|-0.043943|12|2025-09-16|0.02926|0.02928||0.0293|0.0293|0.0293|0.0293|0.02928|0.02928|0.02929|0.02971|26.21349|3.33557|2.22726|0.02929|0.02953|10.0271|8.36263|0.0293|14.31711|0.03558|||0.02984|1|1||1|1|1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||1|0.0122|0.00732|||0.00732|0.00733|0.00732|0.00732||0.00732|0.00854|0.00732|0.00955|0.00814|0.00732|0.00806|0.00732|0.01099|0.00732|0.01465|0.00733|||0.00732|-0.00732|-0.00799|||-0.00732|-0.00732|-0.00732|-0.00732|-0.00732|-0.00732|-0.00732|-0.00732|-0.00977|-0.00732|-0.00732|-0.00732||-0.00732|-0.00732|-0.00733|-0.00733|||-0.00732|54|69|23|28|46|24|39|20|30|35|42|121|91|58|62|20|24|8|21|14|27|||||||||||||||||||||||||
2025-09-17 18:32:34|OP.D.SPX5.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:32:35|OP.D.SPX2.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:32:35|OP.D.SPX3.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:32:36|OP.D.SPX5.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:32:36|OP.D.SPX2.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:32:37|OP.D.SPX3.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:32:37|OP.D.SPX5.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:32:38|OP.D.SPX2.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:32:38|OP.D.SPX3.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:32:39|OP.D.SPX5.4000P.IP|129|2025-09-17 18:11:10|2025-09-17 18:32:30|14.8|0|19.51058|2025-09-16|12.80898|21|6.548431|19|-6.145967|19|2025-09-16|24.93854|25.7733|42.39346|30.27916|42.36392|46.7412|46.3136|25.43664|31.9993|46.31704|47.88111|43.23578|30.97962|19.53816|15.84016|16.09974|23.45156|37.36744|35.1121|24.34488|35.53943|12.80898|12.84982|12.88323|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.07555|0.08245|0.08279|0.06557|0.06573|0.0659|0.07184|0.0949|0.08583|0.07401|0.09951|0.08918|0.10024|0.11791|0.10028|0.08945|0.0818|0.07516|0.08904|0.24101|0.07185|0.07836|0.07128|0.06444|-0.07509|-0.11028|-0.1523|-0.10284|-0.06565|-0.22145|-0.0956|-0.10006|-0.07091|-0.07007|-0.06621|-0.07444|-0.09769|-0.10131|-0.09896|-0.0959|-0.08556|-0.07548|-0.08617|-0.18634|-0.08569|-0.09593|-0.06909|-0.06437|126|88|73|77|59|84|90|210|175|115|103|145|210|278|320|305|263|220|222|259|166|37|95|59|||||||||||||||||||||||||
2025-09-17 18:32:40|OP.D.SPX2.4000P.IP|0|none|||0|0|2025-09-16|10000||0||0||2025-09-16|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:32:40|OP.D.SPX3.4000P.IP|129|2025-09-17 18:11:10|2025-09-17 18:32:30|4.25|0|49.60927|2025-09-16|19.74626|15|1.310044|12|-1.276596|7|2025-09-16|29.68431|20.67866|20.95732|21.21083|21.12203|21.47247|21.48295|21.40124|21.74574|22.01028|21.80575|21.74028|21.54072|20.93479|19.98395|19.74626|19.86909|20.2598|20.3213|20.06816|21.86839|38.17398|38.33363|38.54694|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.34475|0.23674|0.20923|0.21142|0.21142|0.21539|0.21552|0.22366|0.21798|0.22027|0.21842|0.21734|0.33781|0.31945|0.22828|0.19773|0.21211|0.20296|0.20356|0.28132|0.29054|0.21249|0.2129|0.21444|-0.22727|-0.20661|-0.27837|-0.21097|-0.21053|-0.2138|-0.21429|-0.25993|-0.2167|-0.22017||-0.2749|-0.25472|-0.327|-0.25223|-0.19749|-0.19846|-0.20225|-0.25055|-0.25016|-0.1979|-0.21186|-0.21231|-0.2139|36|44|50|32|18|54|54|127|96|56|42|71|105|197|229|195|127|105|113|154|85|19|44|28|||||||||||||||||||||||||
2025-09-17 18:32:41|OP.D.SPX5.4250P.IP|129|2025-09-17 18:11:20|2025-09-17 18:32:40|18.24|0|15.82458|2025-09-16|13.28103|6|5.286589|19|-5.018489|19|2025-09-16|27.64558|20.67235|34.32037|26.01192|49.21393|27.20602|13.28103|25.81088|24.5372|28.13599|38.66547|26.93077|23.80904|18.15804|13.43848|14.12577|19.13438|19.58017|20.26734|17.36165|18.39119|31.29719|31.5807|18.26358|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.07982|0.07182|0.08441|0.06983|0.05441|0.11771|0.09221|0.08733|0.07612|0.07952|0.09236|0.08779|0.09145|0.10312|0.08658|0.07637|0.07502|0.06681|0.08076|0.14936|0.06451|0.07569|0.05596|0.05269|-0.05651|-0.11237|-0.08295|-0.05716|-0.06341|-0.06655|-0.07704|-0.07881|-0.07452|-0.07407|-0.07051|-0.10528|-0.07923|-0.10922|-0.0866|-0.08339|-0.08014|-0.07695|-0.07184|-0.14334|-0.06832|-0.06975|-0.05988|-0.0526|147|97|94|104|74|118|130|240|198|127|124|180|229|293|338|323|291|247|248|288|216|56|102|81|||||||||||||||||||||||||
2025-09-17 18:32:42|OP.D.SPX2.4250P.IP|0|none|||0|0|2025-09-16|10000||0||0||2025-09-16|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:32:42|OP.D.SPX3.4250P.IP|129|2025-09-17 18:11:10|2025-09-17 18:32:40|5.7|0|42.23103|2025-09-16|14.93483|15|14.192496|12|-1.424051|3|2025-09-16|19.07044|15.76102|15.80294|15.9455|16.03993|16.19765|16.22373|16.30428|16.32913|16.4373|16.44081|16.31103|16.16559|15.77677|15.12207|14.93483|15.05121|15.35951|15.39986|15.22706|16.63919|28.70558|28.84265|29.00401|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.19082|0.31447|0.20595|0.16051|0.16051|0.16208|0.29269|0.18202|0.18386|0.19753|0.16456|0.18311|0.92214|0.25383|0.20803|0.20554|0.19339|0.23098|0.17114|0.20537|0.15157|0.19974|0.16003|0.16134|-0.15528|-0.1927|-0.23693|-0.5811|-0.16026|-0.27613|-0.20279|-0.19|-0.16985|-0.19691|-0.16423|-0.16327|-0.18841|-0.18629|-0.24396|-0.19637|-0.18268|-0.17591|-0.18733|-0.21156|-0.21553|-0.15957|-0.16026|-0.16088|84|67|49|58|45|71|51|142|125|67|74|98|136|232|272|245|195|152|160|206|109|35|58|38|||||||||||||||||||||||||
2025-09-17 18:32:43|OP.D.SPX5.4500P.IP|129|2025-09-17 18:11:20|2025-09-17 18:32:40|22.63|0|12.76875|2025-09-16|10.24612|15|3.409601|12|-0.666963|5|2025-09-16|15.14439|18.4197|21.29854|21.00559|19.997|17.41005|18.45481|15.96851|18.33965|20.07671|20.34678|17.70213|13.54283|13.07999|10.28052|10.24612|10.2816|10.40297|10.39933|10.34506|11.48224|40.85955|22.30073|19.25545|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.05458|0.05619|0.05963|0.05989|0.10198|0.05317|0.06251|0.07401|0.06404|0.06408|0.07261|0.08237|0.13785|0.0996|0.08842|0.077|0.07797|0.06083|0.0735|0.07836|0.05778|0.06678|0.0552|0.04622|-0.05568|-0.07119|-0.10071|-0.06046|-0.04455|-0.09934|-0.06881|-0.07127|-0.05693|-0.05272|-0.05243|-0.07895|-0.07246|-0.07936|-0.07921|-0.07978|-0.08174|-0.0611|-0.07167|-0.08441|-0.06473|-0.06855|-0.05467|-0.04309|174|136|108|111|85|143|158|263|229|178|164|212|267|309|350|340|320|287|281|318|233|59|114|82|||||||||||||||||||||||||
2025-09-17 18:32:44|OP.D.SPX2.4500P.IP|0|none|||0|0|2025-09-16|10000||0||0||2025-09-16|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:32:44|OP.D.SPX3.4500P.IP|128|2025-09-17 18:11:20|2025-09-17 18:32:40|7.67|0|31.43572|2025-09-16|11.50154|15|1.079137|13|-1.111111|7|2025-09-16|15.91982|12.07655|12.15708|12.2754|12.37291|12.40873|12.37066|12.45276|12.52507|12.61993|12.58759|12.46417|12.3851|12.07168|11.59959|11.50154|11.58503|11.8386|11.83755|11.72409|12.55122|21.88455|22.01685|22.10221|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.13373|0.15395|0.12187|0.1473|0.12397|0.12417|0.15949|0.1496|0.14855|0.15445|0.14704|0.13641|0.18021|0.22592|0.18532|0.16735|0.14185|0.13036|0.13816|0.19813|0.11656|0.14613|0.12193|0.12299|-0.12349|-0.12869|-0.18206|-0.14335|-0.12349|-0.23405|-0.15895|-0.20405|-0.13161|-0.14248|-0.12575|-0.17692|-0.15642|-0.21065|-0.1774|-0.12632|-0.1433|-0.1245|-0.17748|-0.15986|-0.11695|-0.12161|-0.12212|-0.12262|101|90|79|73|68|83|95|179|143|93|95|120|174|265|304|276|235|211|196|250|134|40|77|60|||||||||||||||||||||||||
2025-09-17 18:32:45|OP.D.SPX4.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:32:45|OP.D.SPX4.4250P.IP|14|2025-09-17 18:12:40|2025-09-17 18:31:30|0.3|0|314.28571|2025-09-16|222.22222|14|0||0||2025-09-16|244.44444||||||||333.33333|333.33333|||||222.22222||||||1400||||0||||||||0|0|||||0||||||0||||||||||||||||||||||||||||||||||||||||||||||||||||3|2|2|3|1|||||||||||||||||||||||||
2025-09-17 18:32:46|IR.D.02YEAR100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:32:46|IR.D.02YEAR100.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:32:47|IR.D.02YEAR100.FWM2.IP|121|2025-09-17 18:11:20|2025-09-17 18:32:40|10445.7|402.1|0.01187|2025-09-16|0.01915|13|0.006706|12|-0.010537|12|2025-09-16|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01915|0.01915|0.01915|0.01915|0.01915|0.01915|0.01915|0.01915||0.01915|0.01915|77|99|82|49|223|99|138|214|173|141|178|156|406|391|199|285|293|325|202|264|344||102|35||0.00383|||0.00287|0.00192|0.00287|0.00345|0.00383|0.00351|0.00383|0.00383|0.00374|0.00311|0.00299|0.00383|0.00255|0.00277|0.00383|0.00383|0.00319||0.00383||-0.00287||-0.00287|||-0.00351|-0.00255|-0.00319|-0.00307|-0.00307|-0.00192|-0.00287|-0.00373|-0.00372|-0.00315|-0.00335|-0.00287|-0.00319|-0.00383|-0.00383|-0.00268|||-0.00191|17|25|2|9|4|22|20|19|25|36|21|54|101|105|60|31|22|46|19|14|23|12|4|||||||||||||||||||||||||
2025-09-17 18:32:48|IR.D.02YEAR100.FWM2.IP|0|none|||0|0|2025-09-16|0.01915|13|0.006706|12|-0.010537|12|2025-09-16|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01915|0.01915|0.01915|0.01915|0.01915|0.01915|0.01915|0.01915||0.01915|0.01915|77|99|82|49|223|99|138|214|173|141|178|156|406|391|199|285|293|325|202|264|344||102|35||0.00383|||0.00287|0.00192|0.00287|0.00345|0.00383|0.00351|0.00383|0.00383|0.00374|0.00311|0.00299|0.00383|0.00255|0.00277|0.00383|0.00383|0.00319||0.00383||-0.00287||-0.00287|||-0.00351|-0.00255|-0.00319|-0.00307|-0.00307|-0.00192|-0.00287|-0.00373|-0.00372|-0.00315|-0.00335|-0.00287|-0.00319|-0.00383|-0.00383|-0.00268|||-0.00191|17|25|2|9|4|22|20|19|25|36|21|54|101|105|60|31|22|46|19|14|23|12|4|||||||||||||||||||||||||
2025-09-17 18:32:49|UB.D.HOODUS.CASH.IP|129|2025-09-17 18:11:20|2025-09-17 18:32:40|11620|10497|0.0767|2025-09-16|0.02134|19|0.764768|8|-0.411135|17|2025-09-16|26.4939|35.55513|15.42023|20.15634|24.65012|24.00162|18.61192|39.29906|65.76647|81.59015|52.41655|73.81925|51.54045|18.60006|0.04182|0.0345|1.98832|0.88218|2.27785|0.02134|60.37303|90.00426|60.63345|70.59826|0|0|0|0|0|0|0|0|309|184|542|368|3105|15918|17137|12085|8160|7648|5721|12971|8926|346|446|201|0.02454|0.01676|0.01485|0.0154|0.01601|0.0139|0.01976|0.00869|0.09626|0.0152|0.00869|0.02029|0.01015|0.08686|0.06142|0.04142|0.03335|0.03308|0.02249|0.02975|0.028|0.00852|0.01705||-0.01684|-0.01598|-0.01393|-0.01197|-0.0131|-0.01508|-0.0138|-0.01343|-0.03598|-0.03474|-0.02281|-0.01739|-0.02126|-0.07898|-0.05697|-0.04205|-0.03363|-0.03469|-0.02321|-0.03415|-0.02366||-0.01217|-0.01217|121|152|195|169|130|146|113|28|70|38|21|42|33|248|360|360|357|351|355|357|58|10|33|17|||||||||||||||||||||||||
2025-09-17 18:32:50|CS.D.EOSUSD.CFD.IP|67|2025-09-17 18:11:20|2025-09-17 18:32:30|47.86|1.8|0.62719|2025-09-16|0.61768|6|3.456419|14|-2.83879|14|2025-09-16|1.96879|1.02363|0.62572|0.62629|0.62619|2.3915|0.61768|0.62357|0.62271|0.62385|0.62366|0.6236|0.62357|0.63756|0.63673|0.63321|0.63633|0.62991|0.63486|0.63494|0.63456|0.62756|0.6265|0.62832|4|5|4|4|4|4|4|3|3|3|3|3|3|2|3|4|3|6|3|3|2|6|6|4|1.94746|1.27186|0.48635|0.49902|0.32641|0.55927|0.19151|1.15666|0.47618|0.02082|1.42259|0.60191||0.21447|0.56427|0.70994|0.31842|0.45702|0.1413|0.34054|0.13615|0.46225|0.42593|0.57992|-0.33508|-0.17498|-0.1365|-0.24057|-0.19169|-0.22382|-0.10042|-0.05196|-0.06587|-0.06867|-0.06751|-0.05758|-0.06221|-0.10218|-0.27589|-0.31082|-0.35084|-0.24696|-0.13889|-0.43327|-0.04498|-0.11703|-0.15112|-0.2178|165|241|282|289|277|349|291|302|285|250|255|253|238|212|132|99|50|131|35|38|39|167|82|60|||||||||||||||||||||||||
2025-09-17 18:32:51|CS.D.ADAUSD.CFE.IP|129|2025-09-17 18:11:30|2025-09-17 18:32:50|87.04|18|0.45852|2025-09-16|0.45398|22|0.151233|13|-0.16281|13|2025-09-16|0.46515|0.46432|0.46529|0.46582|0.46737|0.4655|0.46476|0.46405|0.46108|0.46067|0.4599|0.46088|0.4605|0.46089|0.46477|0.46268|0.46101|0.45747|0.45705|0.45777|0.45684|0.45597|0.45398|0.45489|7|5|6|6|6|7|7|8|7|7|6|7|9|11|7|6|5|8|8|12|12|4|7|9|0.02326|0.02285|0.02065|0.02139|0.02324|0.01984|0.02069|0.02252|0.02532|0.02156|0.02862|0.02299|0.02477|0.02999|0.0257|0.02435|0.02534|0.02509|0.02334|0.02414|0.02271|0.0192|0.01774|0.02283|-0.02106|-0.02305|-0.02136|-0.02383|-0.02598|-0.02227|-0.01851|-0.02253|-0.0244|-0.02157|-0.02543|-0.02009|-0.02571|-0.03745|-0.0269|-0.01986|-0.02358|-0.02796|-0.0217|-0.02125|-0.0242|-0.01596|-0.0161|-0.02521|311|249|310|289|328|326|320|343|329|311|343|319|347|344|321|315|316|341|344|353|355|191|277|311|||||||||||||||||||||||||
2025-09-17 18:32:52|CS.D.XLMUSD.CFD.IP|129|2025-09-17 18:11:30|2025-09-17 18:32:50|38.4|6.5|0.54601|2025-09-16|0.54075|17|0.182007|13|-0.181677|13|2025-09-16|0.55618|0.55547|0.55744|0.55804|0.55934|0.5559|0.55576|0.55534|0.54952|0.54083|0.54155|0.54274|0.54204|0.54172|0.5454|0.54494|0.54551|0.54075|0.5423|0.54594|0.5467|0.54645|0.54507|0.5476|2|2|2|2|2|2|2|2|3|3|3|3|3|4|4|2|3|3|2|3|2|2|3|2|0.02809|0.03268|0.03229|0.02893|0.03315|0.03227|0.02881|0.02854|0.04078|0.04737|0.04297|0.03638|0.04106|0.04826|0.03817|0.03486|0.03675|0.03399|0.03206|0.02917|0.02745|0.03194|0.02889|0.02788|-0.03309|-0.0326|-0.03377|-0.02998|-0.03295|-0.03212|-0.03012|-0.03085|-0.03669|-0.04678|-0.0489|-0.03574|-0.03868|-0.04717|-0.04329|-0.037|-0.03915|-0.03089|-0.03299|-0.0297|-0.03368|-0.03075|-0.02841|-0.03014|140|205|155|169|189|178|173|208|278|285|289|244|269|307|294|258|254|254|203|250|222|162|225|166|||||||||||||||||||||||||
2025-09-17 18:32:53|IR.D.FGBX.FWM2.IP|106|2025-09-17 18:11:30|2025-09-17 18:32:50|11549|6.6|14.17328|2025-09-16|4.55703|7|0.087237|0|-0.104321|9|2025-09-16|42.88454|24.03073|66.68413|64.29943|57.91311|44.66529|13.24047|4.55703|14.00126|6.89577|6.13117|7.12567|4.92385|6.56633|7.51626|11.9713|26.11376|58.50604|42.87792|58.5519|||||5|2|0|0|2|6|11|37|28|39|40|24|32|27|36|35|10|5|10|4|||||0.08724|0.01747|0.01747||0.01746|0.01963|0.01877|0.02003|0.01738|0.01867|0.01956|0.0184|0.02038|0.01786|0.01987|0.01746|0.01745|0.01745|0.01746|0.01744||||||-0.01746||-0.01746|-0.01745|-0.01745|-0.02112|-0.02077|-0.0184|-0.0205|-0.01833|-0.01748|-0.01924|-0.01841|-0.01746|-0.01745|-0.02326|-0.01745|-0.01745|-0.01744|||||7|25|12|14|19|56|212|199|136|204|164|141|225|199|147|134|69|53|21|41|||||||||||||||||||||||||
2025-09-17 18:32:54|IR.D.FGBS.FWM2.IP|22|2025-09-17 18:12:00|2025-09-17 18:30:40|10702|205.7|0.00573|2025-09-16|0.01402|0|0.004674|6|-0.004674|2|2025-09-16|0.01402|0.01402|50.00701|0.01402||0.01402|5.5688|3.34689|0.01402|0.01402|0.01402|0.01402|2.95492|0.01402|6.26314|8.34618|0.01402|0.01402|||||||130|111|18|401||346|150|340|209|422|1893|975|636|843|841|740|744|1074|||||||||||||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|||||||||1|2|2|1|4|18|30|19|27|3|12|34|26|16|24|3|2|||||||||||||||||||||||||
2025-09-17 18:32:55|IX.D.HSTECH.IFU.IP|129|2025-09-17 18:11:30|2025-09-17 18:32:50|6311.8|7.2|0.095|2025-09-16|0.06565|6|0.114869|1|-0.122611|14|2025-09-16|0.14844|0.0798|0.06613|0.06607|0.14834|0.06587|0.06565|0.06569|0.11131|17.96879|56.89451|47.37453|43.74098|0.0989|0.0986|0.09845|0.09815|0.09779|0.09784|0.14656|0.14653|0.14656|0.14652|0.14651|0|69|84|30|0|39|39|31|21|3|2|2|3|5|6|3|2|4|3|0|0|0|0|0|0.00238|0.02857|0.02761|0.02015|0.00246|0.01895|0.01843|0.01421|0.0073|0.00481|0.01649|0.01648|0.01743|0.01618|0.01929|0.01527|0.01164|0.01173|0.00987|0.00534|0.00337|0.00308|0.00261|0.00187|-0.00276|-0.03094|-0.02979|-0.01813|-0.00199|-0.01999|-0.01684|-0.01425|-0.0066|-0.00961|-0.01798|-0.01647|-0.01947|-0.01739|-0.02|-0.0145|-0.01209|-0.01094|-0.01022|-0.0055|-0.00327|-0.0037|-0.00221|-0.00222|241|323|360|335|175|355|346|297|291|168|95|93|158|308|355|341|309|297|265|308|282|85|199|147|||||||||||||||||||||||||
2025-09-17 18:32:56|IX.D.TOPIX.IFU.IP|129|2025-09-17 18:11:30|2025-09-17 18:32:50|3147.9|5.7|0.03723|2025-09-16|0.02519|5|0.110592|0|-0.132492|0|2025-09-16|0.02529|0.02526|0.02982|0.02904|0.0252|0.02519|0.04117|0.06316|0.0379|0.03789|0.03792|0.03791|0.03791|0.03798|0.03801|0.03806|0.03806|0.03805|0.03804|0.03804|0.04633|0.06338|0.06336|0.05379|36|24|20|28|20|20|28|0|10|4|6|7|5|8|4|7|4|6|7|13|1|0|0|8|0.02155|0.01642|0.01393|0.01364|0.01301|0.01365|0.01034|0.00573|0.01255|0.00986|0.00993|0.01053|0.01429|0.01301|0.01202|0.01211|0.01159|0.01242|0.01374|0.01141|0.00563|0.00444|0.00648|0.0088|-0.0232|-0.01549|-0.01259|-0.01344|-0.01307|-0.01184|-0.01039|-0.00575|-0.013|-0.0089|-0.00833|-0.01118|-0.01065|-0.01134|-0.00927|-0.0105|-0.01073|-0.00824|-0.00824|-0.01292|-0.00724|-0.0049|-0.00533|-0.01005|332|248|144|192|161|126|226|284|166|119|79|59|104|182|203|143|107|80|58|56|58|55|83|172|||||||||||||||||||||||||
2025-09-17 18:32:57|CS.D.UNIUSD.CFE.IP|129|2025-09-17 18:11:30|2025-09-17 18:32:50|917.82|32.2|0.83298|2025-09-16|0.82177|22|0.328522|8|-0.347642|9|2025-09-16|0.84137|0.83903|0.8398|0.84179|0.84665|0.84313|0.84429|0.84233|0.82996|0.82714|0.82881|0.83054|0.82887|0.82978|0.83951|0.83665|0.83607|0.82824|0.8303|0.83095|0.82907|0.8243|0.82177|0.82402|17|16|15|14|14|14|16|17|19|19|19|17|19|23|21|19|20|22|20|20|17|7|14|15|0.01633|0.0191|0.02024|0.02046|0.02217|0.022|0.01633|0.02176|0.03808|0.02799|0.02737|0.02498|0.0251|0.03527|0.02778|0.02224|0.02515|0.0246|0.02217|0.01876|0.01628|0.01759|0.01806|0.01509|-0.01567|-0.01671|-0.01566|-0.01961|-0.02048|-0.02149|-0.01696|-0.02019|-0.02668|-0.02829|-0.02595|-0.02297|-0.0241|-0.03658|-0.02935|-0.02294|-0.02392|-0.02315|-0.02175|-0.01802|-0.01568|-0.01384|-0.01632|-0.01567|355|354|359|352|351|346|353|347|360|360|360|347|358|360|359|358|360|360|359|359|355|296|351|350|||||||||||||||||||||||||
2025-09-17 18:32:58|CS.D.LNKUSD.CFE.IP|129|2025-09-17 18:11:30|2025-09-17 18:32:50|2301.45|35.6|0.35986|2025-09-16|0.35083|9|0.154117|13|-0.216376|13|2025-09-16|0.35318|0.35291|0.35361|0.35449|0.35647|0.35465|0.35442|0.35437|0.35204|0.35083|0.35143|0.35222|0.35194|0.35378|0.35719|0.35628|0.35551|0.35177|0.35282|0.35335|0.35305|0.35207|0.35134|0.35324|13|13|15|16|17|16|19|18|20|16|21|19|20|26|25|20|24|25|25|21|18|13|16|16|0.01338|0.01632|0.01806|0.01509|0.01727|0.01822|0.01755|0.02055|0.0225|0.01973|0.02492|0.01751|0.02111|0.02934|0.02569|0.02389|0.02418|0.02396|0.02251|0.02164|0.01406|0.01171|0.01378|0.01212|-0.01302|-0.01718|-0.01527|-0.01524|-0.01883|-0.0188|-0.01887|-0.02082|-0.02467|-0.01687|-0.02589|-0.01686|-0.02289|-0.03363|-0.03212|-0.02326|-0.02719|-0.02529|-0.02337|-0.01647|-0.01546|-0.01138|-0.01475|-0.01401|337|346|354|344|350|347|359|355|355|351|360|357|354|360|359|358|360|360|360|360|359|350|349|352|||||||||||||||||||||||||
2025-09-17 18:32:59|CS.D.DOTUSD.CFE.IP|128|2025-09-17 18:11:40|2025-09-17 18:32:50|418.64|28.5|0.45255|2025-09-16|0.44426|22|0.514052|8|-0.265007|4|2025-09-16|0.46035|0.45922|0.46048|0.45948|0.45979|0.45572|0.45551|0.45774|0.4529|0.4499|0.45003|0.45193|0.45186|0.45179|0.45578|0.45373|0.45211|0.44701|0.4459|0.44602|0.44503|0.44584|0.44426|0.44688|10|13|11|9|10|11|13|15|14|12|15|9|14|20|17|11|14|17|19|14|13|8|13|14|0.01943|0.02255|0.02548|0.01933|0.02268|0.02024|0.0205|0.02328|0.03079|0.0271|0.02813|0.02335|0.02687|0.03657|0.02817|0.02776|0.02208|0.03186|0.02877|0.02129|0.02037|0.01384|0.01811|0.01749|-0.01829|-0.02544|-0.0263|-0.01943|-0.02507|-0.02123|-0.02328|-0.02263|-0.02968|-0.02562|-0.03173|-0.02641|-0.02557|-0.04096|-0.03146|-0.02345|-0.02763|-0.02853|-0.02993|-0.0235|-0.01799|-0.0135|-0.01864|-0.01751|322|333|322|308|332|338|351|349|351|336|357|330|356|353|347|342|354|349|360|349|347|335|327|341|||||||||||||||||||||||||
2025-09-17 18:33:00|CS.D.DOGUSD.CFE.IP|128|2025-09-17 18:11:40|2025-09-17 18:33:00|26.41|10.8|0.41531|2025-09-16|0.40677|22|0.265051|15|-0.503291|14|2025-09-16|0.4122|0.4102|0.41126|0.41192|0.416|0.41259|0.41221|0.41217|0.41156|0.41354|0.41617|0.41602|0.41505|0.41668|0.42307|0.41805|0.41478|0.41156|0.41175|0.41114|0.41092|0.41005|0.40677|0.40779|3|3|3|3|4|3|5|3|4|5|5|5|5|6|4|4|3|4|4|5|5|5|5|6|0.04424|0.04368|0.04686|0.04496|0.04429|0.04549|0.04837|0.04543|0.04509|0.04377|0.04507|0.04226|0.05299|0.06144|0.05902|0.05717|0.05027|0.05073|0.04314|0.04259|0.04146|0.04557|0.05217|0.04059|-0.04536|-0.04579|-0.04733|-0.04348|-0.05159|-0.04538|-0.05251|-0.04428|-0.04822|-0.04563|-0.04977|-0.04278|-0.04713|-0.0706|-0.07032|-0.0542|-0.05362|-0.05311|-0.04357|-0.04651|-0.04578|-0.04564|-0.05124|-0.04387|248|272|293|271|299|273|276|271|298|270|320|310|317|308|305|299|279|281|293|271|266|175|303|267|||||||||||||||||||||||||
2025-09-17 18:33:01|CO.D.CFI.FWM1.IP|0|none|||0|0|2025-09-16|0.07712|12|0.264636|11|-0.122787|15|2025-09-16|||||||0.07863|0.07827|0.0783|0.07832|0.07808|0.07756|0.07712|0.07731|0.07753|0.07748|||||||||||||||3|5|4|4|4|9|7|5|4|5|||||||||||||||0.01961|0.01515|0.01573|0.01775|0.01676|0.02343|0.02078|0.01614|0.01259|0.01636|||||||||||||||-0.01525|-0.01601|-0.01512|-0.0112|-0.01538|-0.02015|-0.02087|-0.01961|-0.01365|-0.01694|||||||||253|282|261|259|236|297|307|301|291|287|||||||||||||||||||||||||
2025-09-17 18:33:02|OP.D.SPX3.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:33:03|OP.D.SPX3.5000C.IP|129|2025-09-17 18:11:40|2025-09-17 18:33:00|1648.52|0|0.14504|2025-09-16|0.11849|8|0.26264|14|-0.223618|14|2025-09-16|0.13168|0.1196|0.11943|0.11918|0.11916|0.11905|0.11901|0.11904|0.11849|0.11851|0.11861|0.11875|0.11895|0.11934|0.1201|0.12035|0.12027|0.12001|0.11997|0.11995|0.12456|0.16821|0.16803|0.16792|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.01082|0.0131|0.01329|0.01035|0.01003|0.01242|0.01167|0.01637|0.01312|0.0124|0.01267|0.01482|0.01657|0.02569|0.02557|0.02181|0.01766|0.0155|0.01594|0.01957|0.01883|0.00549|0.01433|0.00887|-0.01332|-0.01169|-0.01071|-0.01127|-0.00981|-0.01261|-0.01271|-0.01496|-0.01411|-0.01224|-0.01163|-0.01258|-0.01864|-0.02447|-0.02656|-0.02146|-0.01848|-0.01726|-0.01514|-0.02291|-0.01545|-0.01603|-0.01055|-0.01137|269|267|216|230|223|265|269|338|322|291|283|316|337|344|359|356|351|341|342|349|272|118|155|120|||||||||||||||||||||||||
2025-09-17 18:33:04|OP.D.SPX3.4750P.IP|129|2025-09-17 18:11:40|2025-09-17 18:33:00|10.22|0|23.80557|2025-09-16|12.5141|7|7.177498|12|-0.960615|5|2025-09-16|39.29841|58.30537|37.27275|30.00736|49.16676|45.94769|21.3954|12.5141|20.51765|28.27894|39.31515|45.74178|28.25929|16.62127|12.99014|15.29333|13.00974|17.46383|16.32354|18.26505|30.00921|16.78769|16.87288|16.95152|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.10116|0.10118|0.14271|0.09611|0.10588|0.1106|0.13553|0.13316|0.11388|0.13843|0.14636|0.12129|0.40695|0.16852|0.15539|0.12764|0.12149|0.11179|0.10901|0.16402|0.10717|0.12011|0.09355|0.09433|-0.11109|-0.13316|-0.15581|-0.09589|-0.12229|-0.2001|-0.12589|-0.12197|-0.1151|-0.12067|-0.13146|-0.11621|-0.14669|-0.15567|-0.14248|-0.14336|-0.12741|-0.12416|-0.12262|-0.15384|-0.1252|-0.09325|-0.10382|-0.09412|130|103|87|101|88|96|107|225|197|126|115|155|217|279|327|319|288|245|247|289|184|37|90|55|||||||||||||||||||||||||
2025-09-17 18:33:05|OP.D.SPX3.5000P.IP|129|2025-09-17 18:11:40|2025-09-17 18:33:00|13.43|0|18.03522|2025-09-16|11.84021|14|0.863309|13|-1.120239|5|2025-09-16|23.10159|18.40094|29.59974|24.6906|30.39994|25.65439|22.65133|15.34719|21.26542|23.07717|26.74418|26.48876|21.22332|12.98345|11.84021|14.84892|14.98595|16.27885|15.63838|13.40145|20.62673|12.98044|13.06117|13.1072|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.10024|0.08604|0.10121|0.10564|0.08332|0.10985|0.08804|0.11501|0.10672|0.09785|0.08987|0.0989|0.14913|0.16194|0.14435|0.11703|0.10315|0.10204|0.10389|0.1324|0.09148|0.10232|0.08428|0.07291|-0.09687|-0.12958|-0.11685|-0.10202|-0.08179|-0.25548|-0.10609|-0.11879|-0.10619|-0.11739|-0.09494|-0.10065|-0.12642|-0.14613|-0.13246|-0.11771|-0.10926|-0.09669|-0.11102|-0.13239|-0.10502|-0.07209|-0.11168|-0.07276|175|159|122|120|108|136|155|260|225|164|171|213|251|291|340|331|321|280|280|311|209|61|107|85|||||||||||||||||||||||||
2025-09-17 18:33:06|OP.D.SPX5.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:33:07|OP.D.SPX5.5000C.IP|129|2025-09-17 18:11:40|2025-09-17 18:33:00|1710.36|0|0.16757|2025-09-16|0.13703|9|0.216755|18|-0.264814|19|2025-09-16|0.14831|0.13824|0.13805|0.13783|0.13777|0.13765|0.13754|0.13759|0.13704|0.13703|0.13714|0.13731|0.13755|0.13797|0.13874|0.13903|0.13894|0.13866|0.13861|0.13857|0.14207|0.17352|0.17335|0.17325|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.01157|0.01515|0.01455|0.01045|0.00988|0.01527|0.01202|0.01875|0.01726|0.01378|0.01309|0.01224|0.01946|0.02529|0.02288|0.02038|0.0159|0.01659|0.01878|0.02229|0.01508|0.00788|0.0117|0.00813|-0.01366|-0.0147|-0.01152|-0.01351|-0.01141|-0.01202|-0.01218|-0.01693|-0.01396|-0.01371|-0.01383|-0.01266|-0.01952|-0.02997|-0.02166|-0.0237|-0.0167|-0.01518|-0.01701|-0.02293|-0.01697|-0.01448|-0.01196|-0.01081|230|189|158|168|156|205|224|319|300|244|237|307|302|339|358|356|350|342|341|350|261|113|154|117|||||||||||||||||||||||||
2025-09-17 18:33:08|OP.D.SPX5.4750P.IP|129|2025-09-17 18:11:40|2025-09-17 18:33:00|28.62|0|10.13404|2025-09-16|8.18547|15|1.11752|12|-1.139601|12|2025-09-16|9.01572|8.45432|8.47748|8.53053|8.54887|8.55689|8.55399|8.56103|8.66264|8.68202|8.64004|8.59629|8.5751|8.42979|8.21183|8.18547|8.20672|8.30858|8.30889|8.26422|8.45681|10.37221|10.40871|10.43348|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.04929|0.05736|0.05527|0.05123|0.05702|0.05894|0.05297|0.06692|0.0617|0.04434|0.05783|0.05531|0.08652|0.0931|0.09206|0.07379|0.07317|0.06193|0.05728|0.07428|0.05819|0.06344|0.05771|0.0377|-0.0452|-0.07189|-0.06499|-0.05243|-0.04452|-0.05347|-0.06192|-0.06742|-0.05873|-0.04912|-0.05335|-0.05538|-0.08011|-0.0885|-0.08289|-0.07417|-0.06833|-0.05979|-0.06112|-0.07643|-0.06045|-0.06042|-0.05439|-0.03475|206|166|133|139|120|166|183|302|272|202|195|252|290|324|358|351|338|320|311|340|253|69|133|105|||||||||||||||||||||||||
2025-09-17 18:33:09|OP.D.SPX5.5000P.IP|129|2025-09-17 18:11:40|2025-09-17 18:33:00|36.8|0|7.88248|2025-09-16|6.39889|15|0.570033|13|-0.476457|8|2025-09-16|7.09166|6.60182|6.62285|6.66264|6.67556|6.69629|6.69518|6.69538|6.7686|6.7916|6.7747|6.73537|6.72126|6.59841|6.41947|6.39889|6.41753|6.49168|6.49546|6.45887|6.61558|8.08455|8.1129|8.13191|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.05207|0.04753|0.04386|0.04285|0.03477|0.05314|0.04293|0.06148|0.05451|0.04738|0.04916|0.0577|0.07232|0.10726|0.08376|0.07333|0.06518|0.06295|0.0489|0.07722|0.05417|0.06551|0.04298|0.03766|-0.04765|-0.05342|-0.05017|-0.04622|-0.03614|-0.04507|-0.04918|-0.06496|-0.06574|-0.049|-0.05201|-0.04616|-0.06461|-0.08476|-0.08065|-0.06724|-0.07003|-0.05975|-0.05805|-0.07566|-0.05287|-0.04373|-0.03376|-0.03078|218|173|146|149|135|173|199|304|282|210|199|261|298|329|359|351|344|326|316|343|251|70|147|108|||||||||||||||||||||||||
2025-09-17 18:33:09|OP.D.SPX2.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:33:10|OP.D.SPX2.5000C.IP|128|2025-09-17 18:11:50|2025-09-17 18:33:10|1593.22|0|0.07491|2025-09-16|0.06116|8|0.107841|2|-0.184846|13|2025-09-16|0.0735|0.06177|0.06167|0.06154|0.06151|0.06146|0.06144|0.06146|0.06116|0.06117|0.06123|0.0613|0.0614|0.06165|0.06206|0.0622|0.06215|0.062|0.06197|0.06194|0.06612|0.0993|0.09919|0.09912|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.01234|0.01316|0.01487|0.01027|0.0116|0.01099|0.01201|0.01607|0.01517|0.0136|0.01183|0.01361|0.01607|0.02285|0.02099|0.01879|0.02035|0.01618|0.01701|0.02033|0.01808|0.0045|0.0142|0.01083|-0.01214|-0.01186|-0.01233|-0.01074|-0.0107|-0.01276|-0.01245|-0.01458|-0.01522|-0.0122|-0.01283|-0.01388|-0.01793|-0.02966|-0.02246|-0.02271|-0.0191|-0.0182|-0.01583|-0.0206|-0.01595|-0.00807|-0.01346|-0.01184|210|163|137|138|126|164|170|287|259|199|181|232|257|302|337|317|318|300|291|308|233|117|161|125|||||||||||||||||||||||||
2025-09-17 18:33:11|OP.D.SPX2.4750P.IP|0|none|||0|0|2025-09-16|10000||0||0||2025-09-16|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:33:11|OP.D.SPX2.5000P.IP|0|none|||0|0|2025-09-16|10000||0||0||2025-09-16|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:33:12|IR.D.FBTP.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:33:12|IR.D.FBTP.FWM2.IP|0|none|||0|0|2025-09-16|4.16426|12|0.024944|6|-0.049933|12|2025-09-16|||||||8.59466|7.09798|7.79774|9.73954|7.18179|12.81892|4.16426|5.78674|6.81894|9.12903|25.03199||||||||||||||30|87|80|93|89|48|99|88|117|75|23||||||||||||||0.00931|0.00831|0.00831|0.00869|0.00832|0.00832|0.00852|0.00908|0.00867|0.00832|0.00832||||||||||||||-0.00936|-0.00978|-0.00856|-0.0097|-0.00872|-0.00832|-0.00964|-0.00874|-0.00832|-0.00832|-0.00832||||||||187|170|116|134|112|133|194|174|118|110|52|||||||||||||||||||||||||
2025-09-17 18:33:13|IX.D.OMX20.IFM.IP|0|none|||0|0|2025-09-16|0.03293|7|0.069145|7|-0.115215|7|2025-09-16||||||||0.03293|0.03298|0.03297|0.03301|0.03297|0.03293|0.03296|0.03297|||||||||||||||||0|1|1|1|1|1|2|0|||||||||||||||||0.00953|0.00599|0.00603|0.00484|0.00558|0.00614|0.00755|0.00747|||||||||||||||||-0.00972|-0.00667|-0.01042|-0.00879|-0.00487|-0.00622|-0.00755|-0.00696||||||||||314|310|290|248|276|306|336|116|||||||||||||||||||||||||
2025-09-17 18:33:13|IX.D.SUNNAS.IFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:33:14|IX.D.SUNDOW.IFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:33:15|IX.D.SUNFUN.IFE.IP|129|2025-09-17 18:11:50|2025-09-17 18:33:10|9193.1|0|0.1087|2025-09-16|0.1078|3|0.030465|15|-0.057285|7|2025-09-16|0.10785|0.10781|0.10782|0.1078|0.10781|0.10782|0.1078|0.10808|0.10802|0.10808|0.10813|0.10809|0.1082|0.10848|0.10868|0.10875|0.10873|0.10866|0.10864|0.1087|0.10867|0.10873|0.10878|0.10874|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00521|0.00387|0.00371|0.00323|0.00282|0.00391|0.00398|0.00834|0.00551|0.00483|0.00419|0.00452|0.0047|0.00672|0.00737|0.00693|0.00398|0.00404|0.00376|0.00458|0.0021|0.00268|0.00179|0.00159|-0.00514|-0.00311|-0.00375|-0.004|-0.00373|-0.00381|-0.00464|-0.00785|-0.00515|-0.00472|-0.0045|-0.0045|-0.00537|-0.00761|-0.00743|-0.00738|-0.00457|-0.00365|-0.00392|-0.00446|-0.00188|-0.00255|-0.00292|-0.00144|191|146|138|93|115|184|238|356|350|328|321|325|340|354|358|356|329|319|298|314|286|93|207|150|||||||||||||||||||||||||
2025-09-17 18:33:15|IX.D.SUNDAX.IFMM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:33:16|CS.D.AVXUSD.CFD.IP|129|2025-09-17 18:11:50|2025-09-17 18:33:10|29.81|10.2|0.36794|2025-09-16|0.35888|8|0.457516|9|-0.359595|7|2025-09-16|0.37134|0.37272|0.37394|0.37439|0.37495|0.37285|0.3715|0.36606|0.35888|0.35975|0.35938|0.36099|0.36235|0.36287|0.36871|0.36844|0.3671|0.36411|0.36518|0.36694|0.36743|0.36637|0.36621|0.3665|7|5|5|6|6|5|5|8|8|7|7|7|6|6|6|6|8|8|8|8|6|3|9|9|0.0398|0.03631|0.03852|0.03649|0.03709|0.04128|0.04285|0.05873|0.05666|0.06177|0.04688|0.04557|0.04656|0.05849|0.04525|0.04074|0.04276|0.04077|0.04261|0.03969|0.03651|0.0358|0.03997|0.03777|-0.04625|-0.04135|-0.03737|-0.03881|-0.04231|-0.04543|-0.04412|-0.05831|-0.05684|-0.0476|-0.05148|-0.05056|-0.04753|-0.05912|-0.05399|-0.04392|-0.0454|-0.0464|-0.04269|-0.04145|-0.04081|-0.03698|-0.04022|-0.03801|278|259|237|236|256|265|257|320|346|321|326|326|303|334|316|291|331|319|315|272|219|133|269|251|||||||||||||||||||||||||
2025-09-17 18:33:17|UC.D.MSTR.CASH.IP|129|2025-09-17 18:11:50|2025-09-17 18:33:10|32676|656.1|0.13836|2025-09-16|10.22017|19|0.477006|8|-0.248222|13|2025-09-16|42.99457|37.59541|52.15507|50.63564|50.02098|33.92567|38.44622|48.61767|78.91745|52.94575|73.49202|49.55921|60.35322|18.61061|19.29097|13.20283|15.04868|11.87729|21.88041|10.22017|49.63116|70.4139|58.02311|87.50836|0|0|0|0|0|0|0|0|194|579|64|128|181|2276|1471|1643|1216|1960|1328|4171|8120|157|171|183|0.01169|0.01142|0.00603|0.00924|0.01032|0.01483|0.00831|0.01284|0.06128|0.02906|0.02915|0.0484|0.02099|0.05117|0.03176|0.02892|0.02927|0.03822|0.02393|0.0277|0.03712|0.00596|0.0804|0.00892|-0.02015|-0.02123|-0.01527|-0.01296|-0.01632|-0.01824|-0.01687|-0.01548|-0.02886|-0.04024|-0.03142|-0.03156|-0.02863|-0.05816|-0.04083|-0.03101|-0.04265|-0.03879|-0.03116|-0.03334|-0.05978|-0.02981|-0.02212|-0.00743|135|181|117|162|180|236|190|107|90|87|64|101|68|254|307|297|287|330|284|285|115|27|69|16|||||||||||||||||||||||||
2025-09-17 18:33:19|CS.D.SOLUSD.CFD.IP|129|2025-09-17 18:11:50|2025-09-17 18:33:10|234.77|26.6|0.38241|2025-09-16|0.37683|17|0.227819|16|-0.19773|13|2025-09-16|0.38531|0.38347|0.38422|0.38344|0.38465|0.38251|0.38199|0.3818|0.38177|0.38228|0.3827|0.3826|0.3829|0.38473|0.38719|0.38318|0.37919|0.37683|0.37849|0.379|0.37875|0.37859|0.3783|0.37937|5|6|5|4|5|6|6|5|6|5|7|6|7|12|9|10|10|9|8|7|5|3|8|10|0.0146|0.01761|0.01661|0.01527|0.01389|0.01435|0.01485|0.01182|0.01467|0.01127|0.01623|0.01346|0.01529|0.0285|0.02158|0.02388|0.02748|0.02068|0.01543|0.01507|0.0103|0.0131|0.01117|0.0137|-0.01806|-0.01749|-0.01354|-0.01175|-0.0158|-0.01459|-0.01783|-0.01381|-0.01541|-0.01349|-0.01656|-0.01543|-0.01645|-0.03202|-0.02277|-0.02046|-0.03121|-0.02323|-0.01928|-0.01738|-0.0129|-0.01788|-0.01694|-0.01886|301|309|281|251|268|290|294|257|263|251|294|285|295|320|335|341|329|341|319|276|243|224|295|309|||||||||||||||||||||||||
2025-09-17 18:33:19|IX.D.AIIDX.IFD.IP|128|2025-09-17 18:12:00|2025-09-17 18:33:10|2818.74|0|0.1064|2025-09-16|0.10517|13|0.086539|13|-0.089525|13|2025-09-16||||||||||||||0.10517|0.1054|0.10562|0.10574|0.10549|0.10532|0.10531||||||||||||||||||0|0|0|0|0|0|0||||||||||||||||||0.01679|0.01051|0.00613|0.00586|0.00479|0.00419|0.00523||||||||||||||||||-0.0186|-0.01062|-0.00794|-0.0051|-0.00462|-0.00415|-0.0052|||||161|360|360|359|359|360|355|||||||||||||||||||||||||
2025-09-17 18:33:21|CS.D.XRPUSD.CFD.IP|9|2025-09-17 18:32:00|2025-09-17 18:33:20|301.65|27.1|0.49697|2025-09-16|0.49255|22|0.188542|8|-0.23937|13|2025-09-16|0.50337|0.5023|0.50349|0.50392|0.5054|0.50235|0.50263|0.50202|0.4975|0.49602|0.49619|0.4962|0.49568|0.49566|0.49791|0.49604|0.49466|0.49291|0.49379|0.49425|0.49328|0.49271|0.49255|0.49423|8|9|10|9|10|12|12|13|14|12|12|12|12|15|16|13|16|16|14|14|13|4|13|13|0.0133|0.01465|0.01319|0.01318|0.0123|0.01695|0.01267|0.01573|0.02346|0.01657|0.01681|0.01627|0.01562|0.02242|0.02247|0.01787|0.01738|0.01816|0.01459|0.01659|0.0144|0.0115|0.01234|0.01379|-0.0127|-0.0138|-0.01199|-0.01032|-0.0145|-0.01454|-0.0151|-0.01528|-0.02118|-0.01981|-0.01949|-0.01871|-0.01433|-0.02745|-0.02164|-0.01664|-0.02051|-0.01551|-0.01452|-0.01478|-0.01299|-0.00958|-0.01175|-0.01447|328|342|338|341|342|354|348|356|358|354|353|356|348|354|357|353|357|360|357|360|351|258|347|353|||||||||||||||||||||||||
2025-09-17 18:33:22|IR.D.FGBL.FWM2.IP|93|2025-09-17 18:12:00|2025-09-17 18:33:20|12892|65.3|4.31466|2025-09-16|0.02331|15|0.015559|12|-0.038883|12|2025-09-16|7.16506|5.28525|0.02332|37.05229|47.07117|13.35441|3.35619|0.6898|1.96459|1.43144|0.02333|0.02341|4.10409|1.38355|1.12204|0.02331|2.80043|7.33962|0.02331|18.76894|||||54|24|12|12|19|33|93|238|243|350|288|236|324|318|327|342|160|64|94|83|||||0.00777|||0.00777|0.00777||0.00855|0.00776|0.00777|0.0081|0.00778|0.00778|0.00792|0.00777|0.00777|0.00777|0.00777|0.00777|0.00777||||||-0.00777|-0.00777|||-0.00777|-0.00777|-0.00933|-0.00802|-0.00776|-0.00897|-0.00875|-0.00777|-0.00951|-0.00778|-0.00777|-0.00777|-0.00777|-0.00777|-0.00777|-0.00777|||||14|19|11|27|17|45|150|150|103|142|79|97|196|147|91|81|36|41|16|16|||||||||||||||||||||||||
2025-09-17 18:33:22|IR.D.FGBX.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:33:23|IR.D.FGBS.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:33:23|CC.D.LXR.UME.IP|21|2025-09-17 18:12:10|2025-09-17 18:33:00|57507.2|0|0.86946|2025-09-16|0.85176|14|0.249167|14|-0.281758|14|2025-09-16|||||||||||||||0.85176|0.91055|0.85986|0.86294|0.86294|0.86353|0.86433||||||||||||||||||1|0|1|1|0|1|0||||||||||||||||||0.07075|0.04551|0.06422|0.0349|0.04358|0.03137|0.05772||||||||||||||||||-0.0733|-0.03979|-0.02652|-0.03821|-0.02721|-0.04774|-0.03495||||78|78|77|51|29|56|15|||||||||||||||||||||||||
2025-09-17 18:33:24|CO.D.OJ.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:33:24|CO.D.OJ.FWM2.IP|0|none|||0|0|2025-09-16|0.75326|14|0.643269|15|-1.166371|15|2025-09-16|||||||||||||1.11031|0.91455|0.75326|0.86611|0.94209|0.87081|||||||||||||||||||1|0|1|0|0|1|||||||||||||||||||0.1538|0.08442|0.0468|0.06222|0.09395|0.0389|||||||||||||||||||-0.14384|-0.13656|-0.09887|-0.17044|-0.10926|-0.11448|||||||78|116|146|109|126|88|||||||||||||||||||||||||
2025-09-17 18:33:25|CO.D.O.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:33:25|CO.D.O.FWM2.IP|22|2025-09-17 18:12:10|2025-09-17 18:19:50||0.9|0.34154|2025-09-16|0.3134|13|0.56586|14|-0.37843|1|2025-09-16|0.31444|0.73769|0.31486|0.31447|0.31427|||0.31407||0.31392||0.31402|0.31412|0.3134|0.38748|0.31377|0.31393|0.31401|0.31421||||||0|1|1|0|1|||0||0||1|1|1|2|2|1|1|1||||||0.06291|0.063||||||||||||0.05223|0.31432|||0.06287|||||||-0.05661|-0.20493|-0.03145||-0.03141|||||||-0.03139||-0.07835|-0.04699||-0.0314||||||||16|6|5|3|2|3|6|2|4|22|17|6|11|10|10|||||||||||||||||||||||||
2025-09-17 18:33:26|CO.D.RR.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:33:26|CO.D.RR.FWM2.IP|32|2025-09-17 18:12:30|2025-09-17 18:19:50|11572.5|0.9|0.33485|2025-09-16|0.34499|15|0.992235|16|-1.067464|16|2025-09-16|1.47682|1.14561||||||||||||0.46472|0.38124|0.34499|0.88843|0.78539|0.38004||||||0|0||||||||||||2|1|2|1|1|2||||||0.05048|0.05466||||||||||||0.14026|0.08197|0.02467|0.25577|0.116|0.18482||||||-0.07418|-0.02187||||||||||||-0.0374|-0.0581|-0.02516|-0.20294|-0.07959|-0.13274||||||40|30|71|78|59|124|78|36|||||||||||||||||||||||||
2025-09-17 18:33:27|KA.D.SHELLN.CASH.IP|0|none|||0|0|2025-09-16|12.69759|13|0.133359|12|-0.114047|13|2025-09-16||||||||16.43223|30.29862|44.87177|47.8377|33.34846|25.89062|12.69759|15.61953|20.78805||||||||||||||||449|437|331|518|459|430|968|2586|1004||||||||||||||||0.02538|0.01908|0.0191|0.01909|0.02422|0.0291|0.0291|0.02133|0.02116||||||||||||||||-0.02524|-0.02081|-0.0191|-0.01909|-0.01902|-0.01988|-0.03118|-0.02092|-0.0196|||||||||195|142|107|69|117|143|213|250|130|||||||||||||||||||||||||
2025-09-17 18:33:28|EC.D.URWFP.CASH.IP|0|none|||0|0|2025-09-16|22.02976|11|0.088889|7|-0.22242|7|2025-09-16||||||||22.58068|36.32359|40.96696|31.96957|22.02976|40.97586|29.22778|27.43469|42.23768||||||||||||||||22|13|22|13|16|22|37|37|40||||||||||||||||0.03499|0.02221|0.0263|0.02683|0.02709|0.02759|0.02371|0.0242|0.02806||||||||||||||||-0.03771|-0.02476|-0.02471|-0.02978|-0.02516|-0.03067|-0.02599|-0.02682|-0.02617|||||||||142|135|127|72|100|105|113|135|45|||||||||||||||||||||||||
2025-09-17 18:33:29|SD.D.LLY.CASH.IP|110|2025-09-17 18:12:00|2025-09-17 18:33:20|76241|140.5|24.61008|2025-09-16|8.61716|0|0.389454|14|-0.480476|14|2025-09-16|8.61716|55.60669|78.59876|50.05754|50.0506|42.9279|9.17942|75.03208|75.08913|88.9186|60.17043|91.67669|45.08457|21.27347|24.55446|25.33988|24.68465|37.24719|32.3064|18.88491|93.77247|100|75.04257|85.72271|0|0|0|0|0|0|0|0|47|1|149|31|194|1038|1032|714|598|811|415|921|1024|5|88|43|0.05395|0.00223|0.02114||0.00312|0.00134|0.00134|||0.00134|||0.02239|0.05916|0.04555|0.02915|0.02412|0.02924|0.01843|0.0226|0.03345||0.02816||||-0.01071||-0.05429|-0.04189|-0.05795|-0.07546|-0.08698|-0.0021|-0.09082|-0.00934|-0.02693|-0.06736|-0.06356|-0.04248|-0.03584|-0.02897|-0.03226|-0.0258|-0.15379|-0.00131|-0.0199|-0.02422|12|9|14|2|16|14|22|4|12|9|10|12|20|175|233|281|268|250|217|292|16|3|20|14|||||||||||||||||||||||||
2025-09-17 18:33:29|EP.D.MAERA.CASH.IP|0|none|||0|0|2025-09-16|23.91255|12|0.295421|7|-0.145033|7|2025-09-16||||||||38.34359|47.09208|35.1916|28.67492|48.4617|23.91255|37.58327|43.96738|||||||||||||||||3|2|2|4|4|5|3|3|||||||||||||||||0.0926|0.07604|0.09629|0.07252|0.09632|0.10791|0.09604|0.07716|||||||||||||||||-0.08108|-0.07702|-0.07212|-0.07245|-0.0722|-0.07174|-0.07199|-0.08989||||||||||170|100|57|21|31|21|64|82|||||||||||||||||||||||||
2025-09-17 18:33:30|AC.D.1919HK.CASH.IP|0|none|||0|0|2025-09-16|25.0604|6|0.21692|7|-0.215054|1|2025-09-16||31.51063|43.13499|29.2272||41.73318|25.0604|28.92329||||||||||||||||||38236|42762|27979||34938|33792|31804||||||||||||||||||0.09343|0.07259|||0.07257||0.0792||||||||||||||||||-0.0958|-0.08511|-0.07259||-0.10872|-0.07252|-0.08608|||||||||||||||||70|65|24|24|12|104|||||||||||||||||||||||||
2025-09-17 18:33:30|EP.D.NOVOB.CASH.IP|0|none|||0|0|2025-09-16|7.09865|14|0.277662|14|-0.71001|10|2025-09-16||||||||7.43915|21.27824|16.75164|8.09745|16.75363|26.31412|10.5889|7.09865|||||||||||||||||1024|515|493|741|492|411|734|1482|||||||||||||||||0.036|0.02205|0.02333|0.04671|0.02252|0.02217|0.03242|0.03612|||||||||||||||||-0.03414|-0.02403|-0.02425|-0.04243|-0.02583|-0.02226|-0.04467|-0.03366||||||||||324|287|275|335|275|251|303|311|||||||||||||||||||||||||
2025-09-17 18:33:31|EJ.D.SQNSW.CASH.IP|0|none|||0|0|2025-09-16|0.14007|9|0.095057|15|-0.188147|7|2025-09-16||||||||20.86136|53.41415|0.14007|40.07475|57.19626|35.82111|59.16351|38.1944|62.54752||||||||||||||||24|25|46|32|21|19|25|29|19||||||||||||||||0.09394|0.09311|0.09328|0.09337||0.0935||0.09488|0.09506||||||||||||||||-0.10745|-0.09325|-0.09328||-0.09346|-0.0934|-0.09368|-0.09434|-0.09497|||||||||29|15|8|5|14|14|22|21|8|||||||||||||||||||||||||
2025-09-17 18:33:32|UB.D.IBKR.CASH.IP|129|2025-09-17 18:12:10|2025-09-17 18:33:30|6171|1175|3.20818|2025-09-16|11.43614|19|0.226684|13|-0.387722|13|2025-09-16||||||||||||||13.28758|13.61405|14.42899|16.44258|17.55228|11.45186|11.43614||||||||||||||||||1791|1307|1027|740|753|1101|2930||||||||||||||||||0.05764|0.03253|0.02709|0.02199|0.02455|0.03034|0.02713||||||||||||||||||-0.06552|-0.03587|-0.02458|-0.02375|-0.02516|-0.02226|-0.02658|||||144|280|243|201|194|175|219|||||||||||||||||||||||||
2025-09-17 18:33:32|KA.D.IGG.CASH.IP|0|none|||0|0|2025-09-16|42.91638|14|0.08881|14|-0.08881|14|2025-09-16||||||||62.13554|58.39168|68.45329|50.04378|77.79724|57.20564|59.13915|42.91638|70.03556||||||||||||||||341|392|241|175|265|474|454|320|262|||||||||||||||||0.08734|0.08749||0.08757|0.0878|0.08857|0.08881|||||||||||||||||-0.08765||-0.08743|-0.08749|-0.08764|-0.08771|-0.08811|-0.08877|-0.08873|||||||||29|12|19|6|9|14|22|21|10|||||||||||||||||||||||||
2025-09-17 18:33:33|KA.D.WISELN.CASH.IP|0|none|||0|0|2025-09-16|0.17897|11|0.268336|8|-0.267618|9|2025-09-16||||||||36.54558|18.77879|37.14978|50.08941|0.17897|42.94689|40.84447|30.8878|53.92284||||||||||||||||791|574|7663|375|650|488|268|264|353||||||||||||||||0.08881|0.11157|0.08937|||0.08977|0.09009|0.09066|0.13624||||||||||||||||-0.13325|-0.10954|-0.14318|-0.08937|||-0.09058|-0.09062|-0.09047|||||||||22|43|27|10|2|14|27|26|26|||||||||||||||||||||||||
2025-09-17 18:33:33|UB.D.INTU.CASH.IP|115|2025-09-17 18:12:10|2025-09-17 18:33:30||64.2|33.11867|2025-09-16|29.25834|19|0.913023|13|-0.228339|13|2025-09-16||||||||||||||31.5156|39.01775|44.25096|40.97552|50.44573|52.70645|29.25834||||||||||||||||||1014|686|333|740|618|255|579||||||||||||||||||0.11559|0.0303|0.01899|0.02266|0.01938|0.01117|0.01745||||||||||||||||||-0.06933|-0.05772|-0.03172|-0.04098|-0.03568|-0.02131|-0.02452|||||67|131|86|110|127|131|178|||||||||||||||||||||||||
2025-09-17 18:33:34|UA.D.CRWDUS.CASH.IP|122|2025-09-17 18:12:10|2025-09-17 18:33:30|43671|456.7|14.87475|2025-09-16|16.86185|14|0.93188|8|-0.459435|11|2025-09-16|51.68695|26.76069|68.45708|50.08554|40.09846|46.2974|33.50587|59.36421|75.09389|50.22982|100|76.61272|88.9473|17.31714|16.86185|30.23145|37.50243|34.59929|31.96791|35.04839|70.07997|100|76.97635|100|0|0|0|0|0|0|0|0|89|71|71|79|145|1504|655|557|639|513|406|980|12591|3|76|15|0.01383|0.02742|0.00638||0.01347|0.00224|0.01345|0.02831|0.93188|||||0.07964|0.03339|0.02643|0.01757|0.0278|0.01872|0.01903|0.00225||||-0.04346|-0.20016|-0.07019|-0.14217|-0.11752|-0.24841|-0.17457|-0.14831|-0.18586|-0.09632|-0.0112|-0.33605|-0.18932|-0.10949|-0.04011|-0.03554|-0.0367|-0.03255|-0.02641|-0.03245|-0.20946||||31|15|19|6|10|13|3|27|4|4|1|17|9|146|221|199|179|168|210|220|20|7|13|7|||||||||||0||||||||||||||
2025-09-17 18:33:35|SB.D.CRM.CASH.IP|129|2025-09-17 18:12:10|2025-09-17 18:33:30|24094|304.6|5.4944|2025-09-16|2.47573|19|19.88154|8|-0.334029|20|2025-09-16|33.40597|50.04352|37.96532|67.77294|62.50515|62.51467|66.68176|100|77.89901|50.12366|100|66.72164|64.33083|7.60746|6.78082|11.96129|17.08451|16.36797|8.17629|2.47573|60.17461|100|50.03654|64.73635|0|0|0|0|0|0|0|0|69|127|3|343|291|4099|3125|1141|976|1479|1544|3102|2146|102|210|226|0.01157|0.00413|0.01467|0.00868|0.0103|0.0096||0.01029|19.88154||||0.0165|0.04663|0.03321|0.0215|0.02202|0.01591|0.01599|0.01675|0.04935|0.04598|0.05153|0.05291|-0.06397|-0.06703|-0.02165|-0.05976|-0.00412|-0.01235|-0.00412|-0.00617|-0.04118||-0.00412|-0.0412|-0.05033|-0.06033|-0.02988|-0.01629|-0.01844|-0.01776|-0.01557|-0.01512|-0.12329||-0.02297||24|24|29|31|8|16|6|12|9|2|6|3|14|186|327|260|217|251|270|326|30|12|8|17|||||||||||||||||||||||||
2025-09-17 18:33:36|UC.D.PCLN.CASH.IP|31|2025-09-17 18:13:10|2025-09-17 18:33:10|551552|17|93.54839|2025-09-16|33.96846|19|0.700532|13|-0.791897|13|2025-09-16||||||||||||||60.28634|68.0934|63.19638|68.68337|79.55415|92.67033|33.96846||||||||||||||||||66|12|7|10|37|0|36||||||||||||||||||0.28375|0.12264|0.12697|0.04067|0.10527|0.00958|0.09137||||||||||||||||||-0.19955|-0.13304|-0.11141|-0.05734|-0.00438|-0.08378|-0.06147|||||80|106|119|89|39|68|71|||||||||||||||||||||||||
2025-09-17 18:33:37|UA.D.COINUS.CASH.IP|129|2025-09-17 18:12:10|2025-09-17 18:33:30|31715|1579|0.94361|2025-09-16|6.28606|14|0.630905|17|-1.43973|17|2025-09-16|41.44306|56.03667|64.44207|54.43594|50.02253|38.83948|55.3804|64.40679|43.60623|76.63025|69.29012|59.8614|42.84952|9.19046|6.28606|12.50018|21.04276|16.33173|19.98182|20.27527|69.82395|83.80876|88.25902|60.05477|0|0|0|0|0|0|0|0|179|72|70|138|625|3403|2138|1400|764|1574|846|2085|14065|103|62|164|0.00727|0.00746|0.00812|0.00738|0.01269|0.01234|0.00533|0.01039|0.03525|0.02134|0.02272|0.03121|0.04634|0.08425|0.03875|0.02868|0.02163|0.04253|0.02784|0.02535|0.00306||0.07948|0.08876|-0.02458|-0.01365|-0.01165|-0.01005|-0.02363|-0.01731|-0.01757|-0.02046|-0.07939|-0.02914|-0.03511|-0.0197|-0.04126|-0.085|-0.04943|-0.03417|-0.03404|-0.0515|-0.03137|-0.02704|-0.07973|-0.05458|-0.0382|-0.03883|128|191|149|147|158|201|112|146|69|47|91|102|145|320|339|322|248|277|226|277|43|37|17|30|||||||||||||||||||||||||
2025-09-17 18:33:38|SG.D.TSM.CASH.IP|129|2025-09-17 18:12:10|2025-09-17 18:33:30|26100|1095.1|0.86685|2025-09-16|7.42652|14|0.303951|8|-0.393821|0|2025-09-16|68.08695|62.01931|70.90129|57.17596|65.9206|53.81501|28.86293|63.35457|54.96459|55.04418|78.74847|62.12405|46.46762|11.97448|7.42652|14.80837|11.72486|17.8041|19.82856|9.769|60.08519|71.4585|75.03787|68.2293|0|0|0|0|0|0|0|0|434|227|187|519|605|6570|3316|1770|1399|1800|1680|3458|1949|325|93|566|0.01138|0.02783|0.01539|0.01421|0.01411|0.02818|0.0102|0.01896|0.11799|0.03572|0.01018|0.03768|0.0493|0.04419|0.02607|0.01627|0.01274|0.01495|0.01141|0.013|0.03884|0.10777||0.10071|-0.16213|-0.05387|-0.02488|-0.02882|-0.00416|-0.05042|-0.05616|-0.00663|-0.05396|-0.02631|-0.03636|-0.05917|-0.02235|-0.04747|-0.02949|-0.01943|-0.01677|-0.01609|-0.01522|-0.01605|-0.07556|-0.01904|-0.03044|-0.06683|53|142|103|91|85|121|59|30|51|20|47|29|56|235|325|291|248|225|202|277|20|14|20|22|||||||||||||||||||||||||
2025-09-17 18:33:39|UA.D.ASML.CASH.IP|118|2025-09-17 18:12:10|2025-09-17 18:33:30|86657|165.3|9.46002|2025-09-16|3.48889|7|1.632113|7|-1.384563|6|2025-09-16|51.6199|64.76022|75.0195|66.73749|40.16934|51.57826|61.0393|3.48889|3.74438|16.40281|13.96496|12.99787|22.54971|5.63624|10.37762|10.8871|31.29656|35.60076|28.33935|22.44159|72.83279|100|100|80.04193|0|0|0|0|0|0|0|0|44|14|20|24|74|472|386|476|206|271|272|902|3952|7|0|74|0.03569|0.01221|0.00115|0.00115|0.00115|0.01498|0.00493|0.06017|0.04715|0.02928|0.02377|0.01679|0.01462|0.03807|0.02658|0.02|0.01664|0.01666|0.01534|0.01463|0.00457|||0.08547|-0.13656|-0.00979|-0.07547|-0.12646||-0.08089|-0.26385|-0.03923|-0.03166|-0.01524|-0.01637|-0.01387|-0.01676|-0.03167|-0.02122|-0.02602|-0.02111|-0.01749|-0.01992|-0.02029|-0.1109|-0.11556||-0.00455|35|17|12|24|5|35|46|353|299|312|302|255|320|341|300|203|96|90|106|125|22|6|2|10|||||||||||||||||||||||||
2025-09-17 18:33:40|UC.D.MRVL.CASH.IP|128|2025-09-17 18:12:20|2025-09-17 18:33:30|7116|986.2|0.0839|2025-09-16|3.48539|18|1.353791|8|-0.2779|13|2025-09-16|55.06092|78.27055|20.02673|50.00743|57.95197|66.6787|69.46385|85.72384|70.68109|75.89413|70.63518|55.07148|62.10919|10.65645|4.81791|10.41698|10.11126|6.93888|3.48539|4.28915|71.00103|81.27277|78.99184|68.4609|0|0|0|0|0|0|0|0|198|164|84|357|857|8034|4899|3559|2565|4758|5790|6784|4932|122|190|213|0.01486|0.01484||0.01485|0.06209|0.0223|0.0223|0.04866|0.28204|0.11794||0.03258|0.02954|0.07494|0.03695|0.03147|0.02659|0.03383|0.02665|0.0272|0.01817|0.01456|0.02425|0.15216|-0.01671||-0.07424||-0.09562|-0.04458|-0.0421|-0.05351|-0.05262|-0.02654|-0.04925|-0.08875|-0.02109|-0.07232|-0.03918|-0.03391|-0.02666|-0.02911|-0.02835|-0.02428|-0.04939|-0.08734|-0.08571|-0.064|40|23|5|2|19|21|36|28|68|29|17|40|29|217|335|289|258|304|318|328|31|16|19|38|||||||||||||||||||||||||
2025-09-17 18:33:41|SA.D.BRKB.CASH.IP|120|2025-09-17 18:12:10|2025-09-17 18:33:40|49472|207.7|13.38366|2025-09-16|23.4121|19|0.203874|8|-0.221915|13|2025-09-16|||||||||96.88326|99.07666|94.23614|95.51566|75.03448|32.3262|29.02445|26.91468|36.46584|52.44114|27.4631|23.4121|66.7389|100|77.80269|85.74283|||||||||11|4|10|9|150|1742|910|743|552|718|841|1304|1644|57|103|29|||||||||0.0274|0.01532|0.03013|0.04686|0.06219|0.03782|0.01816|0.01144|0.00973|0.01047|0.00972|0.01345|0.00204|0.07956||||||||||||-0.01695|-0.05155|-0.02311|-0.02485|-0.04216|-0.02118|-0.02045|-0.02614|-0.01821|-0.02059|-0.01894|-0.08863||-0.05013|-0.01222|64|324|173|89|24|155|176|160|129|124|113|201|9|7|9|7|||||||||||||||||||||||||
2025-09-17 18:33:41|UB.D.FSLR.CASH.IP|114|2025-09-17 18:12:20|2025-09-17 18:33:30|21188|454.7|12.58772|2025-09-16|0.32502|11|0.347893|13|-0.581144|9|2025-09-16|||||||||33.88296|40.45884|100|0.32502|100|16.65954|16.27387|11.35646|20.80195|9.5797|26.49268|10.69569|40.27021|100||66.99187|||||||||0|143|105|221|1|924|633|653|486|312|420|847|54|16||14||||||||||||||0.11234|0.05309|0.04489|0.04229|0.04768|0.02679|0.03802||||0.09744||||||||||-0.58114|-0.27342|-0.04808||-0.14119|-0.0828|-0.07147|-0.07518|-0.05032|-0.05188|-0.04862|-0.10719|-0.039|||12|5|7|2|1|61|149|98|58|53|72|132|5|3|3|||||||||||||||||||||||||
2025-09-17 18:33:42|ED.D.ENRGY.CASH.IP|0|none|||0|0|2025-09-16|8.87959|7|0.211238|14|-0.210084|7|2025-09-16||||||||8.87959|19.76946|23.38502|26.60961|18.03096|20.34074|14.26183|12.3575|15.90696||||||||||||||||116|113|88|131|88|92|118|150|144||||||||||||||||0.04335|0.02902|0.04014|0.027|0.03095|0.02907|0.03025|0.03548|0.03238||||||||||||||||-0.04417|-0.02455|-0.03013|-0.0248|-0.02776|-0.03641|-0.03504|-0.04024|-0.03232|||||||||272|223|167|158|150|197|232|276|126|||||||||||||||||||||||||
2025-09-17 18:33:43|ED.D.RHM.CASH.IP|0|none|||0|0|2025-09-16|8.15066|7|0.305421|7|-0.281834|11|2025-09-16||||||||8.15066|14.49946|21.94648|25.99304|20.03684|25.14839|13.40204|11.27726|13.36993||||||||||||||||192|66|60|41|99|33|78|143|168||||||||||||||||0.05003|0.03142|0.03164|0.03188|0.04417|0.03852|0.03977|0.04597|0.04138||||||||||||||||-0.04951|-0.03137|-0.03184|-0.03035|-0.04243|-0.03367|-0.03466|-0.04731|-0.04459|||||||||333|242|251|208|245|219|232|267|135|||||||||||||||||||||||||
2025-09-17 18:33:44|SA.D.ABBVWUS.CASH.IP|120|2025-09-17 18:12:20|2025-09-17 18:33:40|22101|231.5|8.3829|2025-09-16|21.04849|18|0.726616|13|-0.252815|13|2025-09-16||||||||||||||23.47324|22.54132|31.33206|35.17218|35.1984|21.04849|30.51546||||||||||||||||||2253|871|1389|830|1139|931|1736||||||||||||||||||0.05059|0.02507|0.03374|0.01924|0.02358|0.01365|0.01633||||||||||||||||||-0.05296|-0.02205|-0.01842|-0.02263|-0.0159|-0.01568|-0.0155|||||107|178|147|111|91|119|246|||||||||||||||||||||||||
2025-09-17 18:33:44|SA.D.AMTUS.CASH.IP|126|2025-09-17 18:12:10|2025-09-17 18:33:40||93.7|8.7755|2025-09-16|8.57847|19|0.39267|13|-0.369234|13|2025-09-16||||||||||||||46.49394|57.1816|62.62564|49.1533|48.62986|22.02992|8.57847||||||||||||||||||1338|1073|803|949|952|1152|3083||||||||||||||||||0.04598|0.0186|0.01669|0.01813|0.02852|0.01826|0.01854||||||||||||||||||-0.08059|-0.02874|-0.02164|-0.02224|-0.02441|-0.02072|-0.02255|||||97|154|123|114|107|100|199|||||||||||||||||||||||||
2025-09-17 18:33:45|SB.D.DLRUS.CASH.IP|100|2025-09-17 18:12:20|2025-09-17 18:33:20||264.6|16.07897|2025-09-16|22.3766|19|0.467694|13|-0.155799|14|2025-09-16||||||||||||||30.11036|24.81686|33.07176|37.65395|34.41363|28.35036|22.3766||||||||||||||||||681|437|383|293|500|589|1293||||||||||||||||||0.06539|0.03315|0.02139|0.01811|0.01603|0.01336|0.01702||||||||||||||||||-0.047|-0.04058|-0.03055|-0.02406|-0.02432|-0.0196|-0.02032|||||80|97|106|109|96|113|179|||||||||||||||||||||||||
2025-09-17 18:33:46|SG.D.SPG.CASH.IP|113|2025-09-17 18:12:20|2025-09-17 18:33:40||87.7|19.5608|2025-09-16|30.36366|15|0.136329|13|-0.174036|13|2025-09-16||||||||||||||41.47804|40.72885|30.36366|40.84254|48.92588|48.43485|30.58777||||||||||||||||||563|456|529|287|216|183|962||||||||||||||||||0.03456|0.02225|0.01824|0.01943|0.01724|0.01282|0.01885||||||||||||||||||-0.06439|-0.02621|-0.02048|-0.02727|-0.01488|-0.01276|-0.02096|||||58|118|122|125|90|126|216|||||||||||||||||||||||||
2025-09-17 18:33:46|ED.D.ANNGY.CASH.IP|0|none|||0|0|2025-09-16|19.1556|7|0.188324|7|-0.076017|13|2025-09-16||||||||19.1556|32.60345|40.71496|56.60474|36.8845|45.71461|50.03123|55.11376|43.27304||||||||||||||||524|641|738|307|296|646|454|384|455||||||||||||||||0.05316|0.04167|0.03764|0.04189|0.03779|0.04264|0.04229|0.03805|0.03804||||||||||||||||-0.0452|-0.04214|-0.0376|-0.03766|-0.04088|-0.04194|-0.03935|-0.03799|-0.03799|||||||||110|86|59|76|57|81|106|118|37|||||||||||||||||||||||||
2025-09-17 18:33:47|UA.D.AVGO.CASH.IP|129|2025-09-17 18:12:20|2025-09-17 18:33:40|34477|2747|0.06866|2025-09-16|2.09845|14|0.334337|13|-0.386185|13|2025-09-16|36.05714|59.06146|43.18565|42.8917|60.34377|51.31679|44.21618|48.89965|75.3239|67.41938|66.20564|53.77674|44.78642|19.15602|2.09845|3.45771|6.84443|5.74871|3.95288|2.734|82.39091|79.32146|85.0132|61.13824|0|0|0|0|0|0|0|0|247|106|113|354|416|7602|6479|4692|2930|3428|3264|5834|12068|242|165|378|0.00988|0.00381|0.00333|0.00556|0.00612|0.01061|0.00273|0.016|0.05079|0.02471|0.05351|0.04423|0.01786|0.06323|0.03244|0.02176|0.01998|0.01822|0.01682|0.01931|0.05332|0.0139|0.03707|0.09713|-0.03018|-0.05305|-0.042|-0.03172|-0.07785|-0.04389|-0.02236|-0.02306|-0.05441|-0.03795|-0.04473|-0.03975|-0.02283|-0.0612|-0.03439|-0.02386|-0.01857|-0.01796|-0.01874|-0.0187|-0.03401|-0.01707|-0.01597|-0.02704|75|61|51|63|68|78|43|88|89|95|65|67|76|246|340|321|308|297|280|332|51|29|20|18|||||||||||||||||||||||||
2025-09-17 18:33:48|UA.D.APPUS.CASH.IP|129|2025-09-17 18:12:20|2025-09-17 18:33:40|59687|1658.4|4.79203|2025-09-16|11.59237|14|0.534149|13|-0.43306|13|2025-09-16|63.21084|37.56653|64.90062|88.68377|65.83901|51.3495|37.22124|51.50536|81.32648|85.7441|60.14202|71.98097|60.10683|15.36999|11.59237|21.03878|30.31173|31.49581|30.79585|14.82767|65.70093|75.06835|84.64531|70.02978|0|0|0|0|0|0|0|0|91|62|206|140|200|3654|3650|1796|1216|2333|2055|5841|5478|112|30|65|0.00308|0.0244|0.0377|0.00691|0.01097|0.00223|0.01917|0.01835|0.05842|||0.05714|0.15798|0.05984|0.0379|0.03289|0.02254|0.0214|0.02186|0.02726|0.04223||||-0.12135|-0.01678|-0.05425|-0.00671|-0.05021|-0.04354|-0.10672|-0.06255|-0.1156|||-0.16376|-0.06457|-0.0876|-0.05991|-0.04043|-0.03477|-0.03331|-0.02859|-0.0279|-0.05317|-0.08278|-0.07939||38|16|37|53|38|39|35|68|16|7|5|32|20|184|270|210|215|264|205|237|64|4|13|10|||||||||||||||||||||||||
2025-09-17 18:33:49|UC.D.MU.CASH.IP|128|2025-09-17 18:12:30|2025-09-17 18:33:40|15776|5267.6|0.06439|2025-09-16|1.83154|19|0.329635|13|-0.4032|13|2025-09-16|47.53195|54.70705|44.61944|71.16385|72.51506|34.03518|60.3715|53.52072|57.2243|69.13178|57.60161|56.01361|51.64363|18.64726|2.00993|4.84642|6.96885|10.02132|5.94213|1.83154|74.31128|62.09003|72.01637|70.01259|0|0|0|0|0|0|0|0|507|365|453|487|1079|7835|5024|3600|4063|2655|1934|5200|61658|649|280|1276|0.01513|0.01032|0.01433|0.02367|0.01366|0.01165|0.02158|0.02487|0.09041|0.05205|0.03904|0.05228|0.04408|0.07089|0.02941|0.02299|0.02565|0.01583|0.01373|0.01856||0.09291|0.03148|0.05039|-0.04607|-0.01905|-0.02077|-0.01268|-0.03063|-0.06324|-0.05981|-0.04998|-0.04379|-0.03472|-0.04246|-0.04122|-0.04201|-0.06602|-0.03129|-0.02476|-0.0227|-0.01756|-0.0139|-0.0158|-0.03276|-0.0063|-0.0214|-0.0084|80|64|74|52|40|50|58|86|112|55|73|109|95|269|354|332|317|310|304|331|35|29|25|20|||||||||||||||||||||||||
2025-09-17 18:33:50|SE.D.NOWUS.CASH.IP|65|2025-09-17 18:12:20|2025-09-17 18:33:40|94304|6.5|26.30199|2025-09-16|51.78904|13|0.204661|14|-0.342998|13|2025-09-16||||||||||||||51.78904|58.19084|72.1478|66.73875|72.87683|70.72136|53.29471||||||||||||||||||382|30|8|14|34|15|76||||||||||||||||||0.0655|0.07406|0.05625|0.03158|0.03044|0.04558|0.04333||||||||||||||||||-0.1632|-0.06807|-0.0792|-0.04511|-0.06228|-0.04359|-0.03596|||||64|124|154|120|103|75|186|||||||||||||||||||||||||
2025-09-17 18:33:50|UC.D.MELI.CASH.IP|61|2025-09-17 18:12:20|2025-09-17 18:33:30|241645|59.4|6.68028|2025-09-16|41.86006|15|0.449102|13|-0.799315|13|2025-09-16||||||||||||||66.8509|62.8698|41.86006|48.82699|52.32174|81.63024|59.86805||||||||||||||||||146|115|284|171|157|105|306||||||||||||||||||0.12709|0.03528|0.09202|0.01396|0.11971|0.09642|0.04362||||||||||||||||||-0.114|-0.14758|-0.12346|-0.17072|-0.09662|-0.02019|-0.06408|||||120|99|24|35|23|38|97|||||||||||||||||||||||||
2025-09-17 18:33:51|SG.D.SPOTUS.CASH.IP|118|2025-09-17 18:12:40|2025-09-17 18:33:50|69227|184.8|4.55448|2025-09-16|30.07865|13|0.882724|13|-0.652177|13|2025-09-16||||||||||||||30.07865|45.78298|55.87664|58.15942|58.51961|50.74204|49.30368||||||||||||||||||977|357|175|378|565|454|859||||||||||||||||||0.10255|0.06395|0.04377|0.06159|0.04104|0.03197|0.01876||||||||||||||||||-0.1531|-0.09003|-0.04573|-0.06334|-0.05017|-0.04789|-0.03168|||||94|103|95|62|77|79|132|||||||||||||||||||||||||
2025-09-17 18:33:52|SH.D.VSTUS.CASH.IP|127|2025-09-17 18:12:30|2025-09-17 18:33:50|20616|311.6|3.30433|2025-09-16|14.49316|14|0.588682|13|-0.426298|13|2025-09-16||||||||||||||14.67391|14.49316|21.98905|23.05491|36.65889|24.11427|14.50394||||||||||||||||||1955|851|973|805|784|926|1911||||||||||||||||||0.10912|0.05|0.03239|0.0324|0.02593|0.02429|0.02727||||||||||||||||||-0.1121|-0.05401|-0.04261|-0.04051|-0.02656|-0.03064|-0.02627|||||138|250|219|187|183|187|249|||||||||||||||||||||||||
2025-09-17 18:33:52|SE.D.NRG.CASH.IP|127|2025-09-17 18:12:20|2025-09-17 18:33:50|16332|166.5|7.20937|2025-09-16|7.31585|19|0.259552|13|-0.446482|13|2025-09-16||||||||||||||31.59097|28.01335|32.71694|37.72355|30.66268|17.29995|7.31585||||||||||||||||||793|435|486|955|609|816|1298||||||||||||||||||0.11134|0.0335|0.03162|0.03422|0.02821|0.02927|0.02908||||||||||||||||||-0.12583|-0.04569|-0.03131|-0.03198|-0.03445|-0.03017|-0.02882|||||51|179|147|146|134|174|234|||||||||||||||||||||||||
2025-09-17 18:33:53|EF.D.ENEL.CASH.IP|0|none|||0|0|2025-09-16|10.48792|7|0.063436|7|-0.139135|7|2025-09-16||||||||10.48792|24.88641|24.44592|24.55289|26.99713|38.10613|19.89591|18.14733|11.81843||||||||||||||||2348|2026|2212|2255|1473|1793|2713|2762|6650||||||||||||||||0.02061|0.01497|0.01656|0.01489|0.01412|0.01652|0.01775|0.01363|0.01771||||||||||||||||-0.02159|-0.01415|-0.01556|-0.01532|-0.01533|-0.01599|-0.01925|-0.01811|-0.01847|||||||||258|193|176|163|126|147|171|193|144|||||||||||||||||||||||||
2025-09-17 18:33:54|EC.D.GSZFP.CASH.IP|0|none|||0|0|2025-09-16|19.60207|7|0.055066|13|-0.136612|7|2025-09-16||||||||19.60207|34.93046|41.13305|39.45634|35.73546|27.55892|43.65716|45.11806|34.71875||||||||||||||||178|275|228|261|158|238|253|237|303||||||||||||||||0.03246|0.03132|0.03289|0.02747|0.02743|0.02747|0.02985|0.02759|0.0277||||||||||||||||-0.04553|-0.0291|-0.03199|-0.02745|-0.02744|-0.02745|-0.03308|-0.03084|-0.03462|||||||||138|106|90|71|70|69|110|102|49|||||||||||||||||||||||||
2025-09-17 18:33:54|EC.D.AI.CASH.IP|0|none|||0|0|2025-09-16|4.45057|7|0.090857|7|-0.090796|12|2025-09-16||||||||4.45057|22.52575|8.92741|20.35265|15.86913|18.61921|15.1653|10.79518|14.69804||||||||||||||||20|14|16|14|14|17|23|22|38||||||||||||||||0.019|0.01418|0.01651|0.01432|0.01416|0.01603|0.01447|0.01567|0.01414||||||||||||||||-0.02017|-0.01588|-0.01598|-0.0153|-0.01447|-0.01611|-0.01516|-0.0154|-0.01515|||||||||271|231|202|177|164|172|231|269|143|||||||||||||||||||||||||
2025-09-17 18:33:55|SG.D.SHW.CASH.IP|122|2025-09-17 18:12:30|2025-09-17 18:33:50|35646|213.9|19.77671|2025-09-16|22.06527|19|0.219607|13|-0.300081|13|2025-09-16||||||||||||||30.03071|34.16701|37.63428|40.21171|35.20535|40.40896|22.06527||||||||||||||||||688|470|2298|500|468|288|1294||||||||||||||||||0.05282|0.02285|0.02097|0.01386|0.00991|0.01189|0.0168||||||||||||||||||-0.06923|-0.03085|-0.0271|-0.02602|-0.02751|-0.01876|-0.02084|||||77|173|141|117|91|156|177|||||||||||||||||||||||||
2025-09-17 18:33:56|KA.D.BLT.CASH.IP|0|none|||0|0|2025-09-16|19.67544|13|0.175044|7|-0.149925|7|2025-09-16||||||||25.07511|32.31809|40.06145|57.93944|74.30857|55.91915|19.67544|36.02091|46.494||||||||||||||||448|300|457|135|178|116|399|186|248||||||||||||||||0.04869|0.0393|0.04978|0.04999|0.04166|0.0344|0.04003|0.03223|0.02889||||||||||||||||-0.05792|-0.05291|-0.04979|-0.04995|-0.04165|-0.02501|-0.04097|-0.03354|-0.02905|||||||||96|62|30|38|35|68|158|189|99|||||||||||||||||||||||||
2025-09-17 18:33:56|SH.D.X.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-17 18:33:57|SB.D.ECL.CASH.IP|111|2025-09-17 18:12:30|2025-09-17 18:33:50||78.7|32.49188|2025-09-16|35.25213|19|0.208419|13|-0.304606|13|2025-09-16||||||||||||||45.00137|35.58689|46.80597|44.1028|54.30494|56.21381|35.25213||||||||||||||||||1045|327|281|521|358|543|754||||||||||||||||||0.04765|0.02091|0.00751|0.01285|0.01058|0.01729|0.01161||||||||||||||||||-0.07181|-0.05825|-0.03307|-0.02765|-0.02755|-0.03095|-0.02171|||||29|93|77|84|94|89|142|||||||||||||||||||||||||
2025-09-17 18:33:57|ED.D.ALVGY.CASH.IP|0|none|||0|0|2025-09-16|12.68703|15|0.141283|7|-0.113669|7|2025-09-16||||||||22.05859|30.84738|34.5448|34.33611|39.55579|44.06632|29.12948|34.19957|12.68703||||||||||||||||67|54|86|168|58|110|148|138|187||||||||||||||||0.0383|0.02839|0.03415|0.02855|0.02854|0.03265|0.03581|0.03024|0.02881||||||||||||||||-0.03595|-0.03208|-0.02844|-0.03291|-0.03091|-0.03515|-0.03052|-0.03168|-0.03072|||||||||218|146|84|102|86|84|134|158|79|||||||||||||||||||||||||
2025-09-17 18:33:58|EC.D.STLAFP.CASH.IP|0|none|||0|0|2025-09-16|1.79257|14|0.403029|13|-0.376625|12|2025-09-16||||||||2.36877|6.29134|8.63854|7.12728|10.35274|11.38057|8.52637|1.79257|8.56823||||||||||||||||611|566|297|243|147|213|548|477|643||||||||||||||||0.05543|0.03833|0.02474|0.02839|0.02305|0.02822|0.04403|0.03816|0.02503||||||||||||||||-0.04841|-0.03433|-0.02453|-0.02562|-0.02317|-0.03162|-0.04096|-0.03693|-0.03019|||||||||346|320|279|268|291|291|342|343|164|||||||||||||||||||||||||
2025-09-17 18:33:59|EJ.D.GIVN.CASH.IP|0|none|||0|0|2025-09-16|12.33142|9|0.270514|9|-0.357888|9|2025-09-16||||||||23.6581|24.83502|12.33142|24.46325|29.70793|29.20215|29.44621|26.5879|48.59445||||||||||||||||4|4|9|7|4|4|4|5|5||||||||||||||||0.04485|0.03763|0.05946|0.03175|0.02976|0.03953|0.03854|0.03804|0.04477||||||||||||||||-0.04747|-0.02945|-0.08543|-0.03826|-0.03722|-0.03257|-0.02963|-0.0336|-0.02983|||||||||161|121|163|86|91|96|68|113|35|||||||||||||||||||||||||
2025-09-17 18:34:00|EC.D.CS.CASH.IP|0|none|||0|0|2025-09-16|11.38971|15|0.100025|7|-0.09995|7|2025-09-16||||||||14.12597|33.74411|19.17414|20.0211|36.99435|41.68359|17.33115|14.12787|11.38971||||||||||||||||244|168|156|156|95|108|346|277|338||||||||||||||||0.03542|0.02729|0.02743|0.03004|0.02504|0.02661|0.03134|0.02663|0.02522||||||||||||||||-0.03439|-0.02813|-0.02493|-0.02834|-0.0274|-0.02959|-0.02746|-0.02894|-0.03114|||||||||220|172|94|115|119|108|156|156|88|||||||||||||||||||||||||
2025-09-17 18:34:00|EG.D.PRXNA.CASH.IP|0|none|||0|0|2025-09-16|7.75039|7|0.109429|14|-0.109051|12|2025-09-16||||||||7.75039|20.48609|21.4995|20.35635|20.85009|18.41828|14.06378|20.90757|10.36581||||||||||||||||219|170|173|127|84|101|115|130|149||||||||||||||||0.02932|0.02282|0.02488|0.02835|0.02141|0.02721|0.02278|0.02523|0.02365||||||||||||||||-0.03376|-0.02132|-0.02117|-0.01814|-0.02113|-0.02638|-0.02448|-0.02088|-0.02123|||||||||259|171|135|118|120|125|178|225|116|||||||||||||||||||||||||
2025-09-17 18:34:01|EC.D.SASY.CASH.IP|0|none|||0|0|2025-09-16|5.42669|7|0.164849|7|-0.21519|7|2025-09-16||||||||5.42669|14.15125|16.15973|17.66114|19.28471|18.98863|8.74391|12.65474|8.97969||||||||||||||||113|85|86|61|50|49|72|86|99||||||||||||||||0.02698|0.01906|0.01766|0.0165|0.01611|0.01687|0.02534|0.01613|0.01562||||||||||||||||-0.02971|-0.01771|-0.01795|-0.01659|-0.01492|-0.01783|-0.01996|-0.01729|-0.0147|||||||||296|283|223|204|192|195|275|269|145|||||||||||||||||||||||||
2025-09-17 18:34:02|KA.D.BA.CASH.IP|0|none|||0|0|2025-09-16|12.54162|15|0.148662|7|-0.099453|7|2025-09-16||||||||27.56911|47.20694|61.40981|87.50871|64.8111|46.06479|43.39865|45.13471|12.54162||||||||||||||||746|1424|548|383|639|769|1435|1552|1106||||||||||||||||0.0561|0.05609|0.04981|0.04978|0.04966|0.04958|0.04935|0.04967|0.03738||||||||||||||||-0.05263|-0.04977|-0.04977|-0.04974|-0.04955|-0.04951|-0.05316|-0.04963|-0.0393|||||||||160|106|101|80|71|63|113|153|48|||||||||||||||||||||||||
2025-09-17 18:34:02|AC.D.1810HK.CASH.IP|0|none|||0|0|2025-09-16|1.82686|2|0.266667|1|-0.265722|1|2025-09-16||3.1257|1.82686|7.97613||3.03357|9.46339|4.63789||||||||||||||||||194276|162564|115069||100365|141194|180813||||||||||||||||||0.1097|0.09487|0.08843||0.08854|0.08844|0.08845||||||||||||||||||-0.11632|-0.08841|-0.08811||-0.08847|-0.08834|-0.08838|||||||||||||||||99|115|38|68|32|44|||||||||||||||||||||||||
2025-09-17 18:34:03|AC.D.700HK.CASH.IP|0|none|||0|0|2025-09-16|0.07754|7|0.155159|1|-0.154799|1|2025-09-16||3.97344|7.30385|4.522||4.95561|3.41071|0.07754||||||||||||||||||23290|20332|13355||24934|32722|46535||||||||||||||||||0.08845|0.07786|0.0777||0.07773||0.07764||||||||||||||||||-0.09669|-0.07773|-0.07748||-0.0777|-0.07737|-0.07758|||||||||||||||||77|83|45|41|30|15|||||||||||||||||||||||||