2025-09-18 14:57:10|IX.D.SPTRD.IFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:57:10|IX.D.RUSSELL.IEN.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:57:11|IX.D.DOW.IFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:57:12|IX.D.FANG.IFM.IP|7187|2025-09-17 18:28:40|2025-09-17 23:59:50|16223.4|0|0.02228|2025-09-17|0.01116|19|0.171659|18|-0.209702|20|2025-09-17|0.03084|0.03084|0.03086|0.03086|0.03087|0.03087|0.03086|0.03083|0.01855|0.01852|0.01852|0.01852|0.01851|0.01479|0.01118|0.01122|0.01122|0.01121|0.01123|0.01116|0.01861|0.01856|0.01854|0.01854|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00267|0.00248|0.00244|0.00181|0.00211|0.00286|0.0031|0.00374|0.0071|0.00362|0.00476|0.0034|0.00339|0.01059|0.01034|0.00723|0.00637|0.00571|0.02503|0.02023|0.00643|0.00532|0.00256|0.00228|-0.00288|-0.00243|-0.00242|-0.00194|-0.00202|-0.00297|-0.003|-0.00313|-0.00696|-0.00304|-0.00503|-0.00335|-0.00276|-0.01347|-0.01164|-0.00785|-0.00552|-0.00508|-0.03117|-0.01812|-0.00555|-0.00529|-0.00216|-0.00237|357|358|353|327|335|354|360|359|354|346|358|354|357|357|360|360|360|360|360|360|345|308|298|320|||||||||||||||||||||||||
2025-09-18 14:57:12|IX.D.NASDAQ.IFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:57:14|IX.D.ASX.IFD.IP|5524|2025-09-17 18:28:40|2025-09-17 23:59:50|8797.7|7.1|0.02648|2025-09-17|0.01133|1|0.093429|19|-0.108281|18|2025-09-17|0.01135|0.01133|0.01134|0.01135|0.01134|0.01135|0.03423|0.03672|0.03406|0.03405|0.03407|0.03408|0.03408|0.03406|0.03408|0.03409|0.03412|0.03413|0.03413|0.03413|0.03421|0.04549|0.04544|0.04104|8|11|9|7|7|10|17|4|2|3|1|3|2|5|5|3|2|1|3|2|1|0|0|4|0.00914|0.00827|0.00827|0.00701|0.00775|0.00675|0.00525|0.00667|0.0069|0.00652|0.00534|0.00559|0.00686|0.0083|0.00696|0.00685|0.00646|0.00954|0.01725|0.01592|0.00866|0.00148|0.00323|0.00371|-0.00993|-0.00931|-0.00852|-0.0079|-0.00601|-0.00741|-0.00517|-0.00687|-0.00853|-0.00562|-0.00627|-0.00603|-0.00568|-0.00756|-0.00751|-0.00682|-0.00725|-0.00628|-0.01882|-0.01501|-0.008|-0.0027|-0.00262|-0.0052|264|307|240|198|164|187|276|251|177|129|124|151|132|168|218|157|163|157|351|329|139|66|308|298|||||||||||||||||||||||||
2025-09-18 14:57:14|TM.D.BOVESPA.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:57:16|IX.D.CAC.IFM.IP|5398|2025-09-17 18:28:40|2025-09-17 23:59:50|7807.5|7.2|0.02531|2025-09-17|0.01277|7|0.07276|6|-0.083374|14|2025-09-17|0.04457|0.03833|0.03834|0.03832|0.03831|0.03833|0.02569|0.01277|0.01278|0.01279|0.0128|0.01283|0.01281|0.01281|0.01282|0.01928|0.02568|0.02568|0.02568|0.02569|0.05136|0.05135|0.0513|0.05124|0|0|0|0|0|0|3|25|14|12|12|10|33|13|14|23|1|1|4|3|5|0|0|0|0.00474|0.01034|0.0069|0.00639|0.01064|0.00809|0.00819|0.01149|0.00873|0.00719|0.00658|0.00666|0.00668|0.00777|0.00671|0.00729|0.00447|0.00485|0.01772|0.01352|0.00514|0.003|0.00386|0.00261|-0.00724|-0.01022|-0.00575|-0.0166|-0.00862|-0.00837|-0.00816|-0.01339|-0.00973|-0.00876|-0.00746|-0.00698|-0.00738|-0.00954|-0.00919|-0.00867|-0.00595|-0.00464|-0.01787|-0.0128|-0.00455|-0.00314|-0.00345|-0.00274|149|58|40|41|59|91|293|359|357|354|351|346|347|349|357|347|319|292|360|355|331|55|308|280|||||||||||||||||||||||||
2025-09-18 14:57:17|IX.D.XINHUA.IFM.IP|6041|2025-09-17 18:28:50|2025-09-17 23:59:50|15216|69.5|2.82402|2025-09-17|0.06579|19|0.08616|1|-0.099356|1|2025-09-17|0.15897|0.06625|0.06622|0.06581|0.06585|0.0658|0.0658|18.06811|7.41234|37.00285|14.76841|27.6723|32.19288|3.26732|5.6831|13.10721|17.42598|26.8399|0.62702|0.06579|0.06579|0.14891|0.15786|0.15774|0|161|142|71|20|88|91|35|19|29|23|20|18|40|19|13|13|8|39|25|6|0|0|0|0.00139|0.02012|0.0208|0.01708|0.00729|0.01537|0.01336|0.00745|0.00447|0.00835|0.00791|0.00709|0.00659|0.00969|0.00766|0.00683|0.00681|0.00659|0.01161|0.00658|0.00445|0.00077|0.00213|0.00147|-0.00147|-0.02026|-0.01963|-0.01496|-0.00748|-0.01619|-0.01373|-0.00796|-0.00576|-0.00879|-0.00659|-0.00709|-0.00659|-0.00906|-0.00796|-0.00712|-0.00659|-0.00725|-0.01129|-0.00721|-0.00628|-0.00124|-0.00198|-0.00151|257|344|360|329|170|360|355|261|288|138|102|105|84|219|285|230|167|112|360|340|103|51|314|285|||||||||||||||||||||||||
2025-09-18 14:57:18|IX.D.HSCHIN.IFU.IP|6552|2025-09-17 18:28:40|2025-09-17 23:59:50|9606.4|18.7|0.10476|2025-09-17|0.06252|7|0.114811|18|-0.125052|18|2025-09-17|0.19052|0.08501|0.06316|0.06279|0.18852|0.06266|0.06253|0.06252|0.12597|0.09804|0.06263|0.06256|0.06262|0.06261|0.06261|0.06266|0.06264|0.06272|0.06306|0.18791|0.18784|0.18779|0.18764|0.18745|0|52|41|47|0|41|32|54|26|5|3|6|3|18|11|9|6|5|18|0|0|0|0|0|0.00175|0.02014|0.01858|0.01636|0.00157|0.01728|0.01588|0.0147|0.00802|0.00654|0.00694|0.00742|0.00779|0.01619|0.01228|0.01436|0.01351|0.01236|0.02312|0.01216|0.00357|0.00151|0.00266|0.00228|-0.00179|-0.02004|-0.01946|-0.01915|-0.0014|-0.01913|-0.01689|-0.01344|-0.00844|-0.00585|-0.00773|-0.00698|-0.00645|-0.0152|-0.01211|-0.01262|-0.01261|-0.01045|-0.02432|-0.01012|-0.00311|-0.00248|-0.00234|-0.00183|248|306|355|351|169|356|327|328|350|290|246|231|243|302|359|236|169|112|340|360|333|51|308|284|||||||||||||||||||||||||
2025-09-18 14:57:19|IX.D.DEN25.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:57:20|IX.D.EMGMKT.IFE.IP|4865|2025-09-17 18:28:50|2025-09-17 23:59:50|1355.4|23.5|0.09627|2025-09-17|0.03698|18|0.362641|18|-0.20046|0|2025-09-17|0.14889|0.14903|0.14893|0.14857|0.14852|0.14849|0.1485|0.14852|0.14861|0.14853|0.14857|0.14849|0.14848|0.07457|0.037|0.03702|0.03701|0.03702|0.03698|0.037|0.14807|0.14795|0.14778|0.14757|6|5|4|6|9|4|16|48|22|18|10|18|20|89|58|83|24|42|97|69|33|0|0|0|0.01382|0.01076|0.00745|0.00928|0.00743|0.00866|0.0081|0.00872|0.00811|0.0081|0.00743|0.00789|0.00882|0.01135|0.00831|0.00878|0.00822|0.00779|0.02838|0.0187|0.01322||0.00871|0.00758|-0.02602|-0.01211|-0.01064|-0.01143|-0.01114|-0.00742|-0.00975|-0.0099|-0.00905|-0.00849|-0.00777|-0.00799|-0.00891|-0.01137|-0.00897|-0.00787|-0.00825|-0.00741|-0.03278|-0.01857|-0.01234||-0.00813|-0.00769|85|114|106|69|48|100|111|146|158|166|144|114|118|243|266|248|175|140|360|354|100|1|211|166|||||||||||||||||||||||||
2025-09-18 14:57:21|IX.D.STXE.IFM.IP|5333|2025-09-17 18:28:50|2025-09-17 23:59:50|5392.9|91.8|0.02625|2025-09-17|0.02784|6|0.13014|18|-0.065282|18|2025-09-17|0.04681|0.03714|0.03715|0.03713|0.03712|0.03714|0.02784|0.02784|0.02785|0.02788|0.02792|0.02796|0.02793|0.0279|0.02791|0.02795|0.02792|0.02792|0.02793|0.0279|0.05577|0.05576|0.0557|0.05563|10|12|15|16|9|10|59|225|352|305|409|310|162|323|206|744|92|47|64|36|0|0|0|0|0.0053|0.01021|0.01238|0.00928|0.01237|0.01013|0.01598|0.01555|0.01251|0.01275|0.01443|0.01541|0.0133|0.01409|0.01294|0.0158|0.01372|0.01263|0.01939|0.0165|0.00579|0.00279|0.0043|0.00279|-0.00732|-0.01207|-0.00929|-0.01856|-0.01237|-0.01277|-0.01514|-0.01623|-0.01617|-0.01506|-0.01676|-0.01326|-0.01463|-0.01667|-0.01542|-0.01398|-0.01263|-0.01163|-0.0204|-0.01498|-0.00496|-0.00398|-0.00401|-0.00296|138|53|30|36|45|75|93|203|189|152|128|133|126|166|149|131|62|71|345|327|331|55|308|279|||||||||||||||||||||||||
2025-09-18 14:57:23|IX.D.FTSE.CFD.IP|5835|2025-09-17 18:28:50|2025-09-17 23:59:50|9213.9|11.4|0.022|2025-09-17|0.01083|13|0.045752|18|-0.054326|19|2025-09-17|0.03272|0.03259|0.03259|0.03258|0.03258|0.03258|0.02171|0.01086|0.01086|0.01085|0.01085|0.01085|0.01085|0.01083|0.01084|0.01632|0.02172|0.02174|0.02174|0.0218|0.04346|0.04345|0.04342|0.04339|5|2|0|1|1|1|20|66|20|25|15|13|12|45|29|43|4|4|11|15|0|0|0|0|0.00568|0.00343|0.00345|0.00311|0.00375|0.00389|0.00562|0.007|0.00503|0.0049|0.00485|0.00424|0.00451|0.00599|0.00624|0.00621|0.00407|0.00373|0.01338|0.00951|0.00296|0.00339|0.00235|0.0017|-0.00524|-0.00368|-0.00368|-0.00339|-0.00355|-0.00393|-0.00504|-0.00754|-0.00482|-0.0047|-0.00444|-0.00384|-0.00408|-0.00609|-0.00662|-0.00533|-0.00412|-0.00325|-0.01306|-0.00997|-0.00262|-0.00155|-0.00216|-0.00179|161|171|167|169|160|176|298|353|343|343|320|320|332|348|358|348|317|274|360|359|330|53|309|274|||||||||||||||||||||||||
2025-09-18 14:57:28|KB.D.MID250.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:57:28|IX.D.DAX.IFMM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:57:28|TM.D.MDAX.IFM.IP|1616|2025-09-17 18:29:10|2025-09-17 19:59:50|9193|0.6|50.68752|2025-09-17|0.32459|6|1.10121|17|-0.117143|12|2025-09-17|||||||0.32459|44.32361|41.89837|57.88128|57.09945|55.81103|47.39628|52.9311|39.15333|65.19613|73.53995|87.74781|52.92166|100|||||||||||3|1|15|12|3|0|2|2|0|15|0|0|0|0||||||||||||0.03972|0.01957|0.0192|0.01784|0.02263|0.01962|0.01925|0.02042|0.02249|0.01676|0.39533|0.03205|0.03353||||||||||||-0.02343|-0.01878|-0.01991|-0.01993|-0.01937|-0.02382|-0.01775|-0.0167|-0.0214|-0.01675||-0.05867|-0.0391|||||2|143|168|149|137|142|178|182|185|123|15|8|139|66|||||||||||||||||||||||||
2025-09-18 14:57:29|TM.D.TECDAX.IFM.IP|2091|2025-09-17 18:30:40|2025-09-17 19:59:40|3600.3|0|44.83668|2025-09-17|2.14932|6|1.206446|15|-1.319037|15|2025-09-17|||||||2.14932|47.65558|54.6242|60.5702|66.75458|64.83932|63.25549|45.51008|44.52666|40.25682|2.50992|2.77708|36.28672|89.24027|||||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|||||||||||0.62286|0.03499|0.01733|0.0166|0.01899|0.01883|0.01635|0.01855|0.01556|0.12249|0.07873|||||||||||||||-0.01761|-0.01823|-0.01731|-0.01622|-0.01618|-0.01646|-0.01807|-0.01851|-0.08219|-0.03513||||||||5|240|211|172|156|156|133|205|178|178|119|3|38|18|||||||||||||||||||||||||
2025-09-18 14:57:30|TM.D.ATHENS.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:57:31|IX.D.HANGSENG.IFU.IP|6777|2025-09-17 18:29:00|2025-09-17 23:59:50|26877.7|21|0.05415|2025-09-17|0.01858|6|0.214078|18|-0.093479|18|2025-09-17|0.11297|0.03399|0.01875|0.01866|0.11192|0.01862|0.01858|0.01858|0.06446|0.04886|0.02977|0.02975|0.02977|0.02976|0.02975|0.02978|0.02977|0.0298|0.03002|0.11186|0.11179|0.11175|0.11164|0.11159|0|60|54|47|0|38|26|34|17|4|2|3|2|10|8|5|2|3|15|0|0|0|0|0|0.00227|0.01501|0.01436|0.01156|0.0017|0.01383|0.01067|0.00828|0.00558|0.00505|0.00466|0.00467|0.00493|0.0114|0.00987|0.00766|0.00597|0.00479|0.02107|0.01239|0.00356|0.00456|0.0027|0.00182|-0.00211|-0.01467|-0.01489|-0.01192|-0.00152|-0.0137|-0.01046|-0.00874|-0.00711|-0.0047|-0.00453|-0.00449|-0.00423|-0.0111|-0.00988|-0.00829|-0.00599|-0.00513|-0.02048|-0.01068|-0.00293|-0.00177|-0.00222|-0.00215|248|322|360|360|187|360|360|360|355|343|340|338|331|352|360|360|357|354|360|360|339|73|324|298|||||||||||||||||||||||||
2025-09-18 14:57:32|TM.D.BUX.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:57:32|IX.D.NIFTY.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:57:33|IX.D.MIB.IFM.IP|4915|2025-09-17 18:29:00|2025-09-17 23:59:50|42092.9|2.6|0.06526|2025-09-17|0.047|6|0.059583|19|-0.077398|11|2025-09-17|0.09401|0.09404|0.09406|0.09402|0.09397|0.09399|0.047|0.04712|0.04722|0.04738|0.0475|0.04762|0.04767|0.0476|0.0476|5.67952|63.95864|58.5194|0.61431|0.04764|0.09527|0.09526|0.09515|0.09503|0|0|0|0|0|0|3|12|12|5|6|4|5|5|6|11|1|1|2|1|5|0|0|0|0.00603|0.00416|0.00307|0.00336|0.00662|0.00758|0.01048|0.0142|0.01096|0.01026|0.00928|0.00972|0.0101|0.00922|0.00956|0.00985|0.01191|0.01145|0.0182|0.01308|0.00525|0.0033|0.00416|0.00292|-0.00557|-0.00685|-0.00798|-0.00279|-0.00591|-0.00648|-0.01326|-0.01802|-0.01222|-0.01251|-0.00973|-0.01039|-0.01037|-0.01146|-0.00992|-0.01004|-0.01331|-0.0114|-0.01853|-0.01172|-0.00468|-0.00386|-0.00355|-0.00278|171|131|112|85|85|151|220|360|348|351|321|325|331|331|321|284|122|106|359|351|332|57|310|284|||||||||||||||||||||||||
2025-09-18 14:57:35|IX.D.NIKKEI.IFD.IP|6663|2025-09-17 18:29:00|2025-09-17 23:59:50|44963.8|5.2|0.01699|2025-09-17|0.01556|2|0.146663|18|-0.147161|0|2025-09-17|0.01566|0.01558|0.01556|0.01556|0.0156|0.01563|0.01561|0.0156|0.01562|0.01563|0.01564|0.01564|0.01563|0.01561|0.01562|0.01562|0.01563|0.01563|0.01565|0.0156|0.01578|0.06687|0.03408|0.0236|9|7|3|3|4|4|7|2|2|0|0|1|0|2|2|2|1|1|9|5|1|0|0|21|0.01633|0.0129|0.00682|0.00787|0.00785|0.00816|0.00901|0.00591|0.008|0.00615|0.00552|0.00623|0.00579|0.00823|0.00717|0.00671|0.00578|0.00601|0.02207|0.01761|0.00662|0.00153|0.00922|0.00955|-0.01671|-0.01001|-0.00696|-0.008|-0.00822|-0.00872|-0.0084|-0.00534|-0.00842|-0.00571|-0.00595|-0.00538|-0.00546|-0.00742|-0.00765|-0.00704|-0.00568|-0.00621|-0.02121|-0.0174|-0.00576|-0.00206|-0.0053|-0.00967|360|353|329|313|352|354|329|267|331|302|294|292|289|313|345|307|301|278|360|360|281|89|193|327|||||||||||||||||||||||||
2025-09-18 14:57:35|TM.D.KLCI.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:57:36|IX.D.AEX.IFM.IP|4051|2025-09-17 18:29:00|2025-09-17 23:59:20|918.52|2.4|0.02452|2025-09-17|0.01093|14|0.076614|18|-0.13108|17|2025-09-17|0.0548|0.05482|0.05483|0.05481|0.05479|0.05482|0.03335|0.01096|0.01095|0.01095|0.01096|0.01096|0.01095|0.01094|0.01093|0.02035|0.03278|0.03279|0.03282|0.03282|0.05457|0.05456|0.0545|0.05444|0|0|0|0|0|0|2|6|2|1|2|2|2|2|8|5|1|0|1|1|0|0|0|0|0.01315|0.01253|0.02194|0.01096|0.01461|0.01097|0.02055|0.01529|0.0121|0.01153|0.01162|0.01178|0.01182|0.01407|0.01253|0.01208|0.01588|0.01833|0.02266|0.01836|0.01235||0.0114|0.01089|-0.01289|-0.01535|-0.01097|-0.02192|-0.01278|-0.01395|-0.01663|-0.01524|-0.01298|-0.01195|-0.01148|-0.01152|-0.01141|-0.01243|-0.01329|-0.01221|-0.01291|-0.01748|-0.02121|-0.02013|-0.01118||-0.01132|-0.01089|78|49|28|33|43|75|141|315|278|248|241|241|247|301|304|260|175|130|351|351|209|10|140|116|||||||||||||||||||||||||
2025-09-18 14:57:37|IX.D.OBX.IFM.IP|851|2025-09-18 07:32:50|2025-09-18 14:19:30|1568.88|1.8|23.79162|2025-09-17|40.60454|13|0.047817|12|-0.207224|12|2025-09-17||||||||76.03086|81.84227|85.57452|73.54777|62.56011|56.32736|40.60454|77.45402|||||||||||||||||1|0|0|0|0|0|0|0|||||||||||||||||0.02059|0.01593|0.01596|0.01596|0.01595|0.01791|0.01591|0.01507|||||||||||||||||-0.02683|-0.01593|-0.01595|-0.01595|-0.01594|-0.023|-0.01591|-0.01592||||||||||100|121|90|117|104|112|158|62|||||||||||||||||||||||||
2025-09-18 14:57:37|IX.D.PSI20.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:57:38|IX.D.SINGAPORE.IFM.IP|4123|2025-09-17 18:29:00|2025-09-17 23:54:20|450.37|4.2|15.59794|2025-09-17|0.13325|23|0.110644|0|-0.111193|18|2025-09-17|11.26425|10.03161|14.09208|18.11503|3.15752|18.20968|2.25531|8.27924|18.57194|22.05715|46.17685|56.17226|36.38794|24.5612|37.02663|42.63819|39.09842|29.69528|4.23184|9.46675|55.90509|0.21899|0.13342|0.13325|12|16|12|9|11|11|11|11|10|6|2|1|3|3|1|1|2|3|2|1|1|0|0|0|0.02175|0.01533|0.01318|0.01477|0.01107|0.01551|0.01363|0.01106|0.01143|0.01699|0.01108|0.01183|0.01217|0.01747|0.0111|0.01222|0.01113|0.01237|0.02161|0.01725|0.0253||0.02224|0.02221|-0.01599|-0.01684|-0.01258|-0.01246|-0.01107|-0.01208|-0.01107|-0.01106|-0.01136|-0.01193|-0.01216|-0.01161|-0.01171|-0.01595|-0.01302|-0.01203|-0.012|-0.01503|-0.02255|-0.01519|-0.01198|-0.01113|-0.02223|-0.02221|116|210|128|94|32|99|90|97|151|100|117|130|110|159|200|176|151|118|335|308|68|9|53|42|||||||||||||||||||||||||
2025-09-18 14:57:39|IX.D.SAF.IFMMX.IP|6035|2025-09-17 18:29:00|2025-09-17 23:59:50|98206|2|4.62464|2025-09-17|0.10183|23|0.112245|18|-0.091107|6|2025-09-17|0.10261|0.10262|0.10261|0.10244|0.10243|0.10241|6.22652|7.94273|12.15038|25.02638|22.46144|30.07732|31.74347|17.76122|18.14176|7.3272|0.10213|0.10212|0.10218|0.10211|0.10207|0.10202|0.10193|0.10183|0|0|0|0|0|0|2|11|8|3|6|3|4|7|9|4|0|0|0|0|0|0|0|0|0.00347|0.00276|0.0031|0.00509|0.00307|0.00417|0.00817|0.01467|0.00994|0.00749|0.01013|0.00959|0.00858|0.00951|0.00836|0.00832|0.00275|0.00275|0.01487|0.0114|0.00363|0.0027|0.00286|0.00195|-0.00297|-0.00318|-0.00416|-0.00412|-0.00279|-0.00372|-0.00932|-0.01705|-0.0111|-0.00607|-0.00896|-0.00721|-0.01362|-0.01156|-0.01173|-0.00572|-0.00299|-0.00246|-0.01463|-0.01055|-0.00326|-0.003|-0.00277|-0.002|236|229|209|219|148|231|260|316|297|216|254|183|227|265|287|317|350|349|360|360|333|56|309|288|||||||||||||||||||||||||
2025-09-18 14:57:40|IX.D.IBEX.IFM.IP|5100|2025-09-17 18:29:00|2025-09-17 23:59:50|15190.6|1.6|0.05356|2025-09-17|0.03293|7|0.118743|18|-0.072338|7|2025-09-17|0.07902|0.07905|0.07906|0.07903|0.07901|0.07905|0.03337|0.03293|0.03296|0.03298|0.03294|0.03297|0.033|0.03299|0.03298|6.31259|26.27121|45.38086|0.07929|0.0792|0.07919|0.07917|0.07909|0.079|0|0|0|0|0|0|1|9|5|5|2|3|2|3|3|7|1|1|0|0|0|0|0|0|0.00588|0.0053|0.00725|0.00843|0.00369|0.00626|0.01037|0.01477|0.01102|0.01093|0.00881|0.00812|0.00875|0.00856|0.00806|0.0085|0.01586|0.01106|0.01566|0.01338|0.00511|0.00231|0.00379|0.00254|-0.00618|-0.00783|-0.00672|-0.00369|-0.00831|-0.00871|-0.00891|-0.01363|-0.01129|-0.01011|-0.00876|-0.0089|-0.0097|-0.00908|-0.00862|-0.00888|-0.00661|-0.01467|-0.01779|-0.01225|-0.00433|-0.00349|-0.00351|-0.00264|156|87|49|57|69|107|106|355|337|338|318|311|305|329|319|239|61|86|358|356|331|55|309|280|||||||||||||||||||||||||
2025-09-18 14:57:42|IX.D.OMX.IFM.IP|5416|2025-09-17 18:29:00|2025-09-17 23:59:50|2622.35|7.9|0.03683|2025-09-17|0.01906|12|0.100504|6|-0.076417|15|2025-09-17|0.05728|0.0573|0.0573|0.05728|0.05727|0.05729|0.05636|0.01907|0.01907|0.01908|0.01908|0.01909|0.01906|0.01906|0.01907|0.03497|0.05739|0.05738|0.0574|0.05734|0.05731|0.0573|0.05726|0.0572|0|0|0|0|0|0|1|97|24|25|14|18|14|24|35|55|0|0|0|0|0|0|0|0|0.00392|0.00602|0.00387|0.00314|0.00389|0.00519|0.01437|0.01237|0.00883|0.00814|0.00721|0.00779|0.0066|0.0097|0.00751|0.01067|0.00425|0.00461|0.01357|0.01144|0.00407|0.00186|0.00309|0.0021|-0.00456|-0.00476|-0.00681|-0.00471|-0.0084|-0.00586|-0.00706|-0.01325|-0.00798|-0.00855|-0.00777|-0.00666|-0.00844|-0.00895|-0.00838|-0.0111|-0.00522|-0.00455|-0.01404|-0.00979|-0.00362|-0.00264|-0.0029|-0.00209|159|84|63|59|69|103|117|349|344|332|326|297|324|332|328|248|167|184|360|359|331|54|310|283|||||||||||||||||||||||||
2025-09-18 14:57:43|IX.D.SMI.IFM.IP|5196|2025-09-17 18:29:10|2025-09-17 23:59:50|12018.3|5.6|0.02739|2025-09-17|0.01666|6|0.083398|18|-0.087476|14|2025-09-17|0.04996|0.04998|0.04998|0.04997|0.04996|0.04997|0.01666|0.01669|0.01667|0.01668|0.01669|0.0167|0.01668|0.01666|0.01666|0.01667|0.01667|0.01668|0.01667|0.01677|0.05001|0.05001|0.04997|0.04993|0|0|0|0|0|0|4|18|22|9|9|12|7|21|21|18|5|1|4|1|0|0|0|0|0.00409|0.00377|0.00517|0.00452|0.00516|0.00634|0.01122|0.01148|0.00707|0.00658|0.00619|0.00626|0.00665|0.00879|0.00836|0.00776|0.00501|0.00482|0.0162|0.01306|0.00362|0.0025|0.0027|0.00179|-0.00422|-0.0053|-0.00683|-0.00264|-0.00739|-0.00654|-0.0081|-0.0103|-0.00755|-0.00751|-0.00605|-0.00601|-0.00632|-0.00862|-0.00884|-0.00756|-0.0053|-0.00507|-0.01736|-0.01397|-0.00332|-0.0025|-0.00255|-0.00194|155|85|56|56|54|91|279|346|327|317|306|304|300|333|343|297|259|237|346|350|331|57|308|279|||||||||||||||||||||||||
2025-09-18 14:57:44|IX.D.TAIEX.IFU.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:57:45|KB.D.TK.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:57:45|CC.D.VSTOXX.UNC.IP|1039|2025-09-17 18:29:10|2025-09-17 20:00:00|17.89|11.4|0.30848|2025-09-17|0.42942|11|0.598477|4|-1.484332|18|2025-09-17|1.49753|||0.89458|0.68477|0.42973|0.43114|0.43293|0.43302|0.43148|0.43032|0.42942|0.43248|0.43697|0.43863|0.44003|0.43663|0.43805|0.45507|0.44719|1.39743||||0|||0|2|7|25|30|28|35|31|46|40|18|54|61|87|14|10|7|0||||||||0.35323||0.16287||0.10804|0.16199|0.05371|0.18823||0.14532|0.10971|0.19291|0.1092||0.1541|0.12449|||||||||-0.10828||-0.10828||-0.15134|-0.1077|-0.12904|-0.14753|-0.12564|-0.10922|-0.12792|-0.11013|-0.10923||-0.17978|-0.18451|||||2|2|11|8|12|20|31|13|21|22|11|30|16|17|9|7|214|110|1|||||||||||||||||||||||||
2025-09-18 14:57:46|CC.D.VIX.UME.IP|1835|2025-09-17 18:29:10|2025-09-17 23:57:30||20.8|0.26242|2025-09-17|0.86784|10|0.676437|18|-1.388118|18|2025-09-17|0.87408|0.87394|0.87241|||0.87134||0.8736|0.87129|0.87028|0.86784|0.8684|0.87514|0.87868|0.8826|0.88332|0.87939|0.88191|0.88734|0.90425|0.90124||0.9055|0.9109|9|8|0|||9||88|35|63|6|10|46|79|44|57|63|60|42|64|114||7|40|0.10923|0.10923|||||||||0.08146|0.14481||0.13767|0.16561|0.21021|0.18351|0.14656|0.17777|0.18963|0.28217||0.1133||-0.16384|-0.18191|||||||-0.13581|-0.13563|-0.09943|-0.18979|-0.10929|-0.19209|-0.15434|-0.11031|-0.19252|-0.21947|-0.19217|-0.19091|||||14|14|1|4|2|14|4|24|17|7|37|39|14|15|23|265|143|6|15|2|||||||||||||||||||||||||
2025-09-18 14:57:47|IR.D.FGBM.FWM2.IP|2785|2025-09-17 18:29:10|2025-09-17 19:59:50||138.6|2.01598|2025-09-17|0.02543|9|0.025432|18|-0.033898|18|2025-09-17|50.01272|50.01272||0.02544|83.33757|50.01272|1.91207|2.69142|4.27967|0.02543|2.8025|0.02543|0.02543|2.06573|0.02544|0.02544|0.02581|29.43022|8.15407|24.58105|||||58|92||7|6|22|141|211|420|607|333|360|408|434|410|471|253|88|147|102|||||0.00848|0.00848|||||0.00848|0.00848|0.00848|0.00848|0.00848|0.00848|0.00848|0.00848|0.00848|0.00848|0.00848||0.00916|0.00848|||||-0.00848|||||-0.00848|-0.00848|-0.00848|-0.00848|-0.00848|-0.00848|-0.00848|-0.00848|-0.00848|-0.00848|-0.00848|-0.00848|-0.00848|-0.01059|-0.00848|||||8|2|2|6|12|53|75|47|34|36|56|56|49|56|32|22|17|123|57|||||||||||||||||||||||||
2025-09-18 14:57:48|IR.D.FLG.FWM1.IP|2443|2025-09-18 07:00:00|2025-09-18 14:57:40|9117.5|45.3|0.01305|2025-09-17|0.02181|11|0.021854|7|-0.021842|7|2025-09-17||||||||0.02184|0.02184|0.02183|0.02182|0.02181|0.02183|0.02182|0.02184|0.02184|0.02184|||||||||||||||46|36|44|38|64|40|52|45|70|29|||||||||||||||0.00848|0.0078|0.00807|0.00839|0.00808|0.00803|0.0075|0.00767|0.00891|0.00655|||||||||||||||-0.0091|-0.0088|-0.00756|-0.00857|-0.01022|-0.00742|-0.00779|-0.00702|-0.00796|-0.00698||||||||184|146|117|85|117|162|177|166|107|91|||||||||||||||||||||||||
2025-09-18 14:57:49|IR.D.ULTRA100.FWM2.IP|3377|2025-09-17 18:29:10|2025-09-17 23:59:30|11996.4|47.6|0.01555|2025-09-17|0.03272|11|0.37223|18|-0.115474|18|2025-09-17|0.03284|0.03286|0.03285|0.03284|0.03282|0.03282|0.03283|0.03281|0.03276|0.03274|0.03274|0.03272|0.03276|0.03275|0.03277|0.03281|0.03282|0.03286|0.03284|0.03295|0.03301||0.03308|0.03306|31|23|34|37|29|17|23|29|60|27|38|46|70|74|91|85|82|67|147|93|119||23|31|0.01464|0.01824|0.01951|0.02546|0.02626|0.01751|0.01799|0.02101|0.02063|0.01922|0.015|0.02136|0.01831|0.02065|0.01997|0.02215|0.02356|0.02194|0.03564|0.02511|0.02404||0.01724|0.01736|-0.02545|-0.01315|-0.01725|-0.01272|-0.02543|-0.01559|-0.01872|-0.01722|-0.01993|-0.01739|-0.01908|-0.02082|-0.02125|-0.02272|-0.02332|-0.0229|-0.0255|-0.0224|-0.03506|-0.02838|-0.0201||-0.01323|-0.01707|30|23|16|20|8|15|53|89|72|77|58|53|104|113|99|79|76|60|288|196|77|26|17|||||||||||||||||||||||||
2025-09-18 14:57:49|IR.D.BOND100.FWM2.IP|3172|2025-09-17 18:29:10|2025-09-17 23:59:40||59.9|0.01239|2025-09-17|0.03383|11|0.344629|18|-0.11929|18|2025-09-17|0.03392|0.03395|0.03393|0.03392|0.03391|0.03391|0.03392|0.0339|0.03386|0.03384|0.03384|0.03383|0.03387|0.03386|0.03387|0.0339|0.03392|0.03395|0.03392|0.03403|0.03407||0.03413|0.03411|22|30|26|72|40|37|25|36|114|70|56|44|144|111|134|168|164|101|199|112|89||65|19|0.02629|0.02632|0.01753||0.0195||0.02233|0.02649|0.02457|0.02651|0.02306|0.02308|0.02287|0.02358|0.02388|0.02649|0.0263|0.01814|0.03041|0.0258|0.02657||0.01963|0.01685|-0.02629|-0.01994|-0.02629||-0.02628|-0.02628|-0.02629|-0.02424|-0.0264|-0.02658|-0.01987|-0.02347|-0.02589|-0.02293|-0.02479|-0.02296|-0.01595|-0.0244|-0.03171|-0.0253|-0.02356||-0.01365|-0.02708|24|19|12|7|17|5|39|49|41|41|41|52|73|81|65|56|39|58|267|143|54|16|20|||||||||||||||||||||||||
2025-09-18 14:57:50|IR.D.10YEAR100.FWM2.IP|4438|2025-09-17 18:29:10|2025-09-17 23:59:50||177.8|0.0076|2025-09-17|0.03522|9|0.282453|18|-0.110008|18|2025-09-17|0.03524|0.03525|0.03524|0.03524|0.03524|0.03523|0.03524|0.03523|0.03523|0.03522|0.03522|0.03522|0.03524|0.03524|0.03526|0.03527|0.03529|0.03529|0.03527|0.03534|0.03537||0.03539|0.03537|285|105|154|96|43|225|119|147|244|230|315|142|304|461|436|649|482|509|782|504|579||184|133||0.01322|0.01322|0.01175||0.01409|0.0141|0.01233|0.01243|0.01408|0.01409|0.01409|0.0138|0.01378|0.01373|0.01411|0.01368|0.01379|0.01959|0.01439|0.01392||0.01386||-0.01057|-0.00705|||||-0.01409|-0.01365|-0.01211|-0.01232|-0.01379|-0.01409|-0.01344|-0.01354|-0.01357|-0.01411|-0.01176|-0.01412|-0.01899|-0.01453|-0.01385||-0.01416|-0.01326|13|21|11|15|7|9|32|40|50|43|37|54|52|65|49|31|36|42|248|136|32|21|13|||||||||||||||||||||||||
2025-09-18 14:57:51|IR.D.JGB.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:57:51|CC.D.FGBL.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:57:52|IR.D.FOAT.FWM2.IP|3011|2025-09-17 18:29:10|2025-09-17 18:59:50||52.9|6.7644|2025-09-17|2.50963|7|0.049281|18|-0.032838|18|2025-09-17|77.78782|87.50513|100|100|100|89.47844|14.42984|2.50963|14.32176|14.32139|17.53415|14.52864|8.76276|12.69502|16.31441|21.14424|18.08976|79.17556|27.16898||||||4|2|0|0|2|2|20|61|76|75|83|75|92|56|65|57|34|8|16|||||||||||0.00821|0.00853|0.00852|0.00821|0.00859|0.00821|0.0085|0.00821|0.00874|0.0088|0.00821|0.00821||0.01004|||||||||-0.00821||-0.00821|-0.00857|-0.00821|-0.00821|-0.00853|-0.00912|-0.00859|-0.00821|-0.00851|-0.00849|-0.00821|-0.00821|-0.00821|-0.01016||||||9|8|2|3|4|19|132|162|154|154|120|138|149|158|172|90|72|24|199|||||||||||||||||||||||||
2025-09-18 14:57:53|IR.D.FBTP.FWM2.IP|2621|2025-09-18 06:01:00|2025-09-18 14:57:40||73.1|3.64858|2025-09-17|3.65499|8|0.016633|6|-0.024934|6|2025-09-17|||||||9.9715|8.14681|3.65499|10.10957|9.56161|8.99356|5.40875|6.0797|4.41528|11.73936|14.16691||||||||||||||24|66|121|92|104|116|108|91|97|117|32||||||||||||||0.00924|0.00858|0.00832|0.00832|0.00831|0.00831|0.00862|0.00869|0.00832|0.00831|0.00831||||||||||||||-0.00983|-0.00877|-0.00832|-0.00862|-0.00867|-0.00831|-0.00869|-0.00856|-0.0086|-0.00831|-0.00831||||||||151|148|166|139|126|134|149|149|160|94|92|||||||||||||||||||||||||
2025-09-18 14:57:53|IR.D.05YEAR100.FWM2.IP|3655|2025-09-17 18:29:20|2025-09-17 23:59:00|10958.8|168.8|0.0063|2025-09-17|0.0182|0|0.224309|18|-0.078247|18|2025-09-17|0.0182|0.01821|0.01821|0.0182|0.0182|0.0182|0.01821|0.0182|0.0182|0.0182|0.0182|0.0182|0.01821|0.01821|0.01822|0.01822|0.01823|0.01823|0.01822|0.01824|0.01825||0.01826|0.01825|93|89|67|72|74|91|99|141|201|188|123|176|235|253|283|304|722|370|661|415|384||102|74|0.00705|0.00728|0.00364|||0.00728|0.00637|0.00728|0.0071|0.00607|0.00715|0.00728|0.00707|0.00706|0.00651|0.00683|0.00729|0.00612|0.01207|0.00732|0.0078||0.00593|0.00487|-0.00705|-0.00619|-0.00728|-0.00546|-0.00546|-0.00637|-0.00728|-0.00728|-0.00728|-0.00673|-0.00713|-0.00637|-0.00637|-0.00723|-0.00631|-0.00592|-0.00912|-0.00638|-0.01013|-0.00764|-0.0073||-0.0073|-0.00521|39|26|14|6|10|14|37|40|61|51|54|41|98|84|82|72|40|55|300|181|59|37|36|||||||||||||||||||||||||
2025-09-18 14:57:55|CC.D.DX.UME.IP|5756|2025-09-17 18:29:20|2025-09-17 20:59:50|9660.3|3.6|0.05131|2025-09-17|0.05177|20|0.065396|18|-0.059295|18|2025-09-17|0.05196|0.05192|0.05191|0.05191|0.05191|0.05192|0.05191|0.05187|0.05188|0.0519|0.05188|0.05188|0.05187|0.0519|0.05192|0.0519|0.05191|0.05197|0.052|0.05184|0.05177||||1|1|1|1|1|1|1|2|1|2|2|1|3|2|2|3|2|2|21|8|1||||0.00327|0.00331|0.003|0.00292|0.00304|0.00306|0.00365|0.00359|0.00307|0.0035|0.00383|0.00324|0.00383|0.00434|0.00368|0.00383|0.00354|0.00339|0.01569|0.00952|0.0039||||-0.00349|-0.00361|-0.00311|-0.00261|-0.00242|-0.00322|-0.00326|-0.00329|-0.00373|-0.00396|-0.00326|-0.00342|-0.00371|-0.00369|-0.00345|-0.00362|-0.00373|-0.00354|-0.01392|-0.00907|-0.00411||||288|273|259|205|196|211|310|322|272|277|294|304|288|324|333|301|297|304|360|358|290|||||||||||||||||||||||||
2025-09-18 14:57:55|CS.D.BITCOIN.CFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:57:57|CS.D.ETHUSD.CFE.IP|6938|2025-09-17 18:29:20|2025-09-17 23:59:50|4588.9|10.7|0.03933|2025-09-17|0.03916|23|0.910176|18|-1.364968|17|2025-09-17|0.03993|0.03991|0.03979|0.03986|0.04012|0.0401|0.03978|0.03961|0.03986|0.03996|0.0401|0.04009|0.04002|0.03999|0.04009|0.04008|0.04016|0.04005|0.04115|0.04002|0.03983|0.03985|0.03946|0.03916|6|7|7|8|7|9|8|10|9|9|8|7|10|13|10|9|9|10|27|15|9|8|10|12|0.01731|0.01682|0.02161|0.01341|0.01624|0.01853|0.02054|0.01512|0.01767|0.01087|0.01304|0.01255|0.01331|0.01853|0.02096|0.0181|0.0175|0.0285|0.07377|0.03573|0.01908|0.01757|0.02125|0.02166|-0.01776|-0.0163|-0.01979|-0.01871|-0.02171|-0.01868|-0.02128|-0.01693|-0.02002|-0.01318|-0.01326|-0.01421|-0.01324|-0.0193|-0.0213|-0.01407|-0.01603|-0.03822|-0.06536|-0.03323|-0.02374|-0.0201|-0.02276|-0.02477|306|294|304|310|298|294|320|301|334|273|309|278|326|350|352|330|337|328|360|360|349|314|349|352|||||||||||||||||||||||||
2025-09-18 14:57:58|CS.D.CRYPTOB10.CFD.IP|7370|2025-09-17 18:29:20|2025-09-17 23:59:50|29049.18|9.3|0.27587|2025-09-17|0.27525|23|0.109899|13|-0.189233|18|2025-09-17|0.28122|0.28124|0.28092|0.2814|0.28281|0.28297|0.28143|0.28041|0.2816|0.28188|0.28268|0.28287|0.28292|0.2828|0.28349|0.2836|0.28411|0.28318|0.2837|0.28221|0.28087|0.28104|0.27734|0.27525|9|9|9|8|9|9|9|9|9|9|9|8|9|9|9|9|9|9|10|10|9|9|10|9|0.0063|0.00528|0.00571|0.00374|0.00582|0.00894|0.00801|0.00709|0.00806|0.00705|0.00722|0.00967|0.00849|0.01154|0.00969|0.00644|0.00753|0.01385|0.0201|0.0157|0.01109|0.0125|0.01568|0.01326|-0.00624|-0.00536|-0.00568|-0.00614|-0.00736|-0.00726|-0.0064|-0.00692|-0.00888|-0.00803|-0.00798|-0.00767|-0.00949|-0.01049|-0.01122|-0.00682|-0.00771|-0.01283|-0.02312|-0.01432|-0.01121|-0.01274|-0.01241|-0.0119|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|358|||||||0|0|||||0|||||0|0|||0|0|0|
2025-09-18 14:57:59|CS.D.USDBRL.MINI.IP|1494|2025-09-17 18:29:20|2025-09-17 19:59:50|53337|10.3|0.11143|2025-09-17|0.09411|14|0.078728|18|-0.194086|18|2025-09-17|||||||||||||0.12157|0.09639|0.09411|0.09878|0.09455|0.10291|0.13722|0.12252|||||||||||||||||6|6|6|5|5|5|19|12|||||||||||||||||0.00705|0.00901|0.00773|0.01035|0.00688|0.00656|0.02178|0.02171|||||||||||||||||-0.00672|-0.0072|-0.00624|-0.00606|-0.00575|-0.00603|-0.01954|-0.01632|||||247|297|318|252|236|273|360|354|||||||||||||||||||||||||
2025-09-18 14:58:00|CS.D.USDINR.MINI.IP|2806|2025-09-17 18:29:20|2025-09-17 19:58:40|8790.2|3.8|0.21281|2025-09-17|0.17069|13|0.069418|18|-0.084139|3|2025-09-17||0.28438|0.28629|0.23012|0.17841|0.17132|0.17656|0.17635|0.17074|0.17073|0.17952|0.19674|0.24394|0.17069|0.19001|0.23405|0.18719|0.27014|0.28473|0.28451||||||2|2|3|3|3|3|3|3|3|3|3|3|2|2|2|2|2|9|6||||||0.0104|0.0091|0.00756|0.00632|0.00265|0.0061|0.0037|0.00253|0.00197|0.0061|0.00396|0.00278|0.00398|0.00163|0.00203|0.00598|0.00202|0.00736|0.00383||||||-0.00926|-0.00796|-0.01184|-0.00704|-0.00392|-0.00733|-0.00504|-0.00298|-0.00272|-0.00728|-0.00501|-0.00359|-0.00228|-0.0059|-0.00201|-0.00705|-0.00233|-0.00645|-0.00364|||||38|32|201|238|210|217|220|221|192|192|144|160|161|130|99|83|102|351|293|||||||||||||||||||||||||
2025-09-18 14:58:01|CS.D.USDTWD.MINI.IP|2519|2025-09-17 18:29:30|2025-09-17 19:57:50|29982.1|2.7|0.17611|2025-09-17|0.06669|10|0.164524|18|-0.1603|18|2025-09-17||0.08481|0.06681|0.06714|0.0667|0.0674|0.06889|0.06786|0.0667|0.06671|0.06669|0.06671|0.06827|0.06681|0.06686|0.06853|0.07162|0.09905|0.23816|0.22373||||||4|3|2|3|2|3|3|3|3|2|2|2|2|2|3|2|3|3|2||||||0.00909|0.00397|0.00254|0.00307|0.00371|0.00576|0.00422|0.0045|0.00496|0.00321|0.00295|0.0029|0.00587|0.00547|0.0101|0.00575|0.00474|0.02373|0.01581||||||-0.00841|-0.00328|-0.00249|-0.00497|-0.00371|-0.00631|-0.00638|-0.00498|-0.00577|-0.00396|-0.00458|-0.00711|-0.00487|-0.00469|-0.01036|-0.00415|-0.00656|-0.02964|-0.02393|||||251|226|178|121|115|255|185|154|155|120|94|111|123|118|117|118|104|243|125|||||||||||||||||||||||||
2025-09-18 14:58:02|CS.D.EURGBP.MINI.IP|6662|2025-09-17 18:29:30|2025-09-17 23:59:40|8675.9|7.4|0.65828|2025-09-17|0.01036|0|0.140811|18|-0.043856|21|2025-09-17|0.01036|0.01036|0.01036|0.01036|0.01036|0.01046|0.01045|0.01036|0.01039|0.01039|0.01037|0.01037|0.01038|0.01037|0.01038|0.01038|0.01038|0.32714|0.01101|0.01038|0.01221|20.77422|0.36277|0.01038|4|4|3|2|2|3|5|5|4|4|4|4|5|6|6|5|3|4|32|17|6|4|4|3|0.00224|0.00184|0.00183|0.00135|0.00156|0.00185|0.00324|0.00282|0.00296|0.00252|0.00239|0.00262|0.00272|0.0029|0.00255|0.00245|0.00234|0.00218|0.00705|0.00373|0.00299|0.00478|0.00248|0.00195|-0.00215|-0.00186|-0.00167|-0.00164|-0.00165|-0.0017|-0.00271|-0.00316|-0.00279|-0.00265|-0.0026|-0.00223|-0.00254|-0.00283|-0.00268|-0.00283|-0.00232|-0.00253|-0.00664|-0.00341|-0.00285|-0.00431|-0.00228|-0.00169|311|307|254|231|218|249|329|332|323|329|332|339|337|336|346|327|314|316|360|360|309|203|286|284|||||||||||||||||||||||||
2025-09-18 14:58:03|CS.D.EURUSD.MINI.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:58:04|CS.D.GBPUSD.MINI.IP|6787|2025-09-17 18:29:30|2025-09-17 23:59:50|13629.2|10.4|0.27576|2025-09-17|0.0067|16|0.185889|18|-0.060785|18|2025-09-17|0.00807|0.66179|0.00784|0.00858|0.00742|0.00818|0.0075|0.00678|0.00716|0.00694|0.00728|0.30956|0.00694|0.00681|0.00699|0.00729|0.0067|0.0072|0.00839|0.00805|0.31123|6.32977|0.01293|0.68548|5|5|3|3|3|3|6|6|5|5|6|5|5|7|7|6|4|5|47|27|15|4|4|3|0.00215|0.00223|0.00178|0.00159|0.0017|0.00147|0.00404|0.00332|0.00339|0.00327|0.00278|0.00249|0.00274|0.0033|0.0034|0.00288|0.00239|0.00263|0.01357|0.00788|0.0032|0.00265|0.00258|0.00225|-0.00229|-0.00226|-0.00192|-0.00176|-0.00155|-0.00195|-0.00393|-0.00332|-0.00344|-0.00296|-0.00306|-0.00256|-0.00283|-0.00305|-0.00306|-0.00334|-0.00228|-0.00246|-0.01386|-0.00798|-0.00334|-0.0026|-0.00262|-0.00203|306|306|290|244|240|257|339|340|332|322|336|331|339|346|354|340|316|326|360|360|333|224|277|296|||||||||||||||||||||||||
2025-09-18 14:58:05|CS.D.NZDUSD.MINI.IP|6699|2025-09-17 18:29:30|2025-09-17 23:59:40|5933.1|6.8|0.07702|2025-09-17|0.03518|9|0.3299|18|-0.254918|22|2025-09-17|0.04415|0.04185|0.04581|0.04073|0.04382|0.04559|0.04374|0.04394|0.04772|0.03518|0.03599|0.04012|0.04895|0.04303|0.04173|0.04164|0.03986|0.04152|0.0474|0.04957|0.05299|0.09725|0.78011|0.04858|3|4|3|3|3|3|4|4|4|3|3|4|5|5|5|5|3|3|24|14|5|4|5|4|0.00546|0.00443|0.00369|0.00427|0.00307|0.00382|0.00456|0.00415|0.00379|0.00386|0.00316|0.00452|0.00457|0.0046|0.00438|0.00429|0.0039|0.0044|0.02009|0.01142|0.00455|0.00384|0.00726|0.00752|-0.00514|-0.00496|-0.00487|-0.00464|-0.00463|-0.00527|-0.00461|-0.00515|-0.00411|-0.00402|-0.00492|-0.00455|-0.00476|-0.00489|-0.00518|-0.00472|-0.00445|-0.00434|-0.01913|-0.01158|-0.00451|-0.00702|-0.01004|-0.00817|292|318|293|242|230|279|322|334|309|299|288|297|333|324|340|322|296|272|360|360|326|199|275|301|||||||||||||||||||||||||
2025-09-18 14:58:07|CS.D.USDCAD.MINI.IP|6210|2025-09-17 18:29:30|2025-09-17 23:59:40|13770.8|6.6|0.55975|2025-09-17|0.00952|16|0.055959|13|-0.147544|18|2025-09-17|0.01097|0.0127|0.01196|0.0115|0.01197|0.91208|0.01092|0.00995|0.00983|0.01012|0.01004|0.00974|0.00995|0.01036|0.00956|0.00954|0.00952|0.36464|0.01073|0.00962|0.70517|9.95765|3.51037|0.42106|3|3|3|3|2|2|3|4|3|3|3|3|4|8|7|5|4|3|31|18|5|3|3|3|0.00193|0.00181|0.0018|0.00167|0.00158|0.00187|0.002|0.00241|0.00164|0.00202|0.00194|0.00203|0.00244|0.00495|0.00408|0.00279|0.00205|0.00212|0.00982|0.00568|0.00245|0.00162|0.00163|0.00199|-0.0017|-0.00157|-0.00174|-0.00134|-0.0017|-0.00162|-0.00199|-0.0022|-0.00151|-0.00178|-0.00164|-0.00215|-0.00261|-0.00457|-0.00348|-0.00267|-0.00232|-0.00201|-0.00974|-0.00546|-0.00265|-0.00141|-0.00185|-0.00209|282|260|242|236|205|222|289|292|272|268|257|244|292|346|350|312|307|282|360|360|289|212|229|245|||||||||||||||||||||||||
2025-09-18 14:58:08|CS.D.USDCHF.MINI.IP|6516|2025-09-17 18:29:30|2025-09-17 23:59:40|7882.8|7.7|0.05998|2025-09-17|0.0199|14|0.061104|18|-0.202192|18|2025-09-17|0.03049|0.02898|0.02787|0.02854|0.02805|0.02912|0.02487|0.02158|0.02436|0.0238|0.6773|0.02077|0.02228|0.02082|0.0199|0.02163|0.02074|0.02857|0.03013|0.02938|0.03237|0.08245|0.88794|0.03045|4|4|3|3|3|3|4|5|4|4|4|4|4|5|6|4|4|4|35|17|6|4|4|3|0.0031|0.0028|0.00266|0.00263|0.00318|0.00338|0.0039|0.00418|0.003|0.00295|0.00401|0.00287|0.0037|0.00411|0.00415|0.00353|0.00299|0.00362|0.01554|0.00899|0.00364|0.00374|0.00294|0.00239|-0.00276|-0.00248|-0.00261|-0.00226|-0.00281|-0.00293|-0.00381|-0.0038|-0.0031|-0.00331|-0.00359|-0.00314|-0.00369|-0.00368|-0.0044|-0.00317|-0.00308|-0.00392|-0.01456|-0.00811|-0.00428|-0.00345|-0.00336|-0.0023|311|301|260|227|210|248|313|325|310|288|305|322|337|325|347|312|307|314|360|360|310|276|234|253|||||||||||||||||||||||||
2025-09-18 14:58:09|CS.D.USDCNH.MINI.IP|7190|2025-09-17 18:29:30|2025-09-17 23:59:50|70997.3|11.1|0.19982|2025-09-17|0.00853|11|0.03934|21|-0.04917|21|2025-09-17|0.01524|0.01117|0.01044|0.00934|0.00878|0.00879|0.00899|0.01108|0.0089|0.00857|0.00888|0.00853|0.00864|0.00907|0.00879|0.00897|0.00854|0.00935|0.01663|0.01329|0.01749|4.55074|0.06257|0.01885|10|13|12|7|4|8|10|9|9|8|8|6|7|9|9|7|5|6|29|17|5|9|10|7|0.0019|0.00249|0.00188|0.0011|0.00066|0.00094|0.00123|0.0014|0.00124|0.00109|0.00099|0.00067|0.00081|0.00139|0.00124|0.00103|0.00071|0.00074|0.0039|0.0022|0.00099|0.00327|0.00252|0.00144|-0.00182|-0.00229|-0.00189|-0.00112|-0.00068|-0.00101|-0.00121|-0.00142|-0.00142|-0.00147|-0.00118|-0.00066|-0.00087|-0.00146|-0.00125|-0.00105|-0.0007|-0.00088|-0.00415|-0.00232|-0.00106|-0.00386|-0.00227|-0.0013|357|360|356|351|303|344|359|356|357|352|355|340|354|358|358|346|322|318|360|360|317|294|360|349|||||||||||||||||||||||||
2025-09-18 14:58:11|CS.D.USDDKK.MINI.IP|7275|2025-09-17 18:29:30|2025-09-17 23:59:50|63115.6|13.7|0.16869|2025-09-17|0.02414|8|0.073872|18|-0.192456|18|2025-09-17|0.0318|0.03177|0.03177|0.03177|0.03176|0.03177|0.02815|0.02669|0.02414|0.02564|0.0262|0.02479|0.02602|0.02491|0.02671|0.02494|0.02972|0.0315|0.03236|0.03172|0.03177|2.92312|0.31452|0.03169|7|7|6|4|5|5|11|14|11|10|12|11|13|13|15|12|9|9|34|25|9|6|7|6|0.00253|0.00212|0.00185|0.00151|0.00133|0.0015|0.00284|0.0033|0.00234|0.00253|0.0029|0.00258|0.003|0.00312|0.00355|0.00295|0.00249|0.00251|0.01575|0.00944|0.00321|0.00093|0.00199|0.002|-0.00204|-0.00215|-0.00194|-0.00133|-0.00122|-0.00163|-0.00289|-0.00246|-0.00259|-0.00263|-0.00254|-0.00307|-0.00315|-0.00277|-0.00299|-0.00271|-0.003|-0.0027|-0.01552|-0.00851|-0.00304|-0.00113|-0.00205|-0.00196|344|351|343|321|320|340|358|360|359|359|359|360|360|360|360|359|358|358|360|360|357|315|355|343|||||||||||||||||||||||||
2025-09-18 14:58:12|CS.D.USDHUF.MINI.IP|7235|2025-09-17 18:29:40|2025-09-17 23:59:50|32943.6|14.2|0.15516|2025-09-17|0.06073|11|0.160027|23|-0.231207|18|2025-09-17|0.15314|0.15224|0.15172|0.14357|0.11977|0.13255|0.06138|0.06109|0.06133|0.06105|0.061|0.06073|0.06122|0.06078|0.06208|0.06103|0.06921|0.0687|0.14388|0.1283|0.14277|0.36423|0.36436|0.35565|10|11|7|6|5|6|15|15|15|13|13|12|14|13|13|12|11|12|30|20|12|5|9|9|0.00387|0.0042|0.00313|0.00334|0.00318|0.0115|0.00521|0.00501|0.00465|0.00447|0.00463|0.00383|0.00514|0.00404|0.00549|0.00405|0.00383|0.00345|0.01747|0.01426|0.00824|0.0094|0.01198|0.01947|-0.00397|-0.00394|-0.00335|-0.00347|-0.00289|-0.00987|-0.00559|-0.00551|-0.0039|-0.00425|-0.00404|-0.00374|-0.00431|-0.00378|-0.00457|-0.00351|-0.00421|-0.00368|-0.01696|-0.01071|-0.00889|-0.0068|-0.01273|-0.01889|358|359|355|347|349|352|360|360|360|360|360|360|360|360|358|358|358|358|360|360|358|291|357|354|||||||||||||||||||||||||
2025-09-18 14:58:14|CS.D.USDJPY.MINI.IP|7106|2025-09-17 18:29:40|2025-09-17 23:59:50|14688.1|13.8|0.13421|2025-09-17|0.00507|14|0.091771|18|-0.209215|18|2025-09-17|0.00619|0.00549|0.86983|0.91231|0.33609|0.00602|0.00568|0.28469|0.00584|0.28614|0.00558|0.00556|0.56578|0.00509|0.00507|0.00544|0.00552|0.00624|0.00909|0.007|1.15784|0.04765|0.95645|0.00681|12|9|5|4|3|6|7|9|8|8|9|7|10|11|11|8|6|7|53|28|7|3|5|6|0.00534|0.00377|0.00309|0.00256|0.00194|0.00264|0.00334|0.00323|0.0027|0.00313|0.00379|0.00278|0.00381|0.00395|0.00354|0.00319|0.00263|0.00285|0.01673|0.00897|0.00416|0.00364|0.00328|0.00382|-0.0051|-0.00401|-0.00261|-0.00236|-0.0018|-0.00256|-0.00327|-0.00301|-0.00302|-0.00377|-0.00349|-0.00301|-0.00385|-0.0037|-0.00342|-0.00295|-0.00254|-0.00282|-0.0165|-0.00849|-0.00378|-0.00235|-0.00313|-0.00367|359|353|347|331|302|345|357|359|357|356|358|354|357|359|358|355|350|339|360|360|348|204|317|353|||||||||||||||||||||||||
2025-09-18 14:58:15|CS.D.USDKRW.MINI.IP|4616|2025-09-17 18:29:40|2025-09-17 19:58:40|137601.3|5.4|0.08571|2025-09-17|0.07255|2|0.064148|12|-0.085969|18|2025-09-17|0.0744|0.07256|0.07255|0.07261|0.07262|0.07262|0.07682|0.07581|0.07442|0.08279|0.0822|0.11026|0.10361|0.09239|0.10283|0.09895|0.12263|0.15142|0.14974|0.14641|||||8|8|6|5|5|6|5|3|3|3|3|3|4|3|3|2|2|2|7|4|||||0.00491|0.00351|0.00282|0.00299|0.0024|0.00275|0.00406|0.00389|0.00306|0.00251|0.00226|0.00364|0.00544|0.00235|0.00279|0.00328|0.00453|0.00227|0.01092|0.00694|||||-0.00501|-0.0034|-0.00348|-0.00291|-0.0027|-0.00231|-0.00336|-0.00273|-0.00309|-0.00292|-0.00232|-0.00276|-0.00548|-0.00228|-0.00343|-0.00248|-0.00313|-0.00157|-0.01127|-0.00763|||||338|345|317|283|287|310|273|245|283|260|223|186|247|189|233|159|136|116|326|191|||||||||||||||||||||||||
2025-09-18 14:58:16|CS.D.USDMXN.MINI.IP|6275|2025-09-17 18:29:40|2025-09-17 23:59:40|183050|9.2|0.10838|2025-09-17|0.0299|16|0.147806|21|-0.1131|17|2025-09-17|0.04921|0.0492|0.04919|0.0492|0.0492|0.04921|0.04922|0.04886|0.04835|0.04282|0.04421|0.03279|0.03295|0.03084|0.03178|0.03044|0.0299|0.03107|0.04277|0.03327|0.03865|3.49377|0.51944|0.04916|4|4|3|3|2|3|6|6|5|7|7|8|6|8|10|8|6|7|30|24|6|2|4|2|0.00181|0.00189|0.00168|0.00114|0.00145|0.00135|0.00214|0.00211|0.00371|0.00336|0.00281|0.00345|0.00324|0.00458|0.00648|0.00426|0.00268|0.00247|0.01676|0.01121|0.0046|0.01865|0.00361|0.00182|-0.00141|-0.00143|-0.00183|-0.00144|-0.0016|-0.00111|-0.00278|-0.00206|-0.00271|-0.00303|-0.00228|-0.00298|-0.00355|-0.00493|-0.00541|-0.00425|-0.00287|-0.00457|-0.01624|-0.01071|-0.0047|-0.01395|-0.00399|-0.00233|266|244|210|204|180|208|290|295|301|294|324|333|331|343|355|344|335|345|360|360|294|90|214|184|||||||||||||||||||||||||
2025-09-18 14:58:18|CS.D.USDNOK.MINI.IP|7172|2025-09-17 18:29:40|2025-09-17 23:59:50|98100|28.6|0.05763|2025-09-17|0.02571|8|0.098872|22|-0.223976|18|2025-09-17|0.05123|0.0512|0.05118|0.05118|0.05117|0.0512|0.03854|0.02696|0.02571|0.02668|0.02836|0.02822|0.02858|0.0259|0.0262|0.0269|0.03473|0.03282|0.05384|0.05099|0.06288|0.20382|0.20344|0.10425|20|22|26|22|17|15|25|20|16|17|18|16|20|24|27|25|29|25|60|44|24|12|45|42|0.0028|0.00255|0.00236|0.00198|0.00157|0.00163|0.00399|0.00429|0.00351|0.0036|0.00424|0.00361|0.00402|0.00452|0.00523|0.00363|0.00368|0.00328|0.01861|0.01007|0.00586|0.00936|0.01877|0.02559|-0.00221|-0.00244|-0.0022|-0.00177|-0.00145|-0.0019|-0.00384|-0.00344|-0.00324|-0.00349|-0.00371|-0.00348|-0.00401|-0.00412|-0.00462|-0.00368|-0.00386|-0.00401|-0.01801|-0.01083|-0.00549|-0.00922|-0.01788|-0.02589|360|360|360|360|360|359|360|360|358|360|359|360|360|360|360|360|360|360|360|360|351|179|360|360|||||||||||||||||||0||||||
2025-09-18 14:58:18|CS.D.sp_USDRUB.MINI.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:58:20|CS.D.USDSEK.MINI.IP|6625|2025-09-17 18:29:40|2025-09-17 23:59:50|92823.7|17.2|0.1396|2025-09-17|0.02701|11|0.099261|18|-0.197707|18|2025-09-17|0.05539|0.05413|0.05493|0.05763|0.05483|0.05566|0.03827|0.02705|0.02729|0.0295|0.02732|0.02701|0.02758|0.02716|0.02822|0.02961|0.02843|0.02876|0.07961|0.05821|0.05859|0.12482|0.12484|1.91954|4|4|6|3|7|4|15|14|14|14|12|12|11|15|20|13|12|12|34|25|13|7|17|19|0.00416|0.00258|0.00365|0.00624|0.00402|0.00414|0.00331|0.00411|0.00365|0.0039|0.00397|0.00351|0.00378|0.00448|0.00595|0.00459|0.003|0.00288|0.01931|0.01031|0.00478|0.00433|0.00844|0.00807|-0.00269|-0.00264|-0.00286|-0.00338|-0.00286|-0.00322|-0.00375|-0.00336|-0.00387|-0.00325|-0.00337|-0.00353|-0.00345|-0.00417|-0.00464|-0.004|-0.00301|-0.00345|-0.02138|-0.0106|-0.00427|-0.00619|-0.00931|-0.0093|295|288|307|239|290|271|356|359|352|351|352|356|355|359|358|357|352|357|360|359|328|89|342|326||||||||||||||||||||0|||||
2025-09-18 14:58:22|CS.D.USDSGD.MINI.IP|7043|2025-09-17 18:29:40|2025-09-17 23:59:40|12774.8|7.8|0.58978|2025-09-17|0.01308|8|0.087807|21|-0.112973|18|2025-09-17|0.01613|0.01553|0.01446|0.0144|0.01313|0.01351|0.01368|0.31352|0.01308|0.01339|0.01507|0.01472|0.01591|0.01326|0.01375|0.01479|0.01568|0.01627|0.01976|0.01852|5.5928|0.12366|5.27491|1.96411|5|5|4|4|3|4|5|4|4|4|4|4|4|5|5|5|5|5|25|16|6|7|5|5|0.00199|0.00238|0.00164|0.00208|0.00156|0.00193|0.00212|0.00203|0.0018|0.00169|0.00208|0.0018|0.00194|0.00157|0.00187|0.00189|0.00179|0.00177|0.00922|0.00522|0.00343|0.00444|0.0029|0.00283|-0.00175|-0.00241|-0.00185|-0.00183|-0.00147|-0.00157|-0.00202|-0.00186|-0.00176|-0.00176|-0.00187|-0.00163|-0.00194|-0.00179|-0.00191|-0.00209|-0.0019|-0.00225|-0.00902|-0.005|-0.00456|-0.00488|-0.00272|-0.00272|341|335|327|303|299|298|328|333|339|337|336|336|338|337|341|323|328|346|360|360|324|279|306|309|||||||||||||||||||||||||
2025-09-18 14:58:23|CS.D.USDZAR.MINI.IP|6250|2025-09-17 18:29:40|2025-09-17 23:59:50|173853.5|10.6|0.09295|2025-09-17|0.05256|9|0.09135|23|-0.143727|18|2025-09-17|0.07496|0.07491|0.07783|0.07487|0.07598|0.06423|0.05827|0.06036|0.05361|0.05256|0.05462|0.05443|0.05338|0.05445|0.05427|0.05509|0.0537|0.05512|0.07621|0.07385|0.43731|0.19681|0.19685|0.1788|2|4|3|3|2|8|12|13|7|12|12|10|12|15|14|18|17|15|29|24|5|2|5|8|0.00301|0.00473|0.0079|0.00241|0.00687|0.00279|0.00442|0.00595|0.00466|0.00391|0.00431|0.00384|0.00476|0.00566|0.00516|0.00455|0.00374|0.00289|0.01875|0.01198|0.00604||0.01381|0.01681|-0.00354|-0.00396|-0.00287|-0.00305|-0.00373|-0.00343|-0.00498|-0.00567|-0.004|-0.00511|-0.0041|-0.00378|-0.00512|-0.00574|-0.00425|-0.00519|-0.00303|-0.00355|-0.01621|-0.01212|-0.00608|-0.00288|-0.01345|-0.01685|202|203|237|218|191|263|347|327|322|341|349|340|337|353|355|356|352|343|360|360|279|8|268|291|||||||||||||||||||0|0|||||
2025-09-18 14:58:24|CS.D.ALUMINIUM.MINI.IP|2290|2025-09-18 00:02:00|2025-09-18 14:58:10|2680.3|2.5|0.22615|2025-09-17|0.2216|6|0.15997|17|-0.085556|10|2025-09-17|0.23261|0.22866|0.22167|0.22516|0.22185|0.23654|0.2216|0.22245|0.2223|0.22207|0.22303|0.22344|0.22346|0.22327|0.22345|0.22382|0.2237|0.26123|||||||2|3|3|2|1|2|3|4|3|2|3|3|3|3|3|3|2|3|||||||0.00992|0.01321|0.01122|0.01058|0.01849|0.01294|0.01132|0.01715|0.01492|0.01315|0.0161|0.01178|0.01447|0.01514|0.01346|0.01626|0.01247|0.0253|||||||-0.01148|-0.0145|-0.01146|-0.01163|-0.01849|-0.01134|-0.01379|-0.01791|-0.01488|-0.01393|-0.01806|-0.01439|-0.01173|-0.01547|-0.01338|-0.01588|-0.01514|-0.02554|||||||60|235|187|98|37|113|159|234|206|143|227|146|149|259|201|202|94|96|||||||||||||||||||||||||
2025-09-18 14:58:25|CO.D.CFI.FWM3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:58:25|CC.D.W.UME.IP|1433|2025-09-18 00:00:00|2025-09-18 14:58:10|532.2|8.6|0.06982|2025-09-17|0.1114|9|0.130257|13|-0.093006|13|2025-09-17|0.11176|0.11167|0.11177|0.11173|0.11178|0.1119|0.11183|0.11189|0.11182|0.1114|0.11153|0.11159|0.11152|0.11156|0.11173|0.11204|0.11269|0.11303|0.11269||||||11|2|4|3|3|5|6|4|6|10|4|11|9|28|13|21|32|43|60||||||0.0426|0.02792|0.02795|0.03726|0.01863|0.01866|0.01865|0.02544|0.02049|0.03448|0.01859|0.02327|0.03715|0.03719|0.02514|0.02802|0.03993|0.03015|0.02629||||||-0.0269|-0.02977|-0.02328|-0.01863|-0.02329|-0.03729|-0.02795|-0.02237|-0.01863|-0.02429|-0.01859|-0.02789|-0.02478|-0.03585|-0.02538|-0.02737|-0.03285|-0.03766|-0.0334||||||37|21|20|8|24|14|36|59|60|96|35|48|29|103|101|67|49|24|48|||||||||||||||||||||||||
2025-09-18 14:58:26|CC.D.KC.UME.IP|2033|2025-09-18 08:15:00|2025-09-18 14:58:20|37083.1|4.3|0.19458|2025-09-17|0.06688|13|0.412604|14|-1.278078|14|2025-09-17|||||||||0.10511|0.11742|0.45031|0.09982|0.07182|0.06688|0.07596|0.07893|0.06995|0.07262|||||||||||||||10|2|3|4|5|8|9|8|10|5|||||||||||||||0.05897|0.02336|0.02357|0.0286|0.03325|0.03117|0.03492|0.03454|0.03785|0.03563|||||||||||||||-0.06299|-0.02544|-0.02701|-0.03682|-0.02992|-0.03398|-0.05024|-0.03962|-0.04041|-0.03266|||||||252|271|284|303|342|343|326|342|336|165|||||||||||||||||||||||||
2025-09-18 14:58:27|CS.D.COPPER.MINI.IP|4817|2025-09-18 00:02:00|2025-09-18 14:58:20|9924.4|6.3|0.10138|2025-09-17|0.09919|4|0.093865|7|-0.309551|8|2025-09-17|0.10053|0.10066|0.09931|0.10127|0.09919|0.10234|0.10092|0.11511|0.10814|0.10045|0.10049|0.10045|0.10037|0.1002|0.10013|0.10003|0.10012|0.10418|||||||3|10|8|5|2|6|7|8|7|4|5|5|6|11|6|5|4|3|||||||0.0067|0.00867|0.00809|0.00525|0.00397|0.00669|0.00722|0.01446|0.01222|0.0083|0.00874|0.00785|0.00938|0.01045|0.00707|0.00787|0.00574|0.00418|||||||-0.00471|-0.01009|-0.00866|-0.00526|-0.00381|-0.00701|-0.00724|-0.01739|-0.01549|-0.00651|-0.00819|-0.00744|-0.00707|-0.01116|-0.0073|-0.00815|-0.00625|-0.00513|||||||240|360|347|289|182|323|354|354|346|322|338|322|345|357|353|333|287|240|||||||||||||||||||||||||
2025-09-18 14:58:28|CC.D.C.UME.IP|1579|2025-09-18 00:00:00|2025-09-18 14:58:20||17|0.04523|2025-09-17|0.13816|14|0.069412|15|-0.13809|13|2025-09-17|0.13863|0.13863|0.13873|0.13865|0.1387|0.13875|0.13873|0.13859|0.13858|0.13857|0.13867|0.13864|0.13827|0.13817|0.13816|0.13876|0.13916|0.1394|0.13918||||||62|101|68|23|50|9|5|20|8|21|12|72|75|135|82|107|128|148|97||||||0.04162||0.02313|||0.02313|0.02312|0.02641|0.02824|0.02309|0.03467|0.03468|0.03292|0.03455|0.03165|0.03576|0.02323|0.04648|0.03095||||||-0.04623|-0.02308|-0.03467|||-0.02312|-0.03467|-0.02695|-0.02771|-0.02309|-0.02889|-0.02888|-0.03457|-0.04222|-0.03122|-0.02696|-0.02318|-0.03487|-0.02319||||||22|7|13|9|6|23|30|42|38|33|30|31|37|60|75|53|24|29|24|||||||||||||||||||||||||
2025-09-18 14:58:29|CC.D.FCPO.UNC.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:58:29|CS.D.CFEGOLD.CFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:58:30|CC.D.HO.UME.IP|5040|2025-09-17 18:29:50|2025-09-17 23:59:30|23486|1.5|0.08442|2025-09-17|0.08366|0|0.147686|12|-0.247472|18|2025-09-17|0.08366|0.08366|0.08376|0.08381|0.08381|0.08385|0.08393|0.08433|0.0844|0.08431|0.08451|0.0845|0.08427|0.08437|0.08452|0.08509|0.0852|0.08514|0.08523|0.08541|0.08531||0.08527|0.08518|0|0|0|0|0|0|1|1|1|0|0|1|4|7|9|8|5|7|11|1|1||1|0|0.00742|0.00854|0.00642|0.00683|0.0061|0.00772|0.01135|0.01116|0.01167|0.01072|0.00938|0.01024|0.01357|0.01318|0.01512|0.01418|0.01059|0.0114|0.01733|0.00894|0.00886||0.01705|0.0073|-0.00851|-0.00837|-0.00812|-0.00754|-0.00571|-0.00895|-0.01341|-0.01416|-0.01345|-0.01008|-0.01099|-0.00931|-0.01101|-0.01324|-0.01984|-0.01638|-0.01068|-0.01147|-0.01789|-0.00863|-0.00677||-0.00981|-0.01874|183|266|220|182|194|171|282|300|316|287|279|284|315|343|352|349|327|318|358|297|221|58|46|||||||||||||||||||||||||
2025-09-18 14:58:31|CC.D.HG.UME.IP|5209|2025-09-17 18:29:50|2025-09-17 23:59:50|46411.6|3.1|0.04104|2025-09-17|0.0425|0|0.127576|18|-0.278682|18|2025-09-17|0.0425|0.04264|0.04282|0.04276|0.04275|0.04278|0.04275|0.04309|0.04325|0.04327|0.04327|0.04326|0.0432|0.04312|0.0431|0.04302|0.04306|0.04307|0.04307|0.04324|0.04321||0.04322|0.04312|1|3|2|1|1|1|1|7|4|4|3|3|7|6|4|6|7|4|7|4|1||1|1|0.00484|0.00886|0.00855|0.0047|0.0037|0.00567|0.00802|0.01414|0.01199|0.00887|0.00859|0.0069|0.01133|0.01053|0.0071|0.00942|0.00693|0.00559|0.02375|0.01659|0.00576||0.00444|0.00706|-0.00548|-0.0111|-0.00955|-0.00515|-0.00432|-0.00655|-0.0072|-0.01713|-0.01669|-0.00856|-0.00962|-0.00873|-0.00833|-0.01183|-0.0082|-0.00924|-0.00619|-0.00556|-0.02566|-0.01778|-0.00532||-0.00703|-0.0039|150|314|279|229|109|244|269|315|307|277|299|238|295|315|291|258|234|199|356|348|176|137|155|||||||||||||||||||||||||
2025-09-18 14:58:32|CC.D.IRON.UME.IP|2056|2025-09-18 01:00:00|2025-09-18 14:58:30||174|0.19105|2025-09-17|0.56244|14|0.162155|14|-0.112627|13|2025-09-17||0.56625|0.56578|0.56389||0.56303|0.5633|||||||0.56442|0.56244|||||||||||312|293|232||313|247|||||||361|331|||||||||||0.03944|0.03218|0.03464||0.02791|0.03339|||||||0.03845|0.03599|||||||||||-0.03253|-0.03773|-0.03758||-0.04866|-0.03178|||||||-0.03627|-0.02108||||||||||116|104|56|64|76|104|92|||||||||||||||||||||||||
2025-09-18 14:58:32|CS.D.LEAD.MINI.IP|1521|2025-09-18 00:02:00|2025-09-18 14:58:20|2001.8|2.2|0.29922|2025-09-17|0.29871|16|0.074951|15|-0.070056|7|2025-09-17|0.29971|0.29975|0.30002|0.29959|0.29952|0.2997|0.29969|0.30036|0.30055|0.30047|0.30076|0.30092|0.30038|0.30016|0.29997|0.29931|0.29871|0.35974|||||||1|2|2|2|1|2|2|2|2|2|2|2|2|3|2|3|2|3|||||||0.01499|0.01092|0.01139|0.0111||0.00999|0.01221|0.0164|0.01105|0.0144|0.01254|0.01103|0.01731|0.01438|0.0138|0.01455|0.01531|0.01827|||||||-0.01332|-0.01451|-0.0116|-0.01141||-0.01529|-0.01481|-0.01933|-0.01813|-0.0148|-0.01595|-0.01228|-0.01645|-0.01546|-0.01024|-0.01603|-0.01849|-0.00921|||||||21|111|98|39|6|66|143|176|135|83|92|85|104|178|94|163|76|43|||||||||||||||||||||||||
2025-09-18 14:58:33|CO.D.LH.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:58:33|CC.D.LC.UME.IP|526|2025-09-18 13:30:00|2025-09-18 14:58:00|23279|10.8|0.05133|2025-09-17|0.05132|13|0.122542|15|-0.124788|14|2025-09-17||||||||||||||0.05132|0.05175|0.0517|0.0517|0.05165|0.05278|||||||||||||||||||14|11|10|5|7|10|||||||||||||||||||0.01977|0.01736|0.01948|0.01532|0.01265|0.01486|||||||||||||||||||-0.02146|-0.0194|-0.01751|-0.01401|-0.01513|-0.01487||||||179|357|350|348|352|30|||||||||||||||||||||||||
2025-09-18 14:58:39|EN.D.LGO.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:58:40|CC.D.LB.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:58:41|CS.D.CFDSILVER.CFM.IP|6594|2025-09-17 18:30:00|2025-09-17 23:59:30|4180.7|11.6|0.07885|2025-09-17|0.05239|17|0.275859|18|-0.372422|18|2025-09-17|0.06511|0.06922|0.06796|0.07145|0.07134|0.06538|0.06039|0.06036|0.62921|0.05746|0.06119|0.06989|0.06163|0.0598|0.05543|0.05622|0.05363|0.05239|0.06887|0.06248|0.05983||0.07197|0.06902|3|13|11|6|3|9|8|9|9|7|13|10|11|17|12|7|6|9|43|28|6||2|3|0.00632|0.02245|0.01669|0.01017|0.00949|0.01515|0.0101|0.01355|0.0138|0.00935|0.01752|0.01597|0.01641|0.02055|0.01348|0.0093|0.00676|0.0122|0.04699|0.03047|0.01053||0.01013|0.0109|-0.00813|-0.02102|-0.02057|-0.01307|-0.00908|-0.01586|-0.0104|-0.01553|-0.01623|-0.00963|-0.02058|-0.01451|-0.01389|-0.01837|-0.01375|-0.0092|-0.00621|-0.01273|-0.04979|-0.03022|-0.00995||-0.01125|-0.00983|302|353|358|341|249|353|353|356|353|351|358|355|359|359|359|346|341|353|360|360|326|242|289|||||||||||||||||||||||||
2025-09-18 14:58:42|CC.D.NG.UME.IP|3617|2025-09-17 18:30:00|2025-09-17 23:59:10|3290|12.8|0.06262|2025-09-17|0.08958|13|0.151378|10|-0.179587|13|2025-09-17|0.09049|0.09072|0.09078|0.09083|0.09087|0.0908|0.09106|0.09112|0.09102|0.09092|0.09067|0.09002|0.08992|0.08958|0.08971|0.09026|0.0909|0.09092|0.09101|0.09137|0.09142||0.09122|0.0912|4|2|3|2|2|3|5|7|3|4|6|9|39|23|21|23|25|21|25|9|6||2|1|0.04902|0.03026|0.03025|0.03027|0.0303|0.03576|0.03386|0.04337|0.03035|0.03464|0.03946|0.03804|0.04452|0.0403|0.0374|0.03506|0.03385|0.03697|0.04222|0.03198|0.03047||0.03912||-0.03943|-0.03025|-0.03025|-0.03892|-0.03028|-0.04285|-0.03204|-0.03432|-0.03266|-0.03368|-0.03115|-0.03457|-0.04536|-0.04753|-0.03757|-0.04125|-0.03606|-0.03208|-0.04449|-0.03045|-0.03048||-0.03908|-0.03039|71|39|48|50|32|74|139|103|81|72|165|233|307|288|248|251|223|196|244|112|88|53|17|||||||||||||||||||||||||
2025-09-18 14:58:42|CC.D.CC.UME.IP|1718|2025-09-18 08:45:00|2025-09-18 14:58:10|7223.4|2|0.11174|2025-09-17|0.09139|15|0.212214|12|-0.2271|9|2025-09-17|||||||||0.14143|0.13297|0.14814|0.10595|0.12078|0.10701|0.09929|0.09139|0.09672|0.10686|||||||||||||||2|1|1|1|1|2|3|3|2|1|||||||||||||||0.03716|0.0205|0.01988|0.02128|0.0254|0.02254|0.02166|0.02471|0.01969|0.02031|||||||||||||||-0.05197|-0.02038|-0.01807|-0.01929|-0.03325|-0.02366|-0.027|-0.02593|-0.02134|-0.01685|||||||80|233|220|217|274|272|253|305|222|97|||||||||||||||||||||||||
2025-09-18 14:58:43|CS.D.NICKEL.MINI.IP|367|2025-09-18 07:02:00|2025-09-18 14:58:10|15193|1|0.39321|2025-09-17|0.39001|17|0.110354|17|-0.065694|8|2025-09-17||||||||0.3935|0.39456|0.39361|0.394|0.39416|0.39343|0.39171|0.39137|0.39037|0.39021|0.39001||||||||||||||1|1|1|1|1|1|1|1|1|1|1||||||||||||||0.03925|0.03507||0.05914|||0.02178||0.05204||0.11035||||||||||||||-0.0393|-0.05039|||||-0.04574||-0.04548|||||||||64|66|53|46|39|58|72|56|57|38|23|||||||||||||||||||||||||
2025-09-18 14:58:44|CC.D.RB.UME.IP|5203|2025-09-17 18:30:10|2025-09-17 23:59:10|19843|1.7|0.10329|2025-09-17|0.09994|3|0.17006|14|-0.226837|18|2025-09-17|0.1032|0.10233|0.10148|0.09994|0.09994|0.09999|0.09998|0.10019|0.10044|0.10037|0.1005|0.10052|0.10029|0.10007|0.10039|0.10027|0.1002|0.10025|0.10117|0.1008|0.10075||0.15736|0.16717|0|0|0|0|0|1|0|1|1|1|0|1|3|10|11|8|5|6|8|1|1||1|1|0.01153|0.01198|0.01021|0.00579|0.00757|0.00767|0.01005|0.01006|0.01154|0.01081|0.00961|0.00986|0.0098|0.01381|0.01813|0.01439|0.01132|0.01162|0.01564|0.00973|0.00756||0.02689|0.02519|-0.01094|-0.01031|-0.00999|-0.00715|-0.00666|-0.0085|-0.01109|-0.01301|-0.01154|-0.00876|-0.01134|-0.0097|-0.0118|-0.01297|-0.01885|-0.01641|-0.01224|-0.00957|-0.01641|-0.00861|-0.00756||-0.02153|-0.01981|176|280|192|172|146|159|301|311|322|312|300|305|331|354|353|350|339|328|359|325|225|66|44|||||||||||||||||||||||||
2025-09-18 14:58:45|CC.D.CT.UME.IP|2201|2025-09-18 01:00:00|2025-09-18 14:58:40|6775.9|3.5|0.1826|2025-09-17|0.21817|13|0.078679|1|-0.131496|14|2025-09-17||0.21855|0.21878|0.21875|0.2187|0.21892|0.21895|0.21908|0.21853|0.21829|0.21876|0.21882|0.21848|0.21817|0.21882|0.21947|0.21954|0.2197|0.2195|||||||2|1|1|1|2|2|1|3|3|2|2|3|6|7|8|5|5|22|||||||0.0119|0.01294|0.00772|0.00625|0.00643|0.00879|0.00891|0.00949|0.00631|0.00564|0.00601|0.00813|0.00858|0.01091|0.0126|0.00761|0.00855|0.01346|||||||-0.01286|-0.00967|-0.00538|-0.00826|-0.00812|-0.00847|-0.00817|-0.00719|-0.00952|-0.01193|-0.00723|-0.00856|-0.00927|-0.0136|-0.012|-0.0087|-0.00763|-0.01296||||||193|100|77|55|109|183|141|139|86|115|128|185|209|244|213|141|171|110|||||||||||||||||||||||||
2025-09-18 14:58:45|CC.D.OJ.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:58:46|CC.D.SB.UME.IP|975|2025-09-18 07:30:00|2025-09-18 14:58:40|1586.3|20.4|0.07919|2025-09-17|0.18206|7|0.176238|7|-0.237241|8|2025-09-17||||||||0.18206|0.18308|0.18346|0.18374|0.18361|0.18354|0.18358|0.18375|0.18489|0.18546|||||||||||||||6|8|6|7|12|19|7|29|15|33|||||||||||||||0.05579|0.02895|0.02906|0.02655|0.01224|0.02312|0.02268|0.04013|0.03116|0.03542|||||||||||||||-0.02805|-0.03743|-0.02786|-0.01769|-0.04458|-0.03327|-0.03388|-0.04619|-0.03904|-0.03283||||||||75|115|66|55|39|62|82|99|142|91|||||||||||||||||||||||||
2025-09-18 14:58:46|CC.D.O.UNC.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:58:47|CC.D.LCO.UME.IP|5251|2025-09-17 18:30:10|2025-09-17 21:59:50|6770.8|25.6|0.53833|2025-09-17|0.04358|9|0.138049|14|-0.210529|18|2025-09-17|0.04561|3.97409|6.97253|1.3437|0.04566|1.77981|0.04624|0.04479|0.35648|0.04358|0.04589|0.04517|2.037|0.63455|0.33748|0.04395|1.28331|0.04485|0.04592|0.0467|4.25628|0.05474|||7|5|2|14|3|5|16|27|59|24|27|35|21|36|71|51|32|50|52|11|7|1|||0.01404|0.01251|0.00802|0.00946|0.00847|0.00991|0.00955|0.01196|0.01276|0.01058|0.00999|0.0121|0.01323|0.0141|0.01691|0.01412|0.01254|0.01023|0.01545|0.01082|0.01053|0.00592|||-0.0142|-0.01162|-0.0104|-0.0087|-0.00714|-0.00996|-0.01107|-0.01392|-0.01298|-0.01064|-0.01232|-0.00828|-0.01181|-0.01514|-0.01924|-0.01598|-0.0113|-0.00954|-0.01788|-0.00745|-0.01073||||155|280|202|154|127|173|287|312|321|280|282|275|301|339|341|341|323|290|355|315|190|20|||||||||||||||||||||||||
2025-09-18 14:58:48|CC.D.CL.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:58:48|CC.D.RR.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:58:49|CC.D.SM.UME.IP|2038|2025-09-18 00:00:00|2025-09-18 14:58:40||10|0.11249|2025-09-17|0.1383|13|0.086558|12|-0.09639|13|2025-09-17|0.13902|0.13924|0.1394|0.13931|0.13923|0.13926|0.13917|0.13909|0.13897|0.13893|0.13907|0.13906|0.13862|0.1383|0.13853|0.13844|0.13888|0.13935|0.13934||||||2|2|1|2|0|3|2|1|4|2|6|5|15|29|14|16|24|23|49||||||0.01861|0.01219|0.01059|0.0118|0.0094|0.0124|0.01145|0.01327|0.01101|0.0098|0.0146|0.01223|0.01814|0.02306|0.01792|0.01814|0.0121|0.01376|0.01758||||||-0.01392|-0.01591|-0.01293|-0.01339|-0.00731|-0.0121|-0.01177|-0.01337|-0.01301|-0.01521|-0.01343|-0.01158|-0.01445|-0.02624|-0.0153|-0.01498|-0.01666|-0.01535|-0.01507||||||100|144|132|98|38|48|102|130|121|71|93|120|155|163|252|228|137|151|61|||||||||||||||||||||||||
2025-09-18 14:58:50|CC.D.BO.UME.IP|3136|2025-09-18 00:00:00|2025-09-18 14:58:50|5159.6|6.5|0.10707|2025-09-17|0.11253|1|0.158086|13|-0.174924|3|2025-09-17|0.11258|0.11253|0.11264|0.11281|0.11316|0.11322|0.11341|0.1135|0.11388|0.11391|0.11391|0.11399|0.11385|0.11435|0.1144|0.11503|0.11518|0.11531|0.11566||||||4|2|2|1|1|4|2|2|3|2|4|4|8|42|18|21|19|16|55||||||0.0153|0.01344|0.01016|0.00725|0.00962|0.01042|0.00842|0.0107|0.01069|0.01028|0.0103|0.01124|0.01334|0.03008|0.01934|0.01521|0.01214|0.01216|0.01623||||||-0.01023|-0.00926|-0.01145|-0.01242|-0.01016|-0.01083|-0.00886|-0.01373|-0.01068|-0.00805|-0.00928|-0.01012|-0.01156|-0.02502|-0.01868|-0.0142|-0.01294|-0.01249|-0.01638||||||137|223|220|223|153|146|223|212|246|207|204|231|218|177|318|317|299|273|116|||||||||||||||||||||||||
2025-09-18 14:58:51|CC.D.S.UME.IP|2505|2025-09-18 00:00:00|2025-09-18 14:58:50|1050.6|12.7|0.08049|2025-09-17|0.11289|0|0.066013|11|-0.05685|17|2025-09-17|0.11289|0.11304|0.11326|0.11334|0.11338|0.1135|0.11347|0.11353|0.11357|0.11344|0.11341|0.11332|0.11297|0.11294|0.11302|0.11344|0.11361|0.11372|0.11364||||||11|8|7|5|3|13|9|12|8|9|4|10|20|60|32|37|26|26|64||||||0.01658|0.01152|0.01101|0.01102|0.01654|0.01204|0.01192|0.01301|0.01076|0.01221|0.01155|0.01652|0.01537|0.01785|0.01464|0.01417|0.01184|0.01077|0.01515||||||-0.01448|-0.01412|-0.01125|-0.01417|-0.00945|-0.01351|-0.01081|-0.01261|-0.01002|-0.0117|-0.0116|-0.01465|-0.01443|-0.01654|-0.01501|-0.01622|-0.01151|-0.01224|-0.01172||||||84|174|144|99|43|72|130|108|127|115|125|136|148|163|200|228|177|139|69|||||||||||||||||||||||||
2025-09-18 14:58:52|CS.D.PALL.CFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:59:00|CS.D.PLAT.CFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:59:00|CS.D.ZINC.MINI.IP|2866|2025-09-18 00:02:00|2025-09-18 14:58:40|2907.5|2.8|0.20576|2025-09-17|0.20055|6|0.124567|7|-0.098072|10|2025-09-17|0.2014|0.20161|0.20192|0.20169|0.20146|0.20101|0.20055|0.20184|0.20179|0.20202|0.20272|0.20304|0.20301|0.20338|0.20357|0.20389|0.20425|0.27224|||||||2|3|3|3|2|3|3|4|3|2|3|2|3|5|3|3|2|2|||||||0.01439|0.01426|0.01351|0.01074|0.00952|0.01229|0.01272|0.01972|0.01525|0.01157|0.01521|0.01471|0.01571|0.01612|0.01241|0.01152|0.01677|0.021|||||||-0.01342|-0.01347|-0.01487|-0.01241|-0.01231|-0.01053|-0.01188|-0.02276|-0.01915|-0.01222|-0.01752|-0.01753|-0.01488|-0.01909|-0.0134|-0.01382|-0.01351|-0.01795|||||||84|286|212|120|22|138|224|266|218|162|192|194|230|303|230|205|118|65|||||||||||||||||||||||||
2025-09-18 14:59:01|IX.D.StoxxBank.FNI3.IP|3415|2025-09-17 18:30:20|2025-09-17 19:59:50|227.76|49.3|11.82805|2025-09-17|7.68387|7|0.219867|18|-0.131775|17|2025-09-17|||||||38.05099|7.68387|18.82914|22.98899|22.98912|35.27079|27.81095|25.41832|34.31554|15.08687|69.08463|67.36426|11.47148|26.54999|||||||||||19|65|96|307|87|58|33|121|53|123|68|17|7|4|||||||||||0.02352|0.02726|0.02855|0.02378|0.02312|0.02448|0.02526|0.02623|0.02376|0.02614|0.02198|0.02199|0.02899|0.02406|||||||||||-0.02635|-0.03139|-0.02543|-0.02504|-0.02372|-0.02283|-0.02385|-0.02757|-0.02497|-0.02358|-0.02197|-0.04943|-0.02816|-0.02372|||||121|314|282|257|196|227|252|260|245|186|97|49|315|264|||||||||||||||||||||||||
2025-09-18 14:59:02|IX.D.CANNABIS.IFD.IP|419|2025-09-17 18:30:20|2025-09-17 18:59:50|76.74|0|1.29732|2025-09-17|1.28178|13|0.243683|18|-0.230415|13|2025-09-17||||||||||||||1.28178|1.28605|1.29204|1.29237|1.29008|1.29343|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||0.03015|0.02266|0.01616|0.01846|0.02472|0.03203|||||||||||||||||||-0.03708|-0.028|-0.02181|-0.02399|-0.0362|-0.03244||||||97|149|115|112|84|294|||||||||||||||||||||||||
2025-09-18 14:59:03|KB.D.BANKS.CASH.IP|1904|2025-09-18 07:15:00|2025-09-18 14:58:50|6699.02|0|0|2025-09-17|0|7|0.086953|13|-0.074729|11|2025-09-17||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01075|0.00958|0.00879|0.00719|0.00697|0.00864|0.0111|0.00973|0.00654||||||||||||||||-0.01054|-0.00705|-0.00903|-0.00751|-0.00747|-0.00776|-0.01015|-0.00866|-0.00948|||||||||226|240|214|205|199|205|280|285|142|||||||||||||||||||||||||
2025-09-18 14:59:06|KB.D.AERO.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:59:06|KB.D.DRINKS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:59:07|KB.D.CHEMS.CASH.IP|506|2025-09-18 07:15:50|2025-09-18 14:59:00|6796.3|0|0|2025-09-17|0|7|0.074157|11|-0.057867|14|2025-09-17||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02645|0.0199|0.02895|0.01768|0.03221|0.02129|0.02841|0.02251|0.01709||||||||||||||||-0.02452|-0.02013|-0.01472|-0.04211|-0.02607|-0.01926|-0.01171|-0.02341|-0.01614|||||||||56|58|36|33|38|54|69|66|42|||||||||||||||||||||||||
2025-09-18 14:59:07|KB.D.BUILD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:59:08|KB.D.ELECTY.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:59:08|KB.D.EE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:59:09|KB.D.SPECFINAN.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:59:09|KB.D.PHONES.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:59:10|KB.D.FDR.CASH.IP|1510|2025-09-18 07:15:00|2025-09-18 14:59:00|4655.04|0|0|2025-09-17|0|7|0.089353|13|-0.04761|13|2025-09-17||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01069|0.00798|0.00548|0.00451|0.00499|0.00815|0.01062|0.00725|0.00502||||||||||||||||-0.00925|-0.00689|-0.00585|-0.006|-0.00422|-0.00643|-0.01085|-0.00662|-0.00426|||||||||184|211|192|159|138|172|220|259|122|||||||||||||||||||||||||
2025-09-18 14:59:11|KB.D.FOOD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:59:11|KB.D.WATER.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:59:12|KB.D.GINDU.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:59:12|KB.D.RETAIL.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:59:13|KB.D.HEALTH.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:59:13|KB.D.HSEHLD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:59:14|KB.D.ENGINE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:59:14|KB.D.BUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:59:15|KB.D.LIFE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:59:16|KB.D.MEDIA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:59:17|KB.D.MINING.CASH.IP|635|2025-09-18 07:15:00|2025-09-18 14:58:50|22688.63|0|0|2025-09-17|0|7|0.18652|13|-0.143881|10|2025-09-17||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.04551|0.04344|0.04452|0.0064|0.04049|0.02989|0.06189|0.02862|0.04741||||||||||||||||-0.04701|-0.03884|-0.03521|-0.04303|-0.02918|-0.0126|-0.03859|-0.0428|-0.03828|||||||||73|84|48|45|34|33|105|82|40|||||||||||||||||||||||||
2025-09-18 14:59:17|KB.D.INSURANCE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:59:18|KB.D.OIL.CASH.IP|1535|2025-09-18 07:15:00|2025-09-18 14:59:10|8390.85|0|0|2025-09-17|0|7|0.117796|13|-0.090464|13|2025-09-17||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01114|0.00724|0.00916|0.01014|0.00551|0.01134|0.01882|0.01291|0.01128||||||||||||||||-0.01144|-0.00826|-0.00668|-0.0089|-0.01007|-0.00766|-0.01518|-0.01301|-0.01025|||||||||180|220|169|169|155|164|267|279|151|||||||||||||||||||||||||
2025-09-18 14:59:18|KB.D.OILEQUIP.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:59:19|KB.D.PGOODS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:59:20|KB.D.REAL.CASH.IP|1185|2025-09-18 07:15:00|2025-09-18 14:59:10|1987.73|0|0|2025-09-17|0|7|0.04775|8|-0.062465|7|2025-09-17||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00765|0.00959|0.00921|0.00855|0.00842|0.00722|0.00907|0.00728|0.00577||||||||||||||||-0.01065|-0.01072|-0.00898|-0.01083|-0.00739|-0.00604|-0.00748|-0.00892|-0.00595|||||||||143|184|143|126|116|117|159|175|102|||||||||||||||||||||||||
2025-09-18 14:59:20|KB.D.SOFT.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:59:21|KB.D.SUPPORT.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:59:22|KB.D.TOBACCO.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:59:22|KB.D.HOTELS.CASH.IP|1708|2025-09-18 07:15:00|2025-09-18 14:59:20|9384.37|0|0|2025-09-17|0|7|0.070254|7|-0.142544|10|2025-09-17||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0124|0.00708|0.00679|0.00754|0.00664|0.00662|0.00941|0.00818|0.00739||||||||||||||||-0.01125|-0.00946|-0.00666|-0.01519|-0.00715|-0.00432|-0.00907|-0.00765|-0.00714|||||||||179|206|176|169|157|198|244|248|143|||||||||||||||||||||||||
2025-09-18 14:59:23|KB.D.PHARMA.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:59:24|KB.D.OZTELE.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:59:24|KB.D.OZCOND.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:59:25|KB.D.OZCONSUM.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:59:25|KB.D.OZENER.IFD.IP|682|2025-09-18 00:10:10|2025-09-18 05:59:40|8390.7|0|0.40105|2025-09-17|0.40039|3|0||0||2025-09-17|0.4004|0.40094|0.40086|0.40039|0.40127|0.40048|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98|118|118|118|118|114|||||||||||||||||||||||||
2025-09-18 14:59:26|KB.D.OZFINL.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:59:26|KB.D.OZHEALTH.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:59:27|KB.D.OZINDU.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:59:27|KB.D.OZMATR.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:59:28|KB.D.OZUTILI.IFD.IP|578|2025-09-18 00:10:10|2025-09-18 05:59:40|9967|0|0.40092|2025-09-17|0.40046|2|0||0||2025-09-17|0.40122|0.40086|0.40046|0.40149|0.40138|0.40102|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83|86|97|101|105|112|||||||||||||||||||||||||
2025-09-18 14:59:28|SE.D.MMM.CASH.IP|1364|2025-09-17 18:30:50|2025-09-17 23:59:30||659.2|15.80174|2025-09-17|12.43572|19|1.248699|8|-0.683606|20|2025-09-17|||||||||71.09132|34.87271|36.65111|63.07033|81.09119|37.96527|35.26757|27.61304|33.40406|38.85741|14.44249|12.43572|50.94156|80.16817|14.08947||||||||||0|2|0|1|6|1003|1005|426|344|407|1393|1018|14809|0|0||||||||||0.71253|0.46457|0.05152|0.08243|0.23351|0.06246|0.0302|0.01941|0.02597|0.01781|0.04752|0.03939|0.16367|0.32869|0.50866||||||||||-0.05345|-0.09612|-0.05509|-0.06004|-0.06274|-0.08191|-0.0633|-0.02897|-0.03133|-0.02009|-0.05978|-0.04147|-0.68361||-0.42284||48|67|80|43|42|74|145|138|117|134|273|292|2|5|8|||||||||||||||||||||0||||
2025-09-18 14:59:29|SA.D.AXP.CASH.IP|1643|2025-09-17 18:30:50|2025-09-17 23:58:10|33875|628.3|11.081|2025-09-17|2.94551|19|0.735294|8|-0.458074|22|2025-09-17|||||||||66.98407|67.11144|82.57877|66.97385|50.15291|24.31406|20.3343|33.21361|45.78954|35.88865|5.9369|2.94551|75.25403|100|100|100|||||||||6|5|1|1|223|1102|1021|790|550|325|926|1334|7503|0|9|18|||||||||0.15467|0.44|0.06749|0.00308||0.04238|0.02593|0.01387|0.02284|0.01711|0.05064|0.03778|||0.01494||||||||||-0.16|-0.11643|||-0.0428|-0.06107|-0.04181|-0.03184|-0.03274|-0.03789|-0.06545|-0.03832|-0.26662||-0.26324|-0.06838|30|3|17|6|2|157|232|190|188|187|310|316|4|1|6|2|||||||||||||||||||||||||
2025-09-18 14:59:30|UA.D.AAPL.CASH.IP|5106|2025-09-17 18:30:50|2025-09-17 23:59:50|23823|5819|15.6974|2025-09-17|0.00779|19|0.272046|13|-0.30128|20|2025-09-17|46.07988|59.32624|39.22409|52.44836|60.00623|52.01107|54.17447|52.00902|58.60607|62.26264|63.85206|64.79112|59.7842|11.61607|0.00809|0.28453|0.2918|0.87779|0.0148|0.00779|52.34744|74.37023|86.67205|67.86907|0|0|0|0|0|0|0|0|211|369|403|215|822|20282|10604|6525|6180|6328|12531|14206|73544|229|219|379|0.00672|0.0042|0.00673|0.00684|0.00674|0.01036|0.00456|0.00842|0.03753|0.02716|0.03154|0.017|0.01468|0.03746|0.0159|0.01026|0.00934|0.01043|0.02409|0.02234|0.03468|0.01358|0.02507|0.0153|-0.01069|-0.00893|-0.00946|-0.01456|-0.0079|-0.01523|-0.01346|-0.00868|-0.02771|-0.03085|-0.00879|-0.01778|-0.01308|-0.032|-0.01607|-0.01103|-0.01007|-0.01031|-0.02549|-0.01968|-0.0296|-0.01184|-0.02042|-0.01573|89|59|51|82|75|125|48|125|70|45|47|88|87|250|360|359|349|344|360|360|151|39|45|56|||||||||||||||||||||||||
2025-09-18 14:59:31|SA.D.BA.CASH.IP|2341|2025-09-17 18:30:50|2025-09-17 23:59:40|21487|956.2|13.18897|2025-09-17|2.35261|18|0.288372|13|-0.274943|20|2025-09-17|52.75932|60.06786|41.26493|50.03639|41.7|15.8396|80.0344|78.96963|68.5035|76.53718|73.2437|83.37203|91.18344|16.56658|24.29927|15.93016|22.10128|22.19329|2.35261|4.7979|62.55976|100|75.00116|85.72824|0|0|0|0|0|0|0|0|91|16|286|58|278|4380|1975|1363|1231|1405|2377|2054|1803|60|55|86|0.00635|0.00464|0.03444|0.0291|0.00465|0.04878||0.0151|0.04427|0.08788|0.10169||0.01301|0.06609|0.0215|0.02258|0.02153|0.01436|0.03804|0.02762|0.06063|0.04659|||-0.06979|-0.05804|-0.10325|-0.06977||-0.02903||-0.03715|-0.08365|-0.0931|-0.04332|-0.01548|-0.02553|-0.05443|-0.02642|-0.02311|-0.02544|-0.01879|-0.04022|-0.02864|-0.09229|-0.09308|||19|10|17|22|12|19|5|19|19|17|41|6|34|170|231|170|204|176|309|316|16|6|4|7|||||||||||||||||||||||||
2025-09-18 14:59:32|SB.D.CAT.CASH.IP|1681|2025-09-17 18:30:50|2025-09-17 23:57:20|45151|778.1|12.32487|2025-09-17|2.96379|19|0.780533|8|-1.702477|20|2025-09-17|||||||||92.4422||80.33043|100|100|24.04699|30.35831|38.91184|22.35577|27.68069|8.20891|2.96379|87.81472|100|100|100|||||||||0||5|26|9|1576|782|1244|923|702|1347|2019|2744|0|9|25|||||||||0.52846||0.04591|0.36484|0.37589|0.0657|0.02897|0.027|0.02197|0.01854|0.04782|0.03946|||0.0324||||||||||-0.01433||-0.00229||-0.04328|-0.09339|-0.03346|-0.02728|-0.02846|-0.02553|-0.06066|-0.04019|-0.9242|||-0.06313|26|5|8|10|159|208|211|157|152|297|313|8|1|11|4|||||||||||||||||||||||||
2025-09-18 14:59:33|SB.D.CVX.CASH.IP|1616|2025-09-17 18:30:50|2025-09-17 23:59:30||925.3|13.45724|2025-09-17|2.01344|19|0.607595|9|-0.737131|20|2025-09-17|||||||||50.25154|58.9936|77.87909|96.44431|100|12.48615|12.86435|12.01216|16.88898|16.30081|5.6303|2.01344|57.3107|60.14778|100|100|||||||||2|1|4|1|20|1670|912|1000|1111|573|1221|1376|10850|77|4|1|||||||||0.05454|0.20566|0.03185|0.03778||0.03502|0.01668|0.01472|0.01436|0.01384|0.02804|0.02108|||||||||||||||-0.09116|-0.03776||-0.03726|-0.016|-0.01549|-0.01634|-0.01272|-0.02483|-0.01855|-0.3436||-0.04375|-0.03746|8|68|36|28|5|169|304|292|249|258|340|353|7|5|7|4|||||||||||||||||||||||||
2025-09-18 14:59:34|UA.D.CSCO.CASH.IP|1639|2025-09-17 18:30:50|2025-09-17 23:53:00|6798|4614.5|6.61126|2025-09-17|0.01521|19|0.283879|13|-0.310146|20|2025-09-17|||||||||80.36048|88.27135|94.40588|92.03348|50.08945|2.79682|1.40932|1.51435|0.99982|1.03529|0.29817|0.01521|73.96261|50.11086|50.17003|50.19209|||||||||10|22|9|5|241|5240|2017|3441|3358|2625|2211|7904|100784|65|273|41|||||||||0.04146||0.02992|0.04986||0.04492|0.0271|0.02087|0.01997|0.01946|0.03151|0.02789|0.14804||||||||||||-0.05109|-0.0299|-0.02991|-0.08958|-0.01492|-0.05657|-0.0206|-0.01848|-0.02218|-0.01831|-0.02721|-0.02301|-0.12311||-0.18444||71|17|89|25|2|181|287|200|203|196|356|354|23|2|6|4|||||||||||||||||||||||||
2025-09-18 14:59:35|SD.D.KO.CASH.IP|3079|2025-09-17 18:30:50|2025-09-17 23:59:30|6670|2519.4|5.919|2025-09-17|0.01488|19|0.211066|13|-0.16514|13|2025-09-17|||||||||70.02711|57.17514|81.82366|68.0217|76.20339|4.27519|0.01496|0.54945|0.01495|0.65608|0.01504|0.01488|76.48639|77.78607|77.79518|50.04289|||||||||112|249|72|233|186|7060|4742|3258|2474|3021|4906|8295|67024|99|101|272|||||||||0.07536|||0.03014||0.03796|0.02051|0.01707|0.01589|0.01923|0.02217|0.01793|0.03235||0.05668||||||||||-0.01506|-0.01506||-0.01883|-0.0211|-0.03144|-0.01801|-0.01541|-0.01619|-0.01574|-0.01905|-0.02125|-0.04178|-0.01491|-0.02611|-0.02983|10|7|11|25|21|188|253|187|160|156|324|271|34|9|18|8|||||||||||||||||||||||||
2025-09-18 14:59:36|SB.D.DOWWUS.CASH.IP|1039|2025-09-17 18:30:50|2025-09-17 19:59:50|2453|1716.4|0.82325|2025-09-17|0.04335|18|0.477137|18|-0.66719|18|2025-09-17||||||||||||||1.82362|3.0044|3.23103|6.33226|8.7873|0.04335|1.51719||||||||||||||||||1330|529|585|552|963|1914|2363||||||||||||||||||0.08468|0.05369|0.04637|0.04023|0.04694|0.10091|0.07446||||||||||||||||||-0.09436|-0.0492|-0.04339|-0.04781|-0.04005|-0.10849|-0.07286|||||171|270|188|143|160|359|339|||||||||||||||||||||||||
2025-09-18 14:59:37|SH.D.XOM.CASH.IP|2078|2025-09-17 18:30:50|2025-09-17 23:56:00|11423|2285.1|11.96268|2025-09-17|0.01272|19|0.18392|8|-0.391815|5|2025-09-17|71.52953|50.20085|77.85645|80.06376|53.9812|91.34159|64.8403|50.09758|35.38522|83.12868|94.30223|76.80346|100|4.93673|1.14626|2.6282|7.67995|7.07783|0.30139|0.01272|64.35959|100|100|80.00694|0|0|0|0|0|0|0|0|9|7|13|15|100|4174|2939|2397|1264|1653|2674|4453|6149|52|29|367|0.00874|0.02329|0.00874|0.00874|0.00874|0.01748|0.02402||0.08551|0.05568|0.0635|0.01752||0.03331|0.01788|0.01444|0.01284|0.01315|0.02487|0.01976|0.07378||0.07819|0.05204|-0.01748|-0.13087|-0.06988|-0.0786|-0.08733|-0.39182|-0.10801|-0.03495|-0.08757|-0.05257|-0.14869|-0.02919||-0.04882|-0.01767|-0.01501|-0.01332|-0.0114|-0.02459|-0.0206|-0.08159|-0.10126||-0.04334|7|10|9|10|13|23|34|6|37|65|35|43|1|185|353|344|313|283|358|359|14|5|3|5|||0|0|||||||||||||||||||||
2025-09-18 14:59:38|SC.D.GS.CASH.IP|1538|2025-09-17 18:30:50|2025-09-17 23:59:50|80082|391.6|11.77795|2025-09-17|6.85996|19|0.770392|8|-0.543644|12|2025-09-17|||||||||66.82802|100|100|100|83.50233|38.62067|17.75155|28.555|41.35005|42.33901|10.47047|6.85996|66.86948|80.05044|92.33676|90.91593|||||||||11|0|0|3|21|592|266|250|174|163|504|573|5789|44|32|48|||||||||0.77039|||0.49942||0.04575|0.02828|0.03404|0.02015|0.02138|0.07275|0.04738|0.03534||0.15748|0.06512|||||||||-0.28061|||-0.31149|-0.34517|-0.04873|-0.03925|-0.03189|-0.02634|-0.02635|-0.06942|-0.04252|-0.30955|-0.1272|-0.01572|-0.02641|3|1|1|7|12|135|170|158|155|149|301|326|6|5|13|11|||||||||||||||||||||||||
2025-09-18 14:59:39|SC.D.HD.CASH.IP|1713|2025-09-17 18:30:50|2025-09-17 23:59:40|41943|1132.2|13.95518|2025-09-17|0.11962|22|0.23753|12|-0.260602|12|2025-09-17|||||||||86.1157|100|84.68829|75.12767|88.93344|32.1683|24.15379|20.38072|30.63241|27.19952|12.67445|8.49467|72.8539|83.33732|0.11962|83.35509|||||||||0|0|16|7|38|1848|1109|1001|556|649|1434|1107|48996|71|0|111|||||||||0.11041|||0.00238|0.06116|0.03338|0.01291|0.02139|0.02681|0.01585|0.04274|0.02973|0.07911|||0.00239|||||||||-0.00238|-0.00238|-0.00633|-0.00237|-0.12005|-0.04807|-0.027|-0.02604|-0.02527|-0.02533|-0.05094|-0.03892|-0.08161|-0.06939||-0.02631|7|1|13|20|18|106|137|123|121|151|311|333|11|6|1|12||||||||||0|||||||||||||||
2025-09-18 14:59:40|SD.D.IBM.CASH.IP|1862|2025-09-17 18:30:50|2025-09-17 23:59:40||595.6|9.64833|2025-09-17|7.09649|19|0.273437|11|-0.868677|8|2025-09-17|||||||||83.6056|85.82646|57.33929|85.78803|93.11954|41.16207|23.04834|22.9766|21.15745|21.63684|21.18657|7.09649|57.39158|66.81167|100|93.76084|||||||||74|28|46|107|19|1126|710|1138|844|929|852|1132|5789|86|72|41|||||||||0.05094||0.00391|0.1836||0.02624|0.02533|0.02135|0.02049|0.02119|0.03107|0.02654||||0.15604|||||||||-0.22513|-0.25025|-0.04295|-0.06559|-0.0151|-0.04588|-0.02447|-0.02047|-0.02658|-0.02504|-0.03051|-0.02445|-0.25067|-0.11204|-0.1342|-0.13467|12|7|7|14|29|146|200|218|180|176|284|284|7|6|9|16|||||||||||||||||||||||||
2025-09-18 14:59:40|UB.D.INTC.CASH.IP|4074|2025-09-17 18:31:00|2025-09-17 23:59:50|3127|62666.1|5.10913|2025-09-17|0.03929|19|0.281577|13|-0.360288|13|2025-09-17|48.8443|25.75277|55.19156|54.56709|50.02378|66.68781|45.87297|61.92929|20.31217|24.42515|28.10572|46.30072|33.36512|2.61212|0.58922|1.00116|1.42771|0.03953|0.0398|0.03929|65.03279|40.04019|68.02894|65.87511|0|0|0|0|0|0|0|0|1708|1093|1223|3009|1290|39281|22457|17884|21767|19628|42199|32980|74178|456|1440|2122|0.0595|0.03961||0.03967|0.05286|0.03969||0.05943|0.06153|0.04974|0.05956|0.07516||0.07594|0.04714|0.04803|0.04327|0.04604|0.07493|0.05838|0.07368||0.04019|0.11995|-0.04753|-0.0528|-0.03965|-0.03966|-0.03964|-0.04326|-0.0594|-0.07925|-0.05302|-0.03975|-0.05736|-0.05569|-0.03975|-0.0895|-0.05439|-0.04617|-0.03991|-0.03991|-0.07132|-0.05488|-0.07409|-0.04018|-0.06697|-0.04001|41|35|29|22|20|30|24|21|74|41|57|67|15|195|182|104|72|103|354|311|60|5|25|41|||||||||||||||||||||||||
2025-09-18 14:59:41|SD.D.JNJ.CASH.IP|1709|2025-09-17 18:31:00|2025-09-17 23:59:20|17641|1768.7|11.44129|2025-09-17|2.83906|19|0.340136|20|-0.44023|20|2025-09-17|||||||||92.03416|70.92955|100|33.5131|67.95258|13.83622|10.00916|13.09025|11.12878|13.94277|5.85339|2.83906|62.71967|100|100|100|||||||||25|10|0|40|14|1885|1187|749|595|689|1025|2281|99514|9|59|4|||||||||0.15386|0.13609|||0.08854|0.04528|0.02369|0.01133|0.01297|0.01073|0.01447|0.01483|0.34014||||||||||||-0.08523|-0.05681||-0.0794|-0.08341|-0.03258|-0.01893|-0.01065|-0.009|-0.00862|-0.01514|-0.01546|-0.14122||-0.00567|-0.06512|25|24|2|3|28|189|321|306|288|280|326|354|8|5|2|4||||||||||||0|||||||||||||
2025-09-18 14:59:42|SD.D.JPM.CASH.IP|1993|2025-09-17 18:31:00|2025-09-17 23:59:40|31100|1357.4|8.22248|2025-09-17|0.04581|19|0.661824|20|-0.814729|20|2025-09-17|||||||||76.64733|100||100|70.42557|11.18326|13.86902|15.75105|23.80267|22.48887|2.63817|0.04581|70.77516|100|54.05391|85.77942|||||||||17|1||57|210|3328|1507|1512|1708|1427|2406|2686|6437|14|302|149|||||||||0.22878|||0.06466|0.07124|0.03543|0.01931|0.01606|0.01344|0.01244|0.03952|0.02572|0.31132|||0.14042|||||||||-0.18425|-0.02587||-0.02586|-0.0966|-0.04705|-0.02811|-0.0227|-0.02101|-0.01894|-0.04659|-0.02621|-0.64867|-0.04281|-0.17917|-0.06078|17|1|13|27|171|275|229|244|236|352|356|17|4|13|14||||||||||0|||||||||||||||
2025-09-18 14:59:43|SE.D.MCD.CASH.IP|1578|2025-09-17 18:31:00|2025-09-17 23:59:30|29861|601.9|14.80231|2025-09-17|0.73026|20|0.411523|10|-0.311578|13|2025-09-17|||||||||98.48316|93.35246|93.87311|92.17013|95.79755|45.53084|38.87919|45.1071|39.53823|44.81808|31.25018|14.64886|0.73026|||100|||||||||9|1|3|21|27|612|480|493|501|405|614|940|41889|||5|||||||||0.04481|0.15446|0.24054|0.27157|0.02965|0.05735|0.01841|0.01176|0.0148|0.01418|0.01975|0.01976|||||||||||||-0.1227|||-0.04097|-0.0336|-0.04288|-0.02693|-0.02094|-0.01955|-0.02133|-0.02704|-0.02059|-0.27883|||-0.29518|262|360|341|89|95|154|206|193|162|163|250|267|1|3|||||||||||||||||||||0||||
2025-09-18 14:59:43|SE.D.MRK.CASH.IP|1808|2025-09-17 18:31:00|2025-09-17 23:59:50|8103|2357.7|8.09923|2025-09-17|1.28481|14|0.671976|8|-0.499026|14|2025-09-17|||||||||58.5409|100|95.6786|88.25641|63.20353|9.29408|1.28481|5.01911|4.71143|11.34339|1.78393|1.4912|71.50614|87.51539|78.6162|76.99693|||||||||168|8|35|140|235|4151|2808|2041|1672|1350|2610|3823|185928|42|87|162|||||||||0.158|0.05581|0.08363|0.05881|0.08054|0.0547|0.0327|0.02095|0.01717|0.01883|0.02856|0.02469||0.09238|0.08197|0.02462|||||||||-0.14216||-0.06598|-0.07831|-0.03218|-0.04802|-0.02929|-0.02057|-0.01889|-0.01563|-0.02827|-0.02278|-0.12739|-0.123|-0.07384|-0.16383|24|7|23|17|19|184|318|300|277|256|342|339|7|8|14|13|||||||||||||||||||||||||
2025-09-18 14:59:44|UC.D.MSFT.CASH.IP|5168|2025-09-17 18:31:00|2025-09-17 23:59:50|51020|1872.4|14.91174|2025-09-17|0.01609|19|0.147189|8|-0.37653|20|2025-09-17|47.93133|44.59223|35.10186|53.97812|55.00775|40.5603|38.10523|39.67059|80.18689|87.51399|76.56434|71.89867|78.09468|11.97515|0.29744|1.45873|3.63852|2.06981|0.0282|0.01609|43.271|71.82059|75.01292|83.34212|0|0|0|0|0|0|0|0|126|49|121|186|1867|5927|2749|1478|1106|1387|2777|4160|59374|254|144|112|0.00868|0.00468|0.00745|0.00407|0.00458|0.0032|0.0048|0.00261|0.03765|0.01547|0.02241|0.02587|0.01492|0.02614|0.01361|0.00938|0.00834|0.00855|0.0207|0.02078|0.02927|0.04125|0.00196|0.00343|-0.01317|-0.02096|-0.01751|-0.00993|-0.0116|-0.01448|-0.01079|-0.00905|-0.02174|-0.01272|-0.03426|-0.02136|-0.02309|-0.03115|-0.01443|-0.00941|-0.009|-0.00875|-0.02287|-0.01819|-0.04093|-0.01965|-0.01221|-0.03234|96|83|57|63|40|74|42|116|121|104|81|64|73|226|357|346|331|340|358|360|74|39|48|48|||||||||||||||||||||||||
2025-09-18 14:59:45|SE.D.NKE.CASH.IP|2599|2025-09-17 18:31:00|2025-09-17 23:59:40|7207|2401.9|14.8037|2025-09-17|0.59939|19|0.563264|13|-0.51105|20|2025-09-17|65.25979|50.02321|38.54308|64.32898|73.34251|54.57422|66.69875|73.70302|61.64751|85.14064|79.46811|64.37042|62.55678|5.84955|5.03104|6.61507|7.41213|9.54372|0.88725|0.59939|70.07396|87.52939|66.71733|70.04142|0|0|0|0|0|0|0|0|159|9|19|566|127|4178|2493|2033|1899|2435|4275|6200|2635|152|184|422|0.04002|0.01375|0.01652|0.01627|0.01927|0.01376|0.01375|0.01375|0.13105|0.03215|0.01573|0.04138|0.08266|0.05826|0.02861|0.02108|0.01939|0.0218|0.05077|0.03412|0.21564|0.04148|0.18252|0.01381|-0.05492|-0.01376|-0.11007||-0.01376||-0.01375|-0.01374|-0.13065|-0.02752||-0.04135|-0.0315|-0.05604|-0.02725|-0.02142|-0.02232|-0.01931|-0.04593|-0.03428|-0.28221|-0.08286|-0.08283|-0.0276|23|16|13|14|15|11|3|19|13|47|34|14|24|173|300|258|230|231|354|349|30|8|12|10|||||||||||||||||||||||||
2025-09-18 14:59:46|SE.D.PFE.CASH.IP|2959|2025-09-17 18:31:00|2025-09-17 23:59:40|2406|5542.9|7.31471|2025-09-17|0.04113|14|0.537634|14|-0.738613|14|2025-09-17|66.728|66.68986|85.74417|46.72799|60.05015|0.08347|100|100|20.06261|11.15283|0.04174|9.13647|50.02089|0.04548|0.04113|2.5825|4.4513|0.04143|0.04143|0.04159|60.64516|80.7932|80.67465|91.3188|0|0|0|0|0|0|0|0|527|1779|177|1188|4563|32032|31920|52148|23287|39957|24645|22138|18575|291|363|490||||0.06272|0.04174||||0.27267|||||0.05535|0.06745|0.05144|0.05508|0.04141|0.04587|0.04378|0.04162|0.11085|0.05539|0.04155|-0.11481|-0.04174||-0.06267|||||-0.04174|-0.0417||-0.04175|-0.04175|-0.04933|-0.08215|-0.04458|-0.04138|-0.04144|-0.04236|-0.05117|-0.05721|-0.05194|-0.05812|-0.04151|15|9|7|15|5|1|1|5|10|9|1|11|2|114|163|118|68|45|240|150|33|26|31|23|||||||||||||||||||||||||
2025-09-18 14:59:47|SE.D.PG.CASH.IP|1596|2025-09-17 18:31:00|2025-09-17 23:56:00|15789|1460|4.98065|2025-09-17|0.27447|11|0.45895|8|-0.409604|13|2025-09-17|||||||||74.05436|82.43138|20.33235|0.27447|100|3.74887|4.67415|9.198|3.78205|10.79875|1.73679|1.14137|75.07643|66.76772|100||||||||||6|4|0|27|4|2984|1196|685|957|1892|1291|2321|25268|44|76||||||||||0.37085|0.36969||||0.03962|0.01899|0.0111|0.01305|0.01437|0.02281|0.01778||0.08749|||||||||||-0.10142|-0.05072|-0.01268|-0.038||-0.03821|-0.01664|-0.01272|-0.01127|-0.0127|-0.02442|-0.01965|-0.02495|-0.11031|-0.02185||23|17|5|3|1|189|344|305|292|306|352|355|4|6|2|||||||||||||||||||||||0||
2025-09-18 14:59:48|SH.D.UTX.CASH.IP|1597|2025-09-17 18:31:00|2025-09-17 23:59:40||988.4|29.54163|2025-09-17|1.51196|20|1.59465|8|-0.960384|20|2025-09-17|||||||||67.96107|61.80976||100|75.09774|9.24638|14.34005|16.62987|22.31316|19.48435|8.29182|4.44719|1.51196|100|100|100|||||||||1|2||4|38|1366|666|801|569|520|731|1181|751494|1|0|0|||||||||0.37705|0.81906||||0.03936|0.02315|0.0227|0.01795|0.01469|0.02834|0.02409|||0.35088||||||||||-0.08848|-0.20212||||-0.03457|-0.02621|-0.01984|-0.01552|-0.01663|-0.03152|-0.02097|-0.96038|-0.1643|||71|13|1|4|120|224|193|193|221|255|295|1|5|2|2|||||||||||||||||||||0||||
2025-09-18 14:59:49|SG.D.TRVUS.CASH.IP|767|2025-09-17 18:31:20|2025-09-17 19:59:50|27503|235.3|23.80087|2025-09-17|25.19894|19|0.189029|18|-0.138061|18|2025-09-17||||||||||||||44.3481|32.1443|47.75052|43.87387|42.90484|34.95194|25.19894||||||||||||||||||454|393|200|220|183|169|319||||||||||||||||||0.06638|0.04883|0.02516|0.01842|0.01288|0.04366|0.02795||||||||||||||||||-0.05277|-0.03988|-0.02793|-0.03751|-0.02718|-0.03892|-0.03387|||||43|78|109|89|91|198|227|||||||||||||||||||||||||
2025-09-18 14:59:50|SH.D.UNH.CASH.IP|4898|2025-09-17 18:31:00|2025-09-17 23:59:50||749.3|15.88728|2025-09-17|5.68204|19|0.447023|8|-0.380562|20|2025-09-17|36.9269|29.28931|32.67188|36.49|57.90379|43.29959|29.18336|52.71931|55.94234|56.57822|74.06719|59.21211|67.66975|17.45817|11.94969|25.33134|23.31949|24.16271|6.70358|5.68204|76.84263|85.00555|84.62538|81.08991|0|0|0|0|0|0|0|0|150|156|124|409|477|3933|1683|1085|1174|1488|2765|2129|11181|86|84|203|0.00941|0.01079|0.01232|0.00547|0.0081|0.00638|0.00777|0.00794|0.08526|0.03309|0.03792|0.02902|0.0222|0.06068|0.02363|0.01743|0.01291|0.01752|0.03597|0.02711|0.05589|0.04532|0.02793|0.03248|-0.01302|-0.02137|-0.01474|-0.01841|-0.01296|-0.01426|-0.01052|-0.00958|-0.02871|-0.04234|-0.02734|-0.03995|-0.02316|-0.05787|-0.02985|-0.02239|-0.02014|-0.02347|-0.0399|-0.02451|-0.07021|-0.03996|-0.02897|-0.03206|103|82|147|85|57|67|48|74|68|46|77|71|102|236|286|261|262|257|332|320|69|20|52|37|||||||||||||||||||||||||
2025-09-18 14:59:51|SH.D.VZ.CASH.IP|1738|2025-09-17 18:31:00|2025-09-17 23:59:50|4371|3264.9|5.30924|2025-09-17|0.02235|15|0.159817|13|-0.182066|13|2025-09-17|||||||||71.52363|0.16011|100|62.58282|50.0514|4.37364|1.18499|0.02235|2.21987|1.21311|0.96158|0.02263|100|100|75.06797|71.45768|||||||||79|544|0|85|792|7600|6251|6573|5062|6164|4900|10422|601|11|25|107|||||||||0.13774|||0.02284||0.04076|0.02755|0.02901|0.02257|0.02264|0.02714|0.02367|||0.15862||||||||||-0.02297|-0.02287||-0.02284|-0.03425|-0.03605|-0.02493|-0.02255|-0.02256|-0.02546|-0.02712|-0.03308|-0.05284|-0.04531|-0.09058|-0.06784|7|1|4|8|4|161|172|109|91|84|213|141|6|7|4|7||||||||||0|||||||||||||||
2025-09-18 14:59:52|SH.D.VUS.CASH.IP|1795|2025-09-17 18:31:20|2025-09-17 23:58:40|34319|901.8|12.06946|2025-09-17|11.96831|18|0.436681|20|-0.862069|20|2025-09-17|||||||||50.3566|62.68838|80.10974|94.76322|70.1564|27.15853|21.72733|23.21007|25.38103|20.76203|11.96831|13.85399|75.15133|75.11803|90.01097|50.04329|||||||||21|8|0|20|48|2388|1701|1115|1296|1144|1187|1861|8514|126|44|62|||||||||0.13335|0.14858||0.03585|0.08012|0.031|0.02151|0.01322|0.01979|0.01807|0.02785|0.02326|0.43668||0.11574||||||||||-0.08361|-0.04521||-0.09014|-0.17367|-0.04396|-0.01985|-0.02119|-0.02526|-0.02241|-0.03059|-0.02169|-0.40693|-0.15168|-0.06493|-0.02885|12|16|5|19|20|144|249|177|150|140|269|326|12|4|10|4|||||||||||||||||||||||||
2025-09-18 14:59:57|SH.D.WAG.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 14:59:58|SH.D.WMT.CASH.IP|2501|2025-09-17 18:31:10|2025-09-17 23:59:50|10454|3352.3|12.85725|2025-09-17|0.01744|5|0.840093|13|-0.335249|19|2025-09-17|72.80041|50.01451|37.51937|20.07748|85.73366|0.01744|40.04587|54.57363|77.48288|100|66.71509|88.91471|75.04043|2.17295|2.03122|2.4965|2.26213|0.59873|0.58252|1.71152|66.83776|83.35247|90.913|85.7587|0|0|0|0|0|0|0|0|12|240|69|251|115|13395|5397|4041|4484|6591|4603|10240|11221|233|79|93|0.04157|||0.00969|0.02906|0.00969|0.00969|0.02906|0.10995||0.02906||0.10649|0.06881|0.02498|0.02033|0.01758|0.0237|0.02452|0.0217|0.21117|0.0287|0.16266|0.09805|-0.08706|-0.00967|-0.02905|-0.03872|-0.02906|-0.01937|-0.02422|-0.03552|-0.02424|-0.03878||-0.05807|-0.05074|-0.05137|-0.02211|-0.01738|-0.01888|-0.02598|-0.0221|-0.02608|-0.12865|||-0.05735|11|4|8|5|7|5|15|11|31|1|3|9|28|187|347|322|311|341|353|353|18|12|22|14||||||||||0|||||||||||||||
2025-09-18 14:59:59|UB.D.GOOGUS.CASH.IP|4759|2025-09-17 18:31:10|2025-09-17 23:59:50|25122|2169.1|21.2394|2025-09-17|0.01098|19|0.200803|20|-0.203195|13|2025-09-17|45.14614|58.34352|57.95307|56.11057|62.50946|47.07672|69.05625|48.29096|44.43173|52.78725|49.34721|52.46718|54.62073|10.75232|0.01225|0.2898|0.57148|0.56947|0.01687|0.01098|65.09688|92.859|67.37397|62.7755|0|0|0|0|0|0|0|0|82|165|103|157|180|5874|4860|3641|3087|3789|5989|6133|30626|50|540|498|0.0175|0.00944|0.0058|0.01303|0.00507|0.0081|0.00478|0.00746|0.02308|0.02243|0.01942|0.01176|0.0139|0.03436|0.02181|0.01804|0.01372|0.01355|0.03231|0.02469|0.03129|0.0112|0.04151|0.01704|-0.04032|-0.01192|-0.00734|-0.01393|-0.01062|-0.02124|-0.01946|-0.01901|-0.01588|-0.02095|-0.01684|-0.01442|-0.0133|-0.03702|-0.02128|-0.01855|-0.01395|-0.01232|-0.03156|-0.02151|-0.04021|-0.029|-0.02225|-0.03331|51|48|107|41|32|85|42|58|214|163|146|143|163|289|360|360|357|358|360|360|83|28|49|51|||||||||||||||||||||||||
2025-09-18 15:00:00|UC.D.NFLX.CASH.IP|3326|2025-09-17 18:31:20|2025-09-17 23:59:50|122861|335.8|11.63826|2025-09-17|12.4704|19|0.481177|10|-0.378726|11|2025-09-17|61.95317|56.26699|69.24244|61.80146|85.7256|33.3564|62.57544|76.19738|80.06164|100|85.07709|78.01962|61.60693|18.54635|15.31906|30.93573|25.06084|22.04029|18.79562|12.4704|53.65748|71.52186|76.97774|100|0|0|0|0|0|0|0|0|201|1|63|57|459|1602|855|409|702|388|416|977|4411|11|74|9|0.02185|0.00597|0.02061|0.00481|0.00125|0.00083|0.02208|0.00095|0.24215|0.00171|0.06878|0.07517|0.07421|0.03616|0.02841|0.02134|0.0227|0.01486|0.0234|0.01877|0.0589||||-0.07328|-0.00083|-0.00083|-0.01028|||-0.00083|-0.0035||-0.00422|-0.08327|-0.07919|-0.0476|-0.05705|-0.03658|-0.03034|-0.02001|-0.03155|-0.02874|-0.02166|-0.04493|-0.03679|-0.04678||21|16|13|34|7|3|8|21|5|46|187|59|65|190|256|162|176|182|278|314|71|7|13|5|||||||||||||||||||||||||
2025-09-18 15:00:02|UB.D.FB.CASH.IP|5744|2025-09-17 18:31:20|2025-09-17 23:59:50|77856|984.6|15.76064|2025-09-17|2.02883|19|0.302688|13|-0.199601|13|2025-09-17|42.72454|38.30803|25.02413|28.05439|34.25924|12.9053|37.11549|30.3329|45.36411|95.66141|80.57928|64.28466|58.54866|21.24056|7.2321|11.48434|18.80912|18.39478|2.07647|2.02883|72.17438|96.42894|86.96479|56.69717|0|0|0|0|0|0|0|0|208|62|49|60|497|3131|1825|1457|1197|1216|1972|2708|18164|95|139|185|0.00508|0.00269|0.00377|0.0036|0.00404|0.00484|0.00342|0.00532|0.01974|0.06306|0.03969|0.04872|0.04071|0.04033|0.02215|0.01501|0.016|0.01422|0.03527|0.02517|0.02357|0.05117|0.0134|0.03952|-0.00828|-0.00292|-0.01599|-0.00719|-0.00494|-0.00414|-0.00364|-0.00413|-0.05718|-0.0103|-0.02876|-0.03722|-0.03693|-0.05246|-0.0239|-0.01557|-0.01564|-0.0154|-0.03499|-0.02565|-0.0488|-0.0303|-0.01217|-0.02335|185|235|160|107|73|256|221|188|42|23|36|151|147|255|334|297|261|256|349|354|79|28|69|60|||||||||||||||||||||||||
2025-09-18 15:00:03|UA.D.AMZN.CASH.IP|5533|2025-09-17 18:31:20|2025-09-17 23:59:40|23189|4703.8|14.63263|2025-09-17|0.01182|19|0.330685|13|-0.304003|13|2025-09-17|60.4538|48.28464|52.13822|44.17012|40.01058|42.43506|51.92974|45.23592|60.0466|48.88705|41.36734|48.5335|56.19442|15.35116|0.01276|0.01207|0.58506|0.57488|0.02088|0.01182|48.21593|75.81648|73.34604|62.0354|0|0|0|0|0|0|0|0|340|265|596|498|1189|16008|11557|6981|4518|5817|17051|13582|70321|307|482|631|0.00856|0.00599|0.0077|0.00963|0.00734|0.00794|0.01197|0.00944|0.03093|0.02454|0.03461|0.03043|0.01285|0.03944|0.02051|0.01383|0.01193|0.01135|0.03148|0.02517|0.04062|0.01619|0.01581|0.01784|-0.01425|-0.00947|-0.01014|-0.01243|-0.01034|-0.01408|-0.01052|-0.01804|-0.03322|-0.02561|-0.05396|-0.03561|-0.02196|-0.03909|-0.02283|-0.01483|-0.01233|-0.01147|-0.03327|-0.02409|-0.05415|-0.02331|-0.01602|-0.01316|91|58|94|77|55|66|52|115|90|43|92|132|73|248|360|359|348|354|360|360|110|62|75|79|||||||||||||||||||||||||
2025-09-18 15:00:04|SG.D.TWTRUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 15:00:05|EC.D.ACCP.CASH.IP|1511|2025-09-18 07:00:00|2025-09-18 15:00:00|4140|50.4|19.88134|2025-09-17|20.47646|7|0.097347|14|-0.145455|10|2025-09-17||||||||20.47646|38.60276|44.54756|45.54337|48.53312|54.90254|32.14603|37.74653|35.84419||||||||||||||||39|41|28|26|47|41|56|68|86||||||||||||||||0.03597|0.03283|0.02555|0.03233|0.02429|0.02555|0.02865|0.03405|0.02979||||||||||||||||-0.0323|-0.02834|-0.02564|-0.03721|-0.02811|-0.02526|-0.02677|-0.03213|-0.03013|||||||||230|197|137|134|101|133|165|167|67|||||||||||||||||||||||||
2025-09-18 15:00:06|SA.D.BABA.CASH.IP|6224|2025-09-17 18:31:20|2025-09-17 23:59:50|16565|1869.8|11.98224|2025-09-17|0.02037|19|0.532946|8|-0.375257|13|2025-09-17|27.24265|15.35361|9.40424|6.50569|39.63837|12.37977|14.37229|22.11102|45.3119|59.2724|44.31064|46.07132|38.55675|9.61508|0.02684|1.41631|1.71711|2.41264|0.31176|0.02037|50.70708|51.94409|58.7273|63.49614|0|0|0|0|0|0|0|0|897|399|757|907|2408|19803|10045|6685|6470|4013|9536|7351|1291|657|465|358|0.01861|0.03246|0.03177|0.03253|0.01397|0.03203|0.02563|0.02225|0.04327|0.02291|0.03996|0.02842|0.03008|0.06845|0.03441|0.02357|0.02282|0.01919|0.04383|0.02943|0.04905|0.01637|0.0605|0.03864|-0.02622|-0.04307|-0.02758|-0.03971|-0.02842|-0.0337|-0.0324|-0.02735|-0.0405|-0.03461|-0.04643|-0.02486|-0.02693|-0.06669|-0.04035|-0.02609|-0.02398|-0.01931|-0.04666|-0.0287|-0.04389|-0.05155|-0.03659|-0.03291|147|307|331|325|154|308|272|231|190|130|122|139|135|282|359|358|353|334|360|360|75|131|92|104|||||||||||||||||||||||||
2025-09-18 15:00:07|SA.D.ACBUS.CASH.IP|580|2025-09-17 18:31:20|2025-09-17 19:59:50|512|774.7|2.927|2025-09-17|0.1943|14|0.790514|18|-0.398406|18|2025-09-17||||||||||||||16.91296|0.1943|7.32744|0.19778|0.21381|0.1989|0.19972||||||||||||||||||1443|332|874|3583|8819|606|1330||||||||||||||||||0.24881|0.19935||0.19763|0.26338|0.23527|0.20007||||||||||||||||||-0.19814|-0.19831|-0.19861||-0.19763|-0.21039|-0.21928|||||54|41|14|8|24|208|88|||||||||||||||||||||||||
2025-09-18 15:00:08|UA.D.CARUS.CASH.IP|519|2025-09-17 18:31:30|2025-09-17 19:59:50|15315|337.1|23.47275|2025-09-17|28.26578|13|0.705882|13|-0.710582|18|2025-09-17||||||||||||||28.26578|64.8743|71.55177|63.58268|61.68047|30.5256|31.50646||||||||||||||||||466|236|118|104|268|480|753||||||||||||||||||0.11247|0.01556|0.02447|0.00932|0.04594|0.12335|0.08865||||||||||||||||||-0.26357|-0.16921|-0.1014|-0.06931|-0.15901|-0.22882|-0.11251|||||18|51|84|41|26|80|131|||||||||||||||||||||||||
2025-09-18 15:00:08|ED.D.BAS.CASH.IP|1977|2025-09-18 07:02:30|2025-09-18 15:00:00|4296.5|257.3|12.676|2025-09-17|14.91624|7|0.092336|7|-0.160846|7|2025-09-17||||||||14.91624|23.1066|26.85708|35.8442|32.37512|33.86873|19.41781|30.34783|28.28412||||||||||||||||450|275|364|275|397|276|269|343|447||||||||||||||||0.03431|0.03344|0.02988|0.02723|0.02786|0.02992|0.03163|0.03453|0.02421||||||||||||||||-0.03585|-0.02615|-0.02725|-0.02402|-0.02652|-0.02448|-0.03107|-0.02532|-0.02628|||||||||242|182|164|134|136|130|196|155|92|||||||||||||||||||||||||
2025-09-18 15:00:09|ED.D.BMW.CASH.IP|1786|2025-09-18 07:00:30|2025-09-18 15:00:00|8347|55.3|14.36186|2025-09-17|13.49597|7|0.21619|7|-0.11999|7|2025-09-17||||||||13.49597|19.80896|33.14023|35.32086|39.21331|49.07673|29.78578|39.45737|17.59137||||||||||||||||148|81|63|72|102|73|108|99|179||||||||||||||||0.04292|0.02903|0.02529|0.03032|0.02969|0.02789|0.03075|0.02718|0.0254||||||||||||||||-0.03975|-0.02708|-0.02513|-0.02588|-0.0257|-0.02586|-0.03121|-0.026|-0.02413|||||||||238|177|151|153|148|159|168|142|74|||||||||||||||||||||||||
2025-09-18 15:00:11|UA.D.BNTXUS.CASH.IP|537|2025-09-17 18:31:20|2025-09-17 22:45:10|9885|468.7|20.61296|2025-09-17|2.14359|20|0.697436|14|-0.565146|14|2025-09-17|||||||||88.11103|86.86775|66.71715|80.06878|95.65964|45.32579|29.84394|15.5996|19.35391|35.20701|27.09909|11.74376|2.14359||||||||||||1|3|213|131|12|328|3679|900|1058|452|832|907|33567||||||||||||0.01329|0.01752|||0.01262|0.08889|0.27067|0.03758|0.06475|0.05459|0.05662|0.06403|||||||||||||-0.02461|-0.01088||-0.07576|-0.01744|-0.10057|-0.16465|-0.1441|-0.09654|-0.07366|-0.08901|-0.0538|-0.4899||||134|91|3|5|46|51|44|39|52|57|93|95|1|||||||||||||||||||||0||||
2025-09-18 15:00:12|SB.D.CCL.CASH.IP|1755|2025-09-17 18:31:20|2025-09-17 23:56:20|3127|3710.3|4.70119|2025-09-17|0.03219|14|0.449294|18|-0.288925|20|2025-09-17|||||||||20.15422||22.29723|27.88567|53.40177|8.80361|0.03219|0.55536|0.63064|0.0325|0.03296|0.33037|57.27607|75.04012|50.02003|71.45603|||||||||358||551|1173|486|7882|5182|4707|5520|6327|6840|7389|9500|151|233|452|||||||||0.04284||0.03214|0.10272|0.09098|0.08301|0.03992|0.03714|0.03867|0.03963|0.07234|0.05418||||0.128|||||||||-0.03213||-0.03211|-0.04418|-0.11218|-0.0799|-0.04217|-0.03749|-0.04594|-0.03781|-0.07685|-0.04806|-0.28892||-0.06406||5|9|36|30|194|262|191|167|155|357|335|7|4|8|7|||||||||0||||||||||||||||
2025-09-18 15:00:12|EJ.D.CSGN.CASH.IP|1|2025-09-18 07:00:00|2025-09-18 07:00:00||15723|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 15:00:13|ED.D.DCX.CASH.IP|2228|2025-09-18 07:00:10|2025-09-18 15:00:00|5155|140.5|8.51055|2025-09-17|10.21737|7|0.136826|7|-0.11705|7|2025-09-17||||||||10.21737|15.82149|25.8193|20.71543|20.46644|24.74351|19.07348|21.3728|16.324||||||||||||||||333|196|217|188|236|135|194|115|275||||||||||||||||0.03271|0.02617|0.02243|0.02832|0.03055|0.02436|0.02638|0.02368|0.02153||||||||||||||||-0.03188|-0.02697|-0.0254|-0.02453|-0.0239|-0.02201|-0.02606|-0.02508|-0.02881|||||||||285|247|221|174|137|178|210|178|92|||||||||||||||||||||||||
2025-09-18 15:00:14|ED.D.DHERGY.CASH.IP|1274|2025-09-18 07:00:00|2025-09-18 14:59:50|2942|124.1|18.74641|2025-09-17|17.07073|14|0.336323|7|-0.287253|14|2025-09-17||||||||34.06598|41.93225|40.97871|23.90212|34.20776|33.00989|19.7142|17.07073|29.91459||||||||||||||||72|39|48|64|93|124|258|211|145||||||||||||||||0.0905|0.05991|0.076|0.07116|0.0726|0.04846|0.08379|0.06794|0.04878||||||||||||||||-0.05164|-0.05078|-0.04189|-0.06268|-0.06025|-0.05216|-0.07641|-0.08705|-0.06352|||||||||106|86|66|63|85|85|158|106|67|||||||||||||||||||||||||
2025-09-18 15:00:14|SB.D.DAL.CASH.IP|1536|2025-09-17 18:31:30|2025-09-17 23:59:50|5945|1474.2|5.33153|2025-09-17|0.938|18|1.735928|8|-0.31635|18|2025-09-17|||||||||25.67369|100||89.52558|71.45571|7.72852|7.26303|5.94332|6.07097|10.0863|0.938|2.06151|83.43123|80.00679|100|80.00678|||||||||373|0||133|60|3645|2387|1188|1175|1139|3026|2497|3578|67|486|50|||||||||1.73593|||0.18528||0.07865|0.04829|0.03336|0.03192|0.03025|0.07798|0.04892|0.27262|0.03963||0.0339|||||||||-0.03459|||-0.05177|-0.10368|-0.07083|-0.04485|-0.02795|-0.02913|-0.02864|-0.08236|-0.05377|-0.10205||-0.06792||4|1|19|7|170|319|271|232|219|355|349|12|5|3|5|||||||||||||||||||||||||
2025-09-18 15:00:15|ED.D.DBK.CASH.IP|2409|2025-09-18 07:00:10|2025-09-18 15:00:00|3038.5|516.9|12.18989|2025-09-17|7.5997|7|0.113452|7|-0.21005|7|2025-09-17||||||||7.5997|15.34283|14.10179|24.49009|28.30341|21.23493|15.07157|12.71933|15.11168||||||||||||||||570|230|244|221|316|224|540|560|831||||||||||||||||0.0317|0.02181|0.02188|0.01947|0.02159|0.02148|0.02461|0.02259|0.01889||||||||||||||||-0.0363|-0.02162|-0.02543|-0.02071|-0.01759|-0.02053|-0.02681|-0.02169|-0.02169|||||||||291|222|270|188|198|165|206|189|106|||||||||||||||||||||||||
2025-09-18 15:00:16|ED.D.LHAG.CASH.IP|1132|2025-09-18 07:00:00|2025-09-18 15:00:00|746|358.4|20.0868|2025-09-17|23.56902|12|0.215808|7|-0.13488|7|2025-09-17||||||||36.78687|34.38228|37.34481|37.52762|51.53598|23.56902|32.08713|29.01851|33.36192||||||||||||||||345|458|511|507|282|442|685|935|1126||||||||||||||||0.0464|0.03226|0.03186|0.03593|0.03145|0.04493|0.03138|0.03828|0.0268||||||||||||||||-0.03616|-0.03267|-0.0308|-0.02694|-0.02695|-0.03182|-0.03516|-0.02901|-0.03275|||||||||147|99|67|40|66|68|78|69|45|||||||||||||||||||||||||
2025-09-18 15:00:17|SB.D.D.CASH.IP|1046|2025-09-17 18:31:30|2025-09-17 19:59:50|5963|1786.1|4.80946|2025-09-17|1.44221|19|0.472175|13|-0.167392|19|2025-09-17||||||||||||||16.73392|25.02686|15.7144|16.0979|13.35076|9.87134|1.44221||||||||||||||||||1040|601|652|560|594|912|2642||||||||||||||||||0.05719|0.02441|0.02019|0.02083|0.01974|0.0235|0.024||||||||||||||||||-0.03128|-0.0216|-0.0179|-0.01929|-0.0174|-0.02848|-0.02829|||||144|276|223|199|180|315|281|||||||||||||||||||||||||
2025-09-18 15:00:17|EJ.D.DUFNSW.CASH.IP|507|2025-09-18 07:00:50|2025-09-18 14:57:50|4630|70.9|14.42679|2025-09-17|29.50191|9|0.176211|7|-0.087489|8|2025-09-17||||||||43.33651|47.41916|29.50191|40.07859|50.06007|55.60884|45.05883|39.18349|57.17399||||||||||||||||58|69|68|120|54|127|84|55|45||||||||||||||||0.08241|0.04382||0.04367||0.04359||0.04361|0.04363||||||||||||||||-0.04388|-0.06566|-0.04373||-0.04368|-0.04361|-0.04355|-0.04359||||||||||44|19|17|10|8|9|20|23|7|||||||||||||||||||||||||
2025-09-18 15:00:18|SB.D.EQR.CASH.IP|879|2025-09-17 18:31:30|2025-09-17 19:59:50|6461|673.4|9.60026|2025-09-17|7.92594|19|0.245587|18|-0.170121|19|2025-09-17||||||||||||||43.32834|19.40924|15.98086|16.43323|18.15449|22.30578|7.92594||||||||||||||||||936|433|581|392|547|444|1343||||||||||||||||||0.05813|0.02171|0.01957|0.02148|0.02067|0.0485|0.03566||||||||||||||||||-0.04712|-0.0241|-0.01951|-0.01913|-0.01697|-0.04388|-0.03089|||||74|191|163|195|171|216|279|||||||||||||||||||||||||
2025-09-18 15:00:18|UB.D.EXPE.CASH.IP|762|2025-09-17 18:31:40|2025-09-17 19:59:50|22511|455.2|13.3431|2025-09-17|12.13352|19|0.282823|18|-0.476997|13|2025-09-17||||||||||||||53.27802|52.62231|34.11594|37.29075|39.01777|30.69903|12.13352||||||||||||||||||490|294|409|314|906|708|721||||||||||||||||||0.04329|0.02106|0.01973|0.01548|0.01999|0.06415|0.05445||||||||||||||||||-0.13559|-0.05711|-0.02422|-0.02638|-0.02785|-0.08828|-0.05245|||||49|118|94|94|77|164|175|||||||||||||||||||||||||
2025-09-18 15:00:19|SC.D.FRT.CASH.IP|720|2025-09-17 18:31:30|2025-09-17 19:59:50|9929|210.5|25.62398|2025-09-17|24.96448|19|0.279357|18|-0.208127|13|2025-09-17||||||||||||||32.29167|42.66526|39.53409|42.75155|40.26987|28.0522|24.96448||||||||||||||||||459|402|230|233|228|297|381||||||||||||||||||0.0433|0.04276|0.0154|0.01596|0.02313|0.05906|0.02977||||||||||||||||||-0.06262|-0.05875|-0.03273|-0.0377|-0.03256|-0.05443|-0.03608|||||53|101|114|89|92|197|201|||||||||||||||||||||||||
2025-09-18 15:00:20|SC.D.F.CASH.IP|2224|2025-09-17 18:31:30|2025-09-17 23:59:10|1167|14505.8|2.54249|2025-09-17|0.0852|15|1.133391|0|-0.172117|9|2025-09-17|50.15086||100|100||100|0.28711|81.83382|0.0861|50.02155|50.02157|50|60.01724|4.64115|0.0854|0.0852|0.08525|0.08527|0.08529|1.03744|46.21333|71.4531|27.35071|64.74622|0||0|0||0|0|0|669|782|1434|250|3426|57654|87109|98474|79147|94625|58235|65259|26432|119|449|589|1.13339|||||||0.10336|1.13339|0.08606|0.08621||0.08613|0.08597|0.08554|0.08525|0.17021|0.17109|0.09984|0.08594|0.08591|||||||||-0.08613|-0.17197|-0.08606||-0.17212|-0.08621||-0.08613|-0.12282|-0.08532|-0.08511|-0.08514||-0.08773|-0.09538|-0.08581||-0.08576|-0.08569|4|1|2|3|3|11|6|4|4|2|5|44|42|30|24|19|200|105|13|7|11|17|||||||||||||||||||||||||
2025-09-18 15:00:20|SC.D.GMUS.CASH.IP|1451|2025-09-17 18:31:30|2025-09-17 23:59:50|5876|1364.8|6.37977|2025-09-17|0.59107|19|1.768827|8|-1.242765|20|2025-09-17|||||||||73.57963|||0.63313||15.12193|5.08415|6.75288|8.21361|6.91497|1.17374|0.59107|51.37045|100|100|100|||||||||14|||109||2324|1207|1417|2020|1186|2185|2537|29041|0|10|7|||||||||0.8714|||||0.04338|0.02477|0.02145|0.03568|0.0211|0.05904|0.03891|||||||||||||-0.04009|||||-0.0442|-0.02257|-0.02398|-0.03041|-0.02126|-0.05279|-0.03416|-1.24276||-0.05104|-0.01702|15|2|146|237|193|232|145|354|353|2|1|3|4|||||||||||||||||||||||||
2025-09-18 15:00:21|UB.D.GILD.CASH.IP|1677|2025-09-17 18:31:30|2025-09-17 23:59:20|11288|2483.7|23.20401|2025-09-17|0.89494|8|0.317893|1|-0.604802|0|2025-09-17|25.49432|62.34827|33.58488|63.73164|100|100|50.02705|50.17906|0.89494|34.03854|100|||11.64888|20.12264|14.04694|23.3369|20.72564|15.24311|10.45606|75.04675|100|100|100|0|0|0|0|0|0|0|0|19|0|38|||1217|738|760|1534|1047|1121|1718|246417|255|2|0|0.00903|0.12913|0.04973|0.05875|0.08602|||0.02705||0.009|0.05397|||0.04516|0.02752|0.02376|0.02349|0.02258|0.02553|0.02309|0.08463||||-0.6048|-0.03831|-0.18508|-0.0527|-0.13849|||-0.59513||-0.10799|-0.10799|||-0.0568|-0.02557|-0.01993|-0.02336|-0.02222|-0.02354|-0.01941|-0.12443|-0.04452|-0.03562||4|82|6|11|8|1|2|4|3|3|3|147|259|207|206|203|296|307|12|1|1|2||||||||||||||||||||||0|0||
2025-09-18 15:00:22|SC.D.HLTUS.CASH.IP|910|2025-09-17 18:31:30|2025-09-17 19:59:50|26632|647.6|23.50255|2025-09-17|23.84528|18|0.297499|13|-0.297849|13|2025-09-17||||||||||||||34.74526|48.10159|56.61978|37.03787|48.52538|23.84528|28.61919||||||||||||||||||1161|939|320|1541|412|603|1117||||||||||||||||||0.0608|0.0301|0.01854|0.02996|0.02617|0.05068|0.03485||||||||||||||||||-0.09817|-0.06042|-0.02291|-0.05048|-0.02808|-0.04582|-0.03869|||||58|175|145|157|161|245|284|||||||||||||||||||||||||
2025-09-18 15:00:22|SD.D.JKSUS.CASH.IP|451|2025-09-17 18:31:50|2025-09-17 19:59:50|2534|465.3|19.64874|2025-09-17|32.76754|13|0.397456|19|-0.832672|18|2025-09-17||||||||||||||32.76754|41.81893|39.36728|37.3468|38.78197|33.11003|33.75657||||||||||||||||||1062|1028|832|620|432|356|1035||||||||||||||||||0.2129|0.10486|0.06311|0.06786|0.0564|0.12495|0.08667||||||||||||||||||-0.23016|-0.15441|-0.10242|-0.1463|-0.11927|-0.24667|-0.07911|||||37|84|51|35|44|58|107|||||||||||||||||||||||||
2025-09-18 15:00:23|SD.D.JMIAUS.CASH.IP|1037|2025-09-17 18:31:30|2025-09-17 19:59:50|1191|1970.6|4.45636|2025-09-17|0.98046|18|1.088777|13|-1.085142|13|2025-09-17||||||||||||||15.48502|11.77789|7.23086|9.53024|10.45785|0.98046|1.58442||||||||||||||||||5381|1598|1590|2000|1224|1518|1910||||||||||||||||||0.28068|0.11402|0.11246|0.10598|0.09586|0.16916|0.11017||||||||||||||||||-0.18266|-0.10592|-0.09864|-0.10996|-0.12673|-0.16395|-0.11412|||||118|197|126|127|106|353|268|||||||||||||||||||||||||
2025-09-18 15:00:24|EG.D.KPN.CASH.IP|1009|2025-09-18 07:00:00|2025-09-18 15:00:20|408.2|799.3|18.45567|2025-09-17|20.53701|15|0.072289|7|-0.072657|14|2025-09-17||||||||29.33076|40.98854|32.8789|35.92038|40.01894|28.35717|21.56194|24.70048|20.53701||||||||||||||||552|549|874|282|625|731|574|1070|1590||||||||||||||||0.03278|0.03316|0.02419|0.0242||0.02424|0.02424|0.02421|0.02418||||||||||||||||-0.03383|-0.02582|-0.02417|-0.02419|-0.02422|-0.02962|-0.0346|-0.04439|-0.02416|||||||||99|83|70|39|55|60|65|77|39|||||||||||||||||||||||||
2025-09-18 15:00:24|SD.D.LMT.CASH.IP|1164|2025-09-17 18:31:40|2025-09-17 23:59:40|47042|222.2|18.16243|2025-09-17|0.5|20|0.320255|8|-0.35467|13|2025-09-17|||||||||50.66401|||71.7025|50.26027|50.09324|53.28259|52.83579|52.23283|56.23307|33.63827|26.75632|0.5|100|100|100|||||||||0|||30|197|307|294|220|140|226|409|406|9359|24|2|3|||||||||0.32025|||0.19845||0.0365|0.01698|0.01123|0.00771|0.02565|0.02129|0.02211|||0.03814|||||||||||||-0.12458||-0.08997|-0.05386|-0.03698|-0.03385|-0.04435|-0.0427|-0.02398|-0.15865|-0.14386|||2|7|2|100|109|144|69|89|140|206|1|1|4|3|||||||||||||||||||||0|0|||
2025-09-18 15:00:25|EC.D.MCA.CASH.IP|2586|2025-09-18 07:00:20|2025-09-18 15:00:20|51950|21.3|11.69929|2025-09-17|7.50053|7|0.11832|7|-0.137741|13|2025-09-17||||||||7.50053|13.81549|19.92397|19.04388|30.69293|21.31466|18.23623|19.59449|13.74381||||||||||||||||16|17|15|17|12|16|22|23|32||||||||||||||||0.03956|0.02593|0.02443|0.02653|0.0233|0.02507|0.02541|0.02538|0.02736||||||||||||||||-0.04249|-0.02545|-0.02409|-0.02405|-0.02352|-0.02273|-0.03091|-0.02487|-0.02458|||||||||308|261|206|205|163|216|280|235|102|||||||||||||||||||||||||
2025-09-18 15:00:26|UC.D.MRNAUS.CASH.IP|2312|2025-09-17 18:31:40|2025-09-17 23:59:50|2592|2531.7|11.25191|2025-09-17|0.16426|2|2.802175|14|-4.089816|14|2025-09-17|36.10217|68.22179|0.16426|36.42209||80.01608|66.70684|66.74024|90.02811|33.43371|33.4137|63.22558|85.22683|9.10238|3.62924|5.03289|8.03564|7.06628|1.55733|1.58927|66.77467|87.56487|87.51999|100|0|0|0|0||0|0|0|210|822|1026|335|390|6186|10254|2962|2103|3119|4608|4075|35226|134|373|162|0.06519|0.04889|0.04021|0.04016||0.08035||0.08019|||||0.08031|0.09916|0.11767|0.07063|0.05005|0.0605|0.10132|0.08134|0.09596||||-0.16939|-0.03997|-0.10024|||-0.04018|-0.04016|-0.10022|-0.09026|-0.10025|-0.04018|-0.10443|-0.24058|-0.10241|-0.11403|-0.0628|-0.05249|-0.05253|-0.09456|-0.06444|-0.06392||-0.09978|-0.11941|39|22|11|11|5|3|6|20|6|3|19|27|189|309|302|238|228|345|327|27|8|8|6|||||||||||||||||||||||||
2025-09-18 15:00:27|EJ.D.NESN.CASH.IP|2265|2025-09-18 07:00:50|2025-09-18 15:00:20|7169|298|11.976|2025-09-17|12.31791|7|0.265883|11|-0.111904|11|2025-09-17||||||||12.31791|33.1382|37.11986|52.99033|28.29033|25.97363|18.57684|30.01313|27.43331||||||||||||||||502|412|395|257|320|376|912|429|530||||||||||||||||0.01995|0.02128|0.01455|0.01528|0.02965|0.01697|0.01933|0.01452|0.01719||||||||||||||||-0.02325|-0.01661|-0.01574|-0.014|-0.02553|-0.01397|-0.01582|-0.01739|-0.01675|||||||||244|160|159|151|145|104|167|180|62|||||||||||||||||||||||||
2025-09-18 15:00:27|SE.D.NIOUS.CASH.IP|3994|2025-09-17 18:31:40|2025-09-17 23:59:50|746|15282.6|7.556|2025-09-17|0.13785|16|13.4375|8|-0.68306|9|2025-09-17|50.11812|31.13195|57.26433|43.85752|55.33652|42.42486|37.32151|33.13086|33.42028|47.12733|28.428|31.99801|21.71869|10.0564|1.32683|0.13787|0.13785|0.13807|0.13915|4.17184|36.46154|50.06716|50.06727|71.46705|0|0|0|0|0|0|0|0|7316|11468|8881|5909|365165|124217|127706|121692|87162|75352|63839|134076|28134|7115|10161|3003|0.25516|0.1422||0.18746|0.14006|0.21991|0.13799|0.15835|0.99451|0.1368|0.27798|0.13933|0.19372|0.17055|0.1914|0.1385|0.13831|0.13831|0.13923|0.15514|0.1347||||-0.1768|-0.16436|-0.16977|-0.19091|-0.18553|-0.16237|-0.13774|-0.17092|-0.16199|-0.18822|-0.18434|-0.1566|-0.15758|-0.16429|-0.17519|-0.13755|-0.13717||-0.15409|-0.13626|-0.13434||-0.13441|-0.13441|48|71|28|64|38|104|43|97|120|34|60|47|37|141|84|48|33|32|175|99|22|4|8|7|||||||||||||||||||||||||
2025-09-18 15:00:29|EJ.D.NOV.CASH.IP|2277|2025-09-18 07:00:50|2025-09-18 15:00:20|9671|196.4|15.91081|2025-09-17|10.44974|7|0.155877|14|-0.31072|14|2025-09-17||||||||10.44974|21.9061|24.34019|29.06836|33.9746|41.45638|24.04325|19.73317|15.47866||||||||||||||||200|134|163|93|116|132|246|241|280||||||||||||||||0.01841|0.01584|0.01265|0.01226|0.01362|0.01238|0.02087|0.01954|0.01316||||||||||||||||-0.02232|-0.01495|-0.01186|-0.01149|-0.01173|-0.01335|-0.01631|-0.02073|-0.01693|||||||||259|233|185|148|106|152|283|284|97|||||||||||||||||||||||||
2025-09-18 15:00:29|KA.D.OCDO.CASH.IP|1082|2025-09-18 07:00:20|2025-09-18 15:00:20|232|1177|16.79053|2025-09-17|12.02959|12|0.366636|11|-0.271985|10|2025-09-17||||||||27.52096|16.76765|22.11531|23.49493|17.51345|12.02959|20.1511|17.98458|23.82139||||||||||||||||1410|1401|1039|1924|1200|6419|14971|2865|1901||||||||||||||||0.09756|0.06605|0.11354|0.06809|0.13665|0.08643|0.05756|0.10058|0.05659||||||||||||||||-0.08136|-0.06653|-0.04528|-0.07709|-0.04527|-0.10878|-0.06463|-0.06752|-0.06602|||||||||84|66|50|47|46|59|55|112|59|||||||||||||||||||||||||
2025-09-18 15:00:31|UC.D.ORLY.CASH.IP|1012|2025-09-17 18:31:40|2025-09-17 19:59:50|10454|1810.9|8.1309|2025-09-17|5.17385|19|0.333016|13|-0.247713|13|2025-09-17||||||||||||||8.85998|13.02216|15.53689|16.02314|23.42673|9.66334|5.17385||||||||||||||||||2194|1759|1292|1249|1559|1404|3180||||||||||||||||||0.05008|0.03125|0.01962|0.02451|0.02304|0.023|0.02378||||||||||||||||||-0.04449|-0.03176|-0.01757|-0.01797|-0.01516|-0.0241|-0.02064|||||159|285|245|225|188|291|330|||||||||||||||||||||||||
2025-09-18 15:00:32|SE.D.PLTRUS.CASH.IP|6045|2025-09-17 18:31:40|2025-09-17 23:59:50|17422|6632.8|19.86958|2025-09-17|0.01318|16|0.351722|18|-0.526606|18|2025-09-17|35.63827|26.98849|36.91214|40.0156|51.36547|46.36088|49.05576|40.02064|30.47094|53.51369|31.54926|39.88393|42.15688|14.36218|0.01586|0.01395|0.01318|0.2907|0.02528|0.01646|40.5321|66.68908|60.33402|55.66048|0|0|0|0|0|0|0|0|856|248|445|730|1262|24295|27991|13996|9211|7701|33785|31498|5911|455|703|578|0.01125|0.01176|0.00763|0.01474|0.00903|0.00961|0.00836|0.01081|0.03656|0.02308|0.02215|0.02168|0.02174|0.04456|0.03893|0.02492|0.02117|0.01896|0.07917|0.04903|0.02169|0.02976|0.03148|0.02758|-0.01302|-0.01739|-0.01909|-0.01564|-0.01328|-0.01589|-0.01797|-0.01645|-0.04247|-0.02714|-0.02534|-0.0227|-0.01936|-0.0524|-0.04354|-0.02618|-0.0222|-0.0203|-0.0766|-0.04162|-0.02763|-0.0229|-0.02985|-0.0259|73|89|103|85|74|82|104|90|204|144|181|128|197|293|360|360|360|360|360|360|163|84|131|142|||||||||||||||||||||||||
2025-09-18 15:00:33|UC.D.PYPLVUS.CASH.IP|4418|2025-09-17 18:31:40|2025-09-17 23:59:50|6970|3419.7|17.38678|2025-09-17|0.04821|18|1.57037|19|-0.409836|19|2025-09-17|46.74596|46.1987|50.03738|56.30138|66.71401|63.65266|52.65437|41.21686|70.37697|83.35742|82.24817|86.69063|77.29754|7.89296|2.52796|10.70936|7.98533|6.44187|0.04821|0.31806|43.40949|70.45186|86.90442|70.68987|0|0|0|0|0|0|0|0|118|61|113|65|73|5867|2744|1952|1900|2082|3640|20631|16347|621|314|511|0.01496|0.02243|0.01495|0.02492|0.01661|0.04856|0.02987|0.0398|0.09399|0.01496|0.04493|0.03744|0.02991|0.06063|0.02962|0.02282|0.02455|0.02109|0.05271|0.07832|0.07079|0.05137|0.02165|0.09013|-0.02491|-0.01495|-0.04484|-0.04483|-0.112|-0.02489||-0.0209|-0.04746|-0.01495|-0.05756|-0.02878|-0.02841|-0.06089|-0.02741|-0.02285|-0.01951|-0.01785|-0.05021|-0.06485|-0.07669|-0.06828|-0.0902|-0.04145|30|13|12|16|30|11|19|17|64|18|45|45|44|204|320|262|226|218|358|360|120|71|61|75|||||||||||||||||||||||||
2025-09-18 15:00:33|UC.D.PTONUS.CASH.IP|907|2025-09-17 18:31:40|2025-09-17 23:59:30|806|4201.9|4.62296|2025-09-17|1.87225|14|0.64433|9|-0.380711|9|2025-09-17|||||||||83.4596|54.84786||57.25161|100|5.06932|1.87225|6.49575|3.68454|10.91985|3.07314|3.39246|75.55901|33.74364|83.45649|66.83007|||||||||68|1035||132|278|4838|4676|11348|5585|4422|3111|6091|2|67|1|67||||||||||0.34265||0.25349||0.15598|0.1245|0.21079|0.12176|0.12165|0.16086|0.14033||||0.1227||||||||||-0.38071||-0.12642||-0.15354|-0.14498|-0.12309|-0.18236|-0.1628|-0.15263|-0.1382|||||6|11|7|3|61|57|47|56|37|237|183|4|3|6|3|||||||||||||||||||||||||
2025-09-18 15:00:34|KA.D.RIO.CASH.IP|2236|2025-09-18 07:00:20|2025-09-18 15:00:30|4567|152.4|13.96809|2025-09-17|15.52483|13|0.140815|14|-0.130605|13|2025-09-17||||||||15.73292|19.53109|27.7006|21.7179|20.89866|33.17257|15.52483|19.78995|22.01553||||||||||||||||198|190|117|173|103|126|258|176|347||||||||||||||||0.0188|0.01812|0.01641|0.01391|0.01343|0.01395|0.02669|0.02132|0.02172||||||||||||||||-0.02251|-0.0173|-0.01423|-0.01638|-0.01301|-0.01196|-0.0265|-0.01709|-0.01551|||||||||261|205|177|212|182|190|258|263|100|||||||||||||||||||||||||
2025-09-18 15:00:35|EJ.D.ROG.CASH.IP|1713|2025-09-18 07:00:50|2025-09-18 15:00:20|26110|87.1|14.66558|2025-09-17|28.15384|15|0.15456|14|-0.154261|14|2025-09-17||||||||42.13688|53.95734|58.2484|56.16341|46.17766|46.53412|37.21819|31.28106|28.15384||||||||||||||||81|68|95|111|61|81|80|120|193||||||||||||||||0.03876|0.03866|0.03867|0.03865|0.03867|0.03868|0.03862|0.04966|0.03843||||||||||||||||-0.03874|-0.04048|-0.03863|-0.03866|-0.03868|-0.03868|-0.03864|-0.05146|-0.03845|||||||||114|89|79|57|26|43|121|128|32|||||||||||||||||||||||||
2025-09-18 15:00:36|KA.D.RR.CASH.IP|2584|2025-09-18 07:00:10|2025-09-18 15:00:30|1130|980.7|12.74507|2025-09-17|33.3692|15|0.13245|7|-0.176835|7|2025-09-17||||||||42.22006|53.45005|56.54479|50.02341|48.95963|53.75375|35.82662|38.62992|33.3692||||||||||||||||1224|835|873|764|769|999|1661|2053|4287||||||||||||||||0.05474|0.04418|0.0442|0.04408|0.04412|0.04424|0.04414|0.04839|0.04465||||||||||||||||-0.05225|-0.04414|-0.04419|-0.04407|-0.04407|-0.04419|-0.0441|-0.04426|-0.05097|||||||||147|73|69|64|47|67|95|114|51|||||||||||||||||||||||||
2025-09-18 15:00:36|EG.D.RDSANA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 15:00:37|ED.D.SAPG.CASH.IP|2441|2025-09-18 07:02:30|2025-09-18 15:00:30|22830|479.5|8.62953|2025-09-17|3.72194|13|0.18244|13|-0.232558|7|2025-09-17||||||||5.12169|11.70991|16.07917|12.45499|15.58164|15.07927|3.72194|9.33181|5.62282||||||||||||||||878|589|536|394|468|416|731|544|829||||||||||||||||0.04426|0.03293|0.02847|0.02913|0.02517|0.03023|0.04009|0.03266|0.03232||||||||||||||||-0.03784|-0.03374|-0.02942|-0.02548|-0.02563|-0.02586|-0.03872|-0.03316|-0.02847|||||||||295|274|243|177|180|186|271|258|125|||||||||||||||||||||||||
2025-09-18 15:00:38|SG.D.SAP.CASH.IP|895|2025-09-17 18:32:00|2025-09-17 19:59:50|26133|147.1|15.71802|2025-09-17|4.88954|13|0.344641|18|-0.287831|18|2025-09-17||||||||||||||4.88954|9.27438|28.17803|47.58289|53.2432|51.23833|45.01359||||||||||||||||||237|67|93|119|26|34|338||||||||||||||||||0.03122|0.0237|0.0188|0.05195|0.02289|0.07406|0.03501||||||||||||||||||-0.0322|-0.02508|-0.0264|-0.05644|-0.0678|-0.10115|-0.06886|||||166|304|256|80|126|182|187|||||||||||||||||||||||||
2025-09-18 15:00:39|ED.D.SIEGn.CASH.IP|2220|2025-09-18 07:00:10|2025-09-18 15:00:30|22785|173.3|12.90596|2025-09-17|11.23162|15|0.200669|7|-0.199336|7|2025-09-17||||||||13.84042|18.12677|17.22498|22.5764|21.30439|36.72155|15.91285|15.67996|11.23162||||||||||||||||261|188|200|143|173|98|131|232|415||||||||||||||||0.03362|0.02708|0.0248|0.02826|0.02658|0.02506|0.02591|0.02426|0.02809||||||||||||||||-0.03406|-0.02713|-0.02626|-0.02504|-0.02362|-0.02311|-0.02496|-0.0275|-0.02627|||||||||268|221|221|204|188|188|214|230|116|||||||||||||||||||||||||
2025-09-18 15:00:39|EC.D.GLEFP.CASH.IP|1931|2025-09-18 07:00:00|2025-09-18 15:00:30|5724|89.8|23.59402|2025-09-17|8.96271|15|0.10699|13|-0.176616|9|2025-09-17||||||||16.12704|27.06954|33.16262|36.21838|33.08421|28.22061|17.61444|28.25576|8.96271||||||||||||||||86|70|80|46|67|63|84|72|120||||||||||||||||0.04569|0.04443|0.03662|0.03826|0.03549|0.03779|0.04617|0.0354|0.03983||||||||||||||||-0.04747|-0.03877|-0.04519|-0.03531|-0.0383|-0.03681|-0.04035|-0.03758|-0.03539|||||||||224|148|163|105|118|149|165|124|56|||||||||||||||||||||||||
2025-09-18 15:00:41|UD.D.TSLA.CASH.IP|7198|2025-09-17 18:31:50|2025-09-17 23:59:50|42881|7183.3|9.11725|2025-09-17|0.01471|16|0.423225|18|-0.65843|18|2025-09-17|9.23188|13.8299|9.36532|11.68558|21.33773|23.82398|24.0441|12.3138|10.76442|33.0263|20.86945|10.51635|12.61808|2.02755|0.02085|0.01535|0.01471|0.01559|0.03121|0.02164|20.86023|35.57281|22.15716|13.26532|0|0|0|0|0|0|0|0|1495|573|674|1644|4750|33266|25887|22808|16414|11888|52622|48910|11008|1064|1242|2164|0.01099|0.00894|0.01117|0.01184|0.0093|0.00845|0.00798|0.0106|0.02656|0.01667|0.01735|0.02044|0.01757|0.04019|0.03299|0.02912|0.02284|0.01765|0.07143|0.05332|0.01958|0.01262|0.00988|0.01321|-0.01221|-0.01197|-0.01243|-0.01473|-0.01066|-0.0133|-0.00998|-0.01412|-0.03115|-0.01804|-0.02054|-0.02438|-0.01583|-0.04491|-0.03656|-0.0229|-0.02077|-0.01768|-0.07755|-0.05056|-0.02104|-0.01208|-0.00968|-0.01245|282|275|278|257|211|210|233|309|308|197|192|267|278|350|360|360|360|360|360|360|288|180|271|317|||||||||||||||||||||||||
2025-09-18 15:00:42|EC.D.FP.CASH.IP|2061|2025-09-18 07:00:00|2025-09-18 15:00:40|5199|194.6|5.73873|2025-09-17|4.01934|15|0.095529|7|-0.096506|13|2025-09-17||||||||14.43267|8.84268|9.24951|10.85089|19.67531|17.23051|9.74169|6.61877|4.01934||||||||||||||||132|169|236|157|153|131|245|213|238||||||||||||||||0.03156|0.02231|0.02342|0.02257|0.02192|0.02123|0.02573|0.01929|0.01933||||||||||||||||-0.02325|-0.02042|-0.02197|-0.02417|-0.01934|-0.01929|-0.02525|-0.0226|-0.02149|||||||||229|170|130|120|117|122|216|197|75|||||||||||||||||||||||||
2025-09-18 15:00:43|SH.D.UBERUS.CASH.IP|3462|2025-09-17 18:31:50|2025-09-17 23:59:50|9491|4352.4|12.78737|2025-09-17|0.02399|16|1.224753|13|-1.422203|13|2025-09-17|28.39431|52.96103|80.01227|85.01227|60.03273|61.54946|47.64092|11.17574|30.18391|33.47989|50.0683|66.75799|39.28231|1.83881|0.31119|0.02564|0.02399|1.25223|0.60077|0.30247|74.40054|68.19594|82.61149|73.55144|0|0|0|0|0|0|0|0|290|264|217|272|3983|19988|17136|10459|8666|6369|12833|15744|4661|168|449|374|0.01604|0.01023||0.01023|0.01023|0.01533|0.03403|0.0102|0.2458|0.10225||0.08712|0.26498|0.13903|0.04905|0.03701|0.03123|0.02924|0.05248|0.03879|0.07441|0.01071|0.06959|0.04278|-0.01023|-0.02045|-0.01023|-0.02046|-0.01022|-0.01362|-0.01701|-0.0102|-0.0511|-0.05112|-0.02561|-0.05122|-0.36344|-0.13725|-0.0602|-0.03668|-0.03594|-0.02799|-0.04928|-0.03903|-0.05989|-0.01071|-0.02139|-0.0353|53|17|10|20|5|13|21|9|10|3|6|12|41|351|360|358|345|326|357|357|78|22|23|34|||||||||||||||||||||||||
2025-09-18 15:00:43|EG.D.ULNA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 15:00:44|KA.D.ULVR.CASH.IP|1950|2025-09-18 07:00:20|2025-09-18 15:00:40|4540|429.1|23.14109|2025-09-17|13.35482|15|0.154253|7|-0.04417|7|2025-09-17||||||||31.68542|52.64641|50.68281|48.34728|61.54964|36.2684|18.44548|14.19435|13.35482||||||||||||||||258|233|202|176|196|243|1219|383|365||||||||||||||||0.02906|0.02752|0.02936|0.02202|0.02201|0.03295|0.02451|0.02933|0.02198||||||||||||||||-0.02306|-0.0237|-0.02202|-0.02421|-0.02201|-0.0287|-0.02428|-0.02798|-0.02198|||||||||180|95|75|60|65|80|152|127|45|||||||||||||||||||||||||
2025-09-18 15:00:45|SH.D.UPS.CASH.IP|1067|2025-09-17 18:32:00|2025-09-17 19:59:50|8418|3318|2.10136|2025-09-17|0.86389|19|0.26888|18|-0.185895|18|2025-09-17||||||||||||||6.14737|4.21192|6.47832|7.71327|7.85643|0.89713|0.86389||||||||||||||||||2880|1685|1652|1405|1407|4460|3964||||||||||||||||||0.04856|0.0277|0.02263|0.01713|0.02064|0.04674|0.03699||||||||||||||||||-0.04288|-0.02481|-0.02033|-0.01982|-0.01835|-0.04949|-0.0355|||||164|287|248|221|217|354|358|||||||||||||||||||||||||
2025-09-18 15:00:45|UD.D.VRMUS.CASH.IP|85|2025-09-17 18:31:50|2025-09-17 19:59:50|2703|0|89.62507|2025-09-17|7.01887|13|3.840125|13|-1.779096|19|2025-09-17||||||||||||||7.01887||100|100|53.7533|96.74442|94.79309||||||||||||||||||0||0|0|0|0|0||||||||||||||||||3.84013||0.37175|0.25993||0.22088|0.21704|||||||||||||||||||||-0.25859|-1.59673|-0.61555|-0.90247|||||1|4|7|2|58|56||||||||||||||0|||||||||||
2025-09-18 15:00:46|SB.D.DIS.CASH.IP|2380|2025-09-17 18:32:00|2025-09-17 23:59:30|11488|1713.6|13.06175|2025-09-17|0.59265|19|0.348797|0|-0.930313|20|2025-09-17|69.49684|30.96967|25.23781|43.01969|75.07166|45.54451|60.08159|100|45.66846|75.11283||76.54779|50.15011|5.84791|4.55716|13.13825|12.46797|8.76182|1.55366|0.59265|57.32638|75.05826|100|75.0592|0|0|0|0|0|0|0|0|6|0||27|80|2762|1684|1646|1494|1409|2581|2768|16613|115|31|43|0.03962|0.0417|0.00869|0.00869||0.00868|0.00868||0.09405|||0.05796|0.04968|0.03841|0.02007|0.02129|0.01696|0.01791|0.03059|0.02759||0.12948|||-0.34632|-0.09547|-0.3204||-0.03473|-0.00868|-0.00868|-0.22517|-0.03347|-0.02604||-0.07234|-0.07812|-0.03812|-0.02372|-0.02222|-0.01782|-0.0156|-0.03732|-0.02221|-0.93031||-0.04305|-0.02583|13|13|8|7|4|11|5|4|33|8|17|26|173|287|244|225|206|332|355|7|4|5|8|||||||||||||||||||||||||
2025-09-18 15:00:49|SH.D.WFC.CASH.IP|1485|2025-09-17 18:32:00|2025-09-17 23:59:50|8218|3173.3|5.0086|2025-09-17|0.01678|19|1.589885|8|-0.369458|13|2025-09-17|||||||||67.21298|0.36937|100|83.38875|87.50153|1.72696|0.31022|0.34405|1.07649|1.04738|0.03075|0.01678|78.63473|85.74723|61.59065|60.04362|||||||||81|0|3|25|79|7083|3696|3115|2092|2373|4038|6551|13378|24|266|183|||||||||1.58988|0.01231|||0.07366|0.0515|0.02706|0.02156|0.01878|0.01924|0.05431|0.0368|0.14176|0.08191|0.02423|0.09085|||||||||-0.12422|||-0.01231|-0.02457|-0.05635|-0.0242|-0.01794|-0.0177|-0.01932|-0.05036|-0.03097|-0.09458|-0.06064|-0.07265||3|1|3|6|8|179|339|302|282|290|359|360|14|7|13|5||||||||||0||||||||||||0|||
2025-09-18 15:00:49|UD.D.WYNN.CASH.IP|844|2025-09-17 18:31:50|2025-09-17 19:59:50|12328|566.7|15.24979|2025-09-17|16.04095|18|0.24855|13|-0.608703|13|2025-09-17||||||||||||||53.65926|33.43581|53.89805|23.66412|26.31689|16.04095|17.19679||||||||||||||||||766|332|305|427|658|759|932||||||||||||||||||0.06956|0.03435|0.03263|0.03163|0.04872|0.07078|0.03408||||||||||||||||||-0.13627|-0.06012|-0.03001|-0.0374|-0.04156|-0.07899|-0.04724|||||71|75|78|106|61|164|228|||||||||||||||||||||||||
2025-09-18 15:00:50|UD.D.ZMUS.CASH.IP|1019|2025-09-17 18:32:00|2025-09-17 23:55:40|8681|1039.8|9.97134|2025-09-17|0.62199|20|1.691256|10|-2.100255|22|2025-09-17|||||||||92.97535|100|90.1439|50.35925|0.69485|9.28211|18.93949|16.6107|19.11838|17.3575|7.56183|7.38766|0.62199|100|100|100|||||||||2|0|7|20|0|1578|611|834|512|896|758|1305|172358|52|7|104|||||||||0.05988|0.33585|0.92359|||0.05524|0.03839|0.02656|0.02291|0.0364|0.0615|0.03912|||||||||||||-1.12559|||-0.01178||-0.05674|-0.03123|-0.02679|-0.0226|-0.03461|-0.05405|-0.03779||-1.48528|-2.10026||14|10|10|2|1|109|180|175|152|156|254|273|2|3|2|3|||||||||||||||||||||||||
2025-09-18 15:00:51|EJ.D.ZURZ.CASH.IP|1151|2025-09-18 07:00:50|2025-09-18 15:00:30|56000|37.5|18.17499|2025-09-17|19.51257|13|0.108069|7|-0.072072|7|2025-09-17||||||||46.12817|48.63211|31.27703|53.35493|48.16814|36.38896|19.51257|32.0272|31.6035||||||||||||||||37|48|44|41|30|39|60|58|45||||||||||||||||0.04257|0.03602|0.03606|0.036|0.03604|0.03595|0.03571|0.03582|0.03591||||||||||||||||-0.03901|-0.03599|-0.03605|-0.03598|-0.03597|-0.03594|-0.03573|-0.03578|-0.03587|||||||||141|72|48|45|27|44|77|50|19|||||||||||||||||||||||||
2025-09-18 15:00:52|CS.D.XRPUSD.CFD.IP|7222|2025-09-17 18:33:30|2025-09-17 23:59:50|307.74|15.2|0.4873|2025-09-17|0.48731|23|0.567503|18|-0.951256|17|2025-09-17|0.49473|0.49457|0.4948|0.49655|0.49892|0.49869|0.49776|0.49572|0.49761|0.49831|0.49904|0.49923|0.49789|0.49676|0.49758|0.49765|0.49825|0.49577|0.49773|0.49659|0.49559|0.49704|0.4905|0.48731|12|13|16|16|13|15|14|14|13|12|16|13|14|17|18|17|15|18|29|24|17|8|19|19|0.01349|0.01606|0.01725|0.01415|0.01154|0.015|0.01482|0.01611|0.01601|0.01667|0.01523|0.01587|0.01938|0.01832|0.02266|0.01774|0.0161|0.02501|0.05904|0.03356|0.01861|0.01732|0.02689|0.02332|-0.01364|-0.01443|-0.01895|-0.01523|-0.01236|-0.01467|-0.01568|-0.01367|-0.01732|-0.01879|-0.01706|-0.01246|-0.01545|-0.01643|-0.02374|-0.02121|-0.01539|-0.03013|-0.06233|-0.02954|-0.02078|-0.01887|-0.02056|-0.02495|348|354|358|358|350|358|356|353|351|345|349|353|352|348|359|359|358|360|360|360|360|343|359|359|||||||||||||||||||||||||
2025-09-18 15:00:54|CS.D.XRPUSD.CFD.IP|0|none|||0|0|2025-09-17|0.48731|23|0.567503|18|-0.951256|17|2025-09-17|0.49473|0.49457|0.4948|0.49655|0.49892|0.49869|0.49776|0.49572|0.49761|0.49831|0.49904|0.49923|0.49789|0.49676|0.49758|0.49765|0.49825|0.49577|0.49773|0.49659|0.49559|0.49704|0.4905|0.48731|12|13|16|16|13|15|14|14|13|12|16|13|14|17|18|17|15|18|29|24|17|8|19|19|0.01349|0.01606|0.01725|0.01415|0.01154|0.015|0.01482|0.01611|0.01601|0.01667|0.01523|0.01587|0.01938|0.01832|0.02266|0.01774|0.0161|0.02501|0.05904|0.03356|0.01861|0.01732|0.02689|0.02332|-0.01364|-0.01443|-0.01895|-0.01523|-0.01236|-0.01467|-0.01568|-0.01367|-0.01732|-0.01879|-0.01706|-0.01246|-0.01545|-0.01643|-0.02374|-0.02121|-0.01539|-0.03013|-0.06233|-0.02954|-0.02078|-0.01887|-0.02056|-0.02495|348|354|358|358|350|358|356|353|351|345|349|353|352|348|359|359|358|360|360|360|360|343|359|359|||||||||||||||||||||||||
2025-09-18 15:00:55|CS.D.BCHUSD.CFD.IP|5610|2025-09-17 18:32:00|2025-09-17 23:59:50|615.15|4.7|0.44794|2025-09-17|0.45243|23|0.403989|18|-0.495507|17|2025-09-17|0.46909|0.4699|0.46922|0.46807|0.47007|0.46958|0.46789|0.46629|0.46628|0.46665|0.46901|0.46846|0.46811|0.46831|0.47004|0.47145|0.47417|0.4724|0.47177|0.46868|0.46743|0.4659|0.45582|0.45243|3|3|4|4|3|4|3|3|3|2|4|2|3|4|3|3|3|4|12|5|3|4|6|5|0.01746|0.01394|0.01202|0.01248|0.01505|0.02085|0.01288|0.0105|0.01117|0.00642|0.01694|0.01004|0.01468|0.01843|0.01169|0.01128|0.01595|0.02449|0.04397|0.02342|0.0191|0.01589|0.03407|0.02507|-0.01116|-0.00847|-0.01316|-0.01018|-0.01746|-0.01097|-0.01462|-0.01248|-0.01639|-0.01485|-0.0153|-0.00915|-0.00924|-0.01378|-0.01662|-0.00926|-0.01296|-0.02571|-0.03793|-0.01991|-0.02079|-0.01188|-0.02771|-0.02832|145|148|226|227|171|197|169|206|196|185|275|163|171|227|210|205|228|243|354|307|213|275|314|321|||||||||||||||||||||||||
2025-09-18 15:00:55|IR.D.FLG.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 15:00:56|IR.D.ULTRA100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 15:00:57|IR.D.BOND100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 15:00:58|IR.D.10YEAR100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 15:00:58|IR.D.05YEAR100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 15:01:03|CO.D.LH.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 15:01:04|IR.D.FOAT.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 15:01:04|IR.D.FBTP.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 15:01:05|IR.D.FGBM.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 15:01:06|IR.D.JGB.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 15:01:07|IR.D.FGBL.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 15:01:08|EN.D.LGO.FWM2.IP|3284|2025-09-17 18:32:10|2025-09-17 21:54:00|701.5|12.1|0.11529|2025-09-17|0.13966|1|0.183331|12|-0.213402|18|2025-09-17|0.13968|0.13966|0.13983|0.13992|0.13987|0.13996|0.14027|0.14102|0.14115|0.14097|0.14135|0.14134|0.14083|0.1409|0.14111|0.14185|0.14194|0.14183|0.14201|0.14234|0.14217|0.21356|||4|2|5|15|7|3|19|31|30|14|16|9|24|15|41|38|8|6|9|3|2|0|||0.01863|0.01979|0.01709|0.01574|0.01748|0.02099|0.02469|0.02776|0.02563|0.02247|0.01783|0.01739|0.02245|0.0263|0.02582|0.02139|0.02011|0.02423|0.02471|0.02111|0.02054|0.01426|||-0.02094|-0.02278|-0.01653|-0.01865|-0.02098|-0.02291|-0.02764|-0.02862|-0.02534|-0.02277|-0.02508|-0.02397|-0.02065|-0.02547|-0.02938|-0.02908|-0.02314|-0.02103|-0.02914|-0.02042|-0.01896||||70|128|76|56|40|63|158|158|208|161|138|126|194|199|240|222|179|144|253|121|70|4|||||||||||||||||||||||||
2025-09-18 15:01:08|CO.D.CFI.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 15:01:09|SE.D.PANWUS.CASH.IP|1649|2025-09-17 18:32:20|2025-09-17 23:58:50|20329|935.6|11.39715|2025-09-17|4.6509|19|0.831455|8|-1.014478|20|2025-09-17|||||||||50.11922||100|87.53419|75.13318|10.52526|12.56431|15.48431|16.2437|18.09593|5.96229|4.6509|27.13327|40.68562|72.41072|75.08856|||||||||162||301|94|40|1984|791|746|411|620|621|1309|36640|193|40|25|||||||||0.83146|||0.09433||0.06435|0.02345|0.03073|0.02028|0.01786|0.0423|0.03173|0.28876||||||||||||-0.02487||-0.15893|-0.16028|-0.06457|-0.05491|-0.03878|-0.03335|-0.01858|-0.01908|-0.04646|-0.0285|-0.65719|-0.18513|-0.07998||2|1|24|8|163|184|175|142|144|290|305|15|5|18|4|||||||||0||0||||||||||||||
2025-09-18 15:01:09|UA.D.ABNBUS.CASH.IP|1348|2025-09-17 18:32:20|2025-09-17 23:59:00|12443|1211.4|9.03404|2025-09-17|0.54326|23|0.461285|13|-0.884094|20|2025-09-17|||||||||91.70582|100|100|100|66.84263|7.61924|12.46348|13.02758|17.26603|26.35695|4.59873|4.65321|69.47567|75.03041|66.93379|0.54326|||||||||11|0|0|16|13|1706|836|617|528|501|733|1633|51002|56|65|473|||||||||0.01814|||0.04123||0.05917|0.03263|0.03461|0.02807|0.02521|0.05333|0.04026||||||||||||||||-0.28971|-0.16469|-0.06898|-0.03286|-0.03684|-0.02465|-0.02248|-0.04885|-0.03481|-0.40084||-0.32397|-0.05673|12|1|12|15|3|160|250|185|151|133|310|326|13|4|6|1||||||||||||||||||||||||0|
2025-09-18 15:01:10|UA.D.BIDU.CASH.IP|5317|2025-09-17 18:32:20|2025-09-17 23:59:50|13495|1522.4|13.75179|2025-09-17|1.52382|14|2.393293|8|-0.870087|13|2025-09-17|53.66619|13.69239|17.62654|9.28905|42.55908|7.55978|14.31001|24.01966|39.29341|55.30595|61.15436|47.45224|37.40355|7.01341|1.52382|5.93607|10.99886|15.95974|4.72648|2.95141|67.69526|62.82422|70.05266|65.42549|0|0|0|0|0|0|0|0|1128|662|529|980|4982|14486|6906|4277|2946|2736|5680|8015|4085|832|193|284|0.10538|0.12975|0.05713|0.06705|0.0354|0.106|0.04647|0.04227|0.11928|0.04203|0.0673|0.03167|0.0532|0.09741|0.06158|0.04616|0.03704|0.02317|0.04965|0.04511|0.05574|0.04352|0.05075|0.07832|-0.0323|-0.12381|-0.05858|-0.06531|-0.08884|-0.10331|-0.05394|-0.0421|-0.0818|-0.06133|-0.0492|-0.03371|-0.03538|-0.10309|-0.05715|-0.0475|-0.04075|-0.02968|-0.05639|-0.04155|-0.11396|-0.01767|-0.02174|-0.07227|28|199|285|315|139|335|288|192|176|105|90|116|150|260|346|307|265|220|323|345|102|43|30|52|||||||||||||||||||||||||
2025-09-18 15:01:12|UC.D.NVDA.CASH.IP|6370|2025-09-17 18:32:20|2025-09-17 23:59:50|17560|18403.8|11.95639|2025-09-17|0.00585|15|0.208914|13|-0.270659|8|2025-09-17|29.94823|40.58699|38.74574|55.29902|40.28294|50.69033|23.76012|21.82985|14.45764|11.52283|7.80709|11.78075|9.42742|0.60159|0.00621|0.00585|0.00591|0.00606|0.00752|0.00607|27.72372|39.0374|45.56411|42.6919|0|0|0|0|0|0|0|0|3851|1790|2335|1962|7535|78478|68964|49726|38630|37584|83473|70601|75807|1451|1535|1785|0.01051|0.00698|0.00879|0.01047|0.00571|0.01143|0.00821|0.01284|0.03328|0.01848|0.01814|0.01581|0.0143|0.03658|0.02715|0.01901|0.01731|0.01601|0.04724|0.03508|0.01572|0.00795|0.00901|0.00965|-0.014|-0.00982|-0.00889|-0.00952|-0.00623|-0.00909|-0.01207|-0.01355|-0.04399|-0.02247|-0.02274|-0.01688|-0.01416|-0.04128|-0.03039|-0.01811|-0.01537|-0.01474|-0.04569|-0.032|-0.01507|-0.00931|-0.00836|-0.0104|157|138|111|85|72|73|160|220|305|313|321|323|308|339|360|360|359|360|360|360|231|123|180|164|||||||||||||||||||||||||
2025-09-18 15:01:13|EZ.D.ROBINGREY.Month2.IP|3044|2025-09-17 18:32:20|2025-09-17 23:59:50|99.74|0|0|2025-09-17|0|0|0.582822|13|-0.419352|12|2025-09-17|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||||0.01022|||||0.04265|0.02495|0.03175|0.02984|0.04335|0.06845|0.03766|0.02922|0.02574|0.02152|0.06937|0.04155|0.035|0.01468|0.02485|0.01624|-0.0408||||||||-0.02905|-0.02686|-0.02458|-0.02738|-0.04342|-0.06438|-0.04588|-0.02993|-0.02454|-0.02292|-0.06893|-0.04003|-0.02814|-0.02186|-0.01512|-0.01862|15|6|7|5|6|6|5|8|198|147|163|169|175|285|351|345|333|313|359|351|161|105|127|142|||||||||||||||||||||||||
2025-09-18 15:01:13|EZ.D.BYTGREY.Month2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 15:01:14|UD.D.SPWR.CASH.IP|0|none|||0|0|2025-09-17|10000||0||0||2025-09-17|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 15:01:14|SE.D.NETUS.CASH.IP|927|2025-09-17 18:32:20|2025-09-17 19:59:50|21387|817.8|15.75379|2025-09-17|17.76884|19|0.458716|13|-0.343754|19|2025-09-17||||||||||||||35.3187|43.26895|37.3937|32.27219|40.59911|20.14175|17.76884||||||||||||||||||1018|912|1016|1006|1018|1257|1571||||||||||||||||||0.07343|0.02639|0.04174|0.03466|0.03299|0.07617|0.05376||||||||||||||||||-0.1|-0.07242|-0.06697|-0.06061|-0.05487|-0.10609|-0.05731|||||94|183|177|140|168|191|244|||||||||||||||||||||||||
2025-09-18 15:01:15|UD.D.ZNGA.CASH.IP|1|2025-09-18 13:30:00|2025-09-18 13:30:00||90139229|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 15:01:16|SI.D.ARKKUS.CASH.IP|1073|2025-09-17 18:32:30|2025-09-17 19:59:50|8068|811.3|0.02868|2025-09-17|0.02026|14|0.546652|18|-0.310251|18|2025-09-17||||||||||||||0.03314|0.02026|1.14739|1.1558|1.19825|0.03968|0.02685||||||||||||||||||473|285|165|179|201|1243|921||||||||||||||||||0.03978|0.0233|0.01827|0.01808|0.01682|0.09159|0.05484||||||||||||||||||-0.04004|-0.02612|-0.01949|-0.01728|-0.01795|-0.08712|-0.04946|||||180|358|354|351|339|360|360|||||||||||||||||||||||||
2025-09-18 15:01:17|SI.D.ARKGUS.CASH.IP|1069|2025-09-17 18:32:30|2025-09-17 19:59:50|2629|253.9|2.05668|2025-09-17|0.09058|13|0.791258|18|-0.337838|18|2025-09-17||||||||||||||0.09058|4.06063|11.01505|16.07891|15.17706|0.68948|0.3555||||||||||||||||||343|55|53|38|63|564|181||||||||||||||||||0.07249|0.04639|0.03922|0.04006|0.04079|0.11874|0.0799||||||||||||||||||-0.07346|-0.05069|-0.03928|-0.04136|-0.03947|-0.10673|-0.08026|||||174|325|237|237|185|357|358|||||||||||||||||||||||||
2025-09-18 15:01:18|SI.D.ARKQUS.CASH.IP|1071|2025-09-17 18:32:30|2025-09-17 19:59:50|10390|15.9|0.46649|2025-09-17|0.39705|18|0.406937|18|-0.251938|18|2025-09-17||||||||||||||2.94539|13.98398|11.03252|11.10055|13.23499|0.39705|0.9209||||||||||||||||||11|2|1|0|2|14|16||||||||||||||||||0.03018|0.01902|0.01488|0.01708|0.0155|0.06405|0.03807||||||||||||||||||-0.0362|-0.02186|-0.01614|-0.01677|-0.01496|-0.06036|-0.03592|||||178|345|319|326|296|360|356|||||||||||||||||||||||||
2025-09-18 15:01:19|SI.D.ARKFUS.CASH.IP|782|2025-09-17 18:32:30|2025-09-17 19:59:50|5515|59.5|22.12553|2025-09-17|5.08982|18|0.421245|18|-0.592885|18|2025-09-17||||||||||||||59.59937|21.92061|18.99854|20.91707|18.65293|5.08982|28.44344||||||||||||||||||45|44|30|73|95|73|38||||||||||||||||||0.08096|0.05219|0.02176|0.03354|0.01814|0.07479|0.05495||||||||||||||||||-0.07087|-0.04258|-0.0591|-0.0363|-0.09668|-0.11332|-0.0609|||||121|142|90|72|27|228|198|||||||||||||||||||||||||
2025-09-18 15:01:20|SI.D.ARKWUS.CASH.IP|985|2025-09-17 18:32:30|2025-09-17 19:59:50|16527|5.4|20.56364|2025-09-17|6.82633|18|2.53392|14|-1.089299|19|2025-09-17||||||||||||||15.46225|39.29502|60.34194|55.84932|78.41879|6.82633|13.19601||||||||||||||||||2|3|1|3|1|10|5||||||||||||||||||0.06724|0.09826|0.04673|0.06346|0.08863|0.14332|0.14423||||||||||||||||||-0.05906|-0.08385|-0.04771|-0.05261|-0.0384|-0.22024|-0.19254|||||157|194|209|147|185|350|323|||||||||||||||||||||||||
2025-09-18 15:01:20|SI.D.PRNTUS.CASH.IP|146|2025-09-17 18:32:30|2025-09-17 19:59:50|2256|17.8|42.90327|2025-09-17|40.48638|14|0.264901|15|-0.1766|18|2025-09-17||||||||||||||90.13118|40.48638|100|100|100|65.2869|83.47663||||||||||||||||||0|40|0|0|0|5|0||||||||||||||||||0.05922||0.2649|||0.07132|0.06331|||||||||||||||||||||||-0.14695||||||20|5|1|1|1|60|30||||||||||||||||0|||||||||
2025-09-18 15:01:21|SI.D.IZRLUS.CASH.IP|117|2025-09-17 18:35:50|2025-09-17 19:59:50|2806|23|44.90098|2025-09-17|50.76885|13|0.540735|13|-0.176678|14|2025-09-17||||||||||||||50.76885|80.22816||||58.78394|90.0766||||||||||||||||||15|240||||8|0||||||||||||||||||0.28825|||||0.05948|0.04788|||||||||||||||||||-0.15929||||||||||12|5|24|30|||||||||||||||||||||||||
2025-09-18 15:01:22|UA.D.CANUS.CASH.IP|982|2025-09-17 18:32:30|2025-09-17 19:59:50|80.27|14416.7|15.06075|2025-09-17|11.40474|15|0.75188|19|-1.274204|13|2025-09-17||||||||||||||24.72624|39.46306|11.40474|27.17961|63.60058|28.19928|13.85561||||||||||||||||||31774|19176|22151|14926|8927|22933|12588||||||||||||||||||0.16125|0.08537|0.09305|0.06406|0.04688|0.15756|0.13356||||||||||||||||||-0.2539|-0.13838|-0.07575|-0.10264|-0.13236|-0.20678|-0.19047|||||94|132|106|118|96|200|168|||||||||||||||||||||||||
2025-09-18 15:01:23|UC.D.RIOTUS.CASH.IP|2679|2025-09-17 18:32:30|2025-09-17 23:59:50|1775|5789|10.08263|2025-09-17|0.05686|16|3.710247|8|-0.811124|18|2025-09-17|56.06828|50.05127|56.30327|66.6951|50.05702|45.53738|63.68281|85.72238|44.50895|31.64191|28.63403|51.17369|21.80686|8.46612|0.71536|0.87233|0.05686|0.0579|0.07636|0.05835|77.40989|100|70.6565|71.17496|0|0|0|0|0|0|0|0|697|1199|832|767|8761|11587|16684|28016|24789|17498|15238|13849|60347|1002|472|562|0.07114|0.05701|0.05692||0.05705||0.07102|0.05666|0.30655|0.11401|0.06534|0.05749|0.07705|0.12367|0.07768|0.07658|0.0704|0.06262|0.17831|0.10775|0.18177||0.11333|0.13314|-0.07101|-0.05692|-0.08515|-0.11344|-0.07594|-0.05695|-0.05675||-0.08212|-0.09486|-0.12847|-0.09335|-0.05769|-0.11533|-0.07555|-0.07731|-0.0702|-0.07397|-0.1698|-0.09616|-0.28365||-0.05655|-0.08442|25|10|16|6|16|11|11|7|45|19|21|45|23|203|305|245|245|224|360|345|22|6|34|45|||||||||||||||||||||||||
2025-09-18 15:01:23|KN.D.HIVECN.CASH.IP|800|2025-09-17 18:32:30|2025-09-17 19:59:50|546|623.8|8.31869|2025-09-17|5.5981|19|0.959693|18|-0.959693|13|2025-09-17||||||||||||||13.98013|27.0233|23.42533|16.16892|11.53802|9.08337|5.5981||||||||||||||||||1373|689|810|795|961|1433|1396||||||||||||||||||0.20839|0.20399|0.18758|0.18664|0.18739|0.2448|0.20661||||||||||||||||||-0.25006|-0.19547|-0.18682|-0.18611|-0.18797|-0.24467|-0.19328|||||117|123|86|75|44|272|167|||||||||||||||||||||||||
2025-09-18 15:01:24|SI.D.IWNUS.CASH.IP|1074|2025-09-17 18:32:30|2025-09-17 19:59:50|17511|60.4|0.34886|2025-09-17|0.0859|19|0.561288|18|-0.292776|18|2025-09-17||||||||||||||5.50487|5.06949|11.01692|14.28175|7.66373|0.40486|0.0859||||||||||||||||||34|31|15|7|8|79|69||||||||||||||||||0.0247|0.01884|0.01512|0.01457|0.01278|0.06977|0.04172||||||||||||||||||-0.02694|-0.01744|-0.01137|-0.01504|-0.01054|-0.07399|-0.04234|||||166|339|328|302|315|355|360|||||||||||||||||||||||||
2025-09-18 15:01:25|SI.D.IWO.CASH.IP|1072|2025-09-17 18:32:40|2025-09-17 19:59:50|31502|181.6|1.10418|2025-09-17|0.09657|18|0.433448|18|-0.315|18|2025-09-17||||||||||||||8.50647|15.25802|42.61544|22.53218|9.35791|0.09657|0.3587||||||||||||||||||112|48|101|64|99|363|211||||||||||||||||||0.02699|0.01322|0.01094|0.01013|0.00908|0.06852|0.04306||||||||||||||||||-0.02176|-0.01746|-0.01706|-0.01382|-0.01334|-0.06858|-0.03992|||||178|329|263|289|247|360|358|||||||||||||||||||||||||
2025-09-18 15:01:25|SI.D.IWDUS.CASH.IP|1073|2025-09-17 18:32:40|2025-09-17 19:59:50|20203|727.7|0.00996|2025-09-17|0.00513|15|0.246926|18|-0.108642|18|2025-09-17||||||||||||||0.01851|0.00559|0.00513|0.56708|0.30006|0.01301|0.00697||||||||||||||||||549|547|302|305|131|872|982||||||||||||||||||0.0159|0.00875|0.0072|0.00657|0.0067|0.03014|0.0236||||||||||||||||||-0.01696|-0.00826|-0.00638|-0.00743|-0.00737|-0.03266|-0.02367|||||171|360|353|356|340|360|360|||||||||||||||||||||||||
2025-09-18 15:01:26|SI.D.IWFUS.CASH.IP|1073|2025-09-17 18:32:40|2025-09-17 19:59:50|46134|56.1|0.12848|2025-09-17|0.01325|15|0.147528|18|-0.121591|18|2025-09-17||||||||||||||0.04094|0.5745|0.01325|1.68541|1.42584|0.0459|0.03228||||||||||||||||||94|47|40|29|12|89|35||||||||||||||||||0.01683|0.00974|0.00747|0.00711|0.00707|0.03044|0.02329||||||||||||||||||-0.02139|-0.01081|-0.00739|-0.00662|-0.00595|-0.03116|-0.02017|||||179|359|358|359|354|360|360|||||||||||||||||||||||||
2025-09-18 15:01:27|KA.D.IWVLLN.CASH.IP|1327|2025-09-18 07:00:20|2025-09-18 15:01:20|5452|13.9|34.09236|2025-09-17|52.80778|13|0.074047|7|-0.03703|8|2025-09-17||||||||67.04468|56.78576|68.77255|82.62237|85.72486|100|52.80778|74.17242|80.01106||||||||||||||||0|0|2|0|0|0|47|45|2||||||||||||||||0.02363|0.02221|0.02019|0.01852|0.01852||0.0213|0.01844|0.01844||||||||||||||||-0.01849|-0.02018|-0.0185|-0.01851|-0.01851|-0.0185|-0.02154|-0.01997|-0.01844|||||||||94|74|64|23|14|5|72|89|40|||||||||||||||||||||||||
2025-09-18 15:01:28|CS.D.LTCUSD.CFE.IP|5894|2025-09-17 18:32:40|2025-09-17 23:59:40|116.74|5.2|0.51774|2025-09-17|0.51333|23|0.413005|18|-0.924069|17|2025-09-17|0.52203|0.52267|0.52108|0.52158|0.52557|0.52637|0.52337|0.5217|0.52224|0.52349|0.52613|0.52608|0.52667|0.52575|0.52701|0.52745|0.528|0.52511|0.52713|0.52439|0.52267|0.5232|0.51498|0.51333|4|4|5|5|4|5|5|5|5|4|4|4|4|5|6|3|4|7|16|10|6|4|6|4|0.01282|0.01568|0.0164|0.01192|0.01514|0.01588|0.01745|0.01686|0.0175|0.01159|0.01052|0.01308|0.01527|0.01637|0.0216|0.01533|0.01492|0.02066|0.0451|0.02521|0.01718|0.02217|0.01971|0.01676|-0.01437|-0.01698|-0.01453|-0.01794|-0.01944|-0.0139|-0.0161|-0.01715|-0.0201|-0.01439|-0.0149|-0.0132|-0.01517|-0.01572|-0.0246|-0.01559|-0.01622|-0.02728|-0.04741|-0.02137|-0.01853|-0.01731|-0.01437|-0.01748|233|246|276|268|247|299|272|221|298|268|225|226|245|270|308|251|288|315|359|354|329|244|292|286|||||||||||||||||||||||||
2025-09-18 15:01:29|IR.D.JGB.FWM3.IP|1161|2025-09-17 18:32:50|2025-09-17 23:59:10|13659|0.4|0.37318|2025-09-17|0.02927|6|0.036601|18|-0.01465|1|2025-09-17|0.0293|0.0293||0.02929|0.02928|0.02928|0.02927|0.02927|0.02927|0.02927|0.02927|0.02927|3.20434|1.64171|0.02928|0.02927|0.02927|0.03161|3.16626|0.04114|0.04081|||0.03026|1|1||1|1|4|2|2|1|0|0|0|0|0|0|0|0|0|0|0|0|||0|0.00733|0.00733||0.00732|0.00732|0.00732|0.00976|0.00732|0.00732|0.00732|0.00732|0.00732|0.00809|0.00901|0.00732|0.00732|0.00732|0.00732|0.00868|0.00732|0.00733|||0.00732|-0.00733|-0.00814||-0.00837|-0.00732|-0.00732|-0.00732|-0.00732|-0.00732|-0.00732|-0.00732|-0.00732|-0.00732|-0.00732|-0.00732|-0.00732|-0.00732|-0.00732|-0.00924|-0.00732|-0.00732|||-0.00732|60|54|51|40|49|16|42|42|28|26|32|63|62|42|41|47|25|160|73|28|15|||||||||||||||||||||||||
2025-09-18 15:01:29|OP.D.SPX5.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 15:01:29|OP.D.SPX2.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 15:01:30|OP.D.SPX3.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 15:01:31|OP.D.SPX5.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 15:01:31|OP.D.SPX2.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 15:01:32|OP.D.SPX3.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 15:01:32|OP.D.SPX5.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 15:01:33|OP.D.SPX2.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 15:01:33|OP.D.SPX3.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 15:01:34|OP.D.SPX5.4000P.IP|4728|2025-09-17 18:32:40|2025-09-17 23:59:10|14.32|0|20.55469|2025-09-17|13.08203|14|8.047809|18|-13.670886|12|2025-09-17|29.09782|40.03936|33.53966|25.71984|31.17077|50.02425|34.61519|31.32207|23.98574|22.37947|33.52005|23.30545|39.67005|17.32203|13.08203|17.52783|21.07271|22.8793|19.78566|19.89639|20.46248|13.58415|13.75353|13.94811|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.08729|0.07006|0.06314|0.0631|0.06311|0.06623|0.09054|0.08503|0.12549|0.07708|0.08436|0.08084|0.25923|0.1167|0.12431|0.09416|0.10023|0.08386|0.44164|0.27418|0.10757|0.06796|0.07509|0.06978|-0.07291|-0.06788|-0.07415|-0.06303|-0.09454|-0.10494|-0.07713|-0.08221|-0.12843|-0.07829|-0.10066|-0.1054|-0.51851|-0.17556|-0.12529|-0.07649|-0.07825|-0.15252|-0.36381|-0.26386|-0.10874||-0.07692|-0.0697|131|97|105|53|78|111|130|185|226|151|179|182|175|237|315|281|263|252|360|360|222|23|171|124|||||||||||||||||||||||||
2025-09-18 15:01:34|OP.D.SPX2.4000P.IP|2|2025-09-17 20:55:00|2025-09-17 20:55:00||0|0|2025-09-17|10000||0||0||2025-09-17|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 15:01:35|OP.D.SPX3.4000P.IP|2509|2025-09-17 18:32:40|2025-09-17 23:59:20|3.94|0|30.08048|2025-09-17|19.39303|11|59.047619|18|-6.221198|17|2025-09-17|26.3074|19.94153|19.65629|19.66371|19.66329|19.40233|19.55134|19.65868|19.51292|19.66237|19.51431|19.39303|19.81973|20.78932|20.79569|20.77629|20.18097|21.59741|49.98881|44.95667|22.96887|43.72126|44.60531|45.63746|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.20886|0.20005|0.35621|0.19685|0.19685|0.19391|0.19593|0.22376|0.43534|0.19712|0.30148|0.20983|0.21654|0.39415|0.23246|0.25257|0.28781|0.2343|0.93426|0.59879|0.24062||0.24818|0.25389|-0.46925|-0.19901|-0.19616|-0.19646|-0.19646|-0.25149|-0.25433|-0.19639|-0.22807|-0.26977|-0.21436|-0.33479|-0.28931|-0.36174|-0.26762|-0.27029|-0.21513|-0.52599|-0.50795|-0.45926|-0.3421||-0.24601|-0.25333|65|46|39|29|32|62|72|110|154|85|100|93|103|160|204|162|158|140|356|346|134|10|68|70|||||||||||||||||||||||||
2025-09-18 15:01:36|OP.D.SPX5.4250P.IP|5060|2025-09-17 18:32:50|2025-09-17 23:59:20|17.57|0|17.60609|2025-09-17|11.06731|21|28.779841|18|-17.814208|18|2025-09-17|31.1776|33.37183|27.06827|19.9397|41.59849|25.18071|34.61511|23.43442|16.84058|27.01008|27.12752|23.06805|28.50771|14.32811|11.34107|16.23037|18.23887|24.33446|16.03115|16.48129|18.76198|11.06731|11.20206|11.37229|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.06408|0.05703|0.07586|0.05209|0.05964|0.06373|0.07237|0.05545|0.10306|0.0652|0.08522|0.07043|0.07173|0.09298|0.08869|0.07674|0.08206|0.07631|0.54214|0.27156|0.09853|0.06459|0.06184|0.06004|-0.07287|-0.05959|-0.05205|-0.0607|-0.06371|-0.06944|-0.08086|-0.07453|-0.09318|-0.07822|-0.07036|-0.07042|-0.35287|-0.14243|-0.10517|-0.07209|-0.06978|-0.11163|-0.48581|-0.25057|-0.08691||-0.06783|-0.05685|143|141|119|76|72|116|156|208|241|190|221|214|209|259|330|298|290|282|360|360|251|32|180|151|||||||||||||||||||||||||
2025-09-18 15:01:37|OP.D.SPX2.4250P.IP|2|2025-09-17 20:55:00|2025-09-17 20:55:00||0|0|2025-09-17|10000||0||0||2025-09-17|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 15:01:38|OP.D.SPX3.4250P.IP|3019|2025-09-17 18:32:50|2025-09-17 23:57:20|5.41|0|23.12559|2025-09-17|14.70885|11|13.594041|18|-15.868263|12|2025-09-17|19.36171|15.14738|14.98562|14.96379|14.9688|14.8164|14.86977|14.97008|14.83467|15.0199|14.8081|14.70885|15.05419|15.71304|15.72898|15.78939|15.31095|16.72813|42.75552|41.7533|17.53886|31.81019|32.46867|33.21243|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.25566|0.15136|0.16057|0.14973|0.1497|0.14788|0.1983|0.17129|0.30894|0.14978|0.22254|0.2041|0.1692|0.31227|0.23102|0.24193|0.25535|0.18474|0.61249|0.51746|0.2011|0.17699|0.18008|0.18477|-0.18491|-0.17474|-0.17077|-0.14948|-0.14959|-0.16381|-0.14859|-0.14952|-0.20288|-0.16019|-0.17233|-0.20163|-1.47171|-0.26799|-0.23976|-0.22478|-0.21226|-0.5835|-0.53665|-0.43919|-0.28297||-0.18036|-0.18436|93|74|64|57|35|78|98|114|159|103|128|121|128|194|248|185|201|174|358|357|183|7|96|62|||||||||||||||||||||||||
2025-09-18 15:01:39|OP.D.SPX5.4500P.IP|5493|2025-09-17 18:32:50|2025-09-17 23:59:20|21.6|0|14.6105|2025-09-17|10.19521|11|16.981132|18|-15.94523|18|2025-09-17|12.32009|10.30847|10.25911|10.26292|10.26172|10.24487|10.29569|10.35876|10.30912|10.37101|10.29864|10.19521|10.31953|10.50627|10.50541|11.31865|10.36154|10.43314|12.93723|13.66935|13.35213|32.9017|17.78263|25.07696|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.0795|0.05729|0.04726|0.04279|0.06222|0.05694|0.05676|0.05138|0.09778|0.06144|0.06902|0.0672|0.06095|0.10571|0.08796|0.07462|0.07001|0.06669|0.48004|0.25729|0.08469|0.04506|0.0564|0.04982|-0.06136|-0.05501|-0.04908|-0.05984|-0.06836|-0.06114|-0.06235|-0.05726|-0.09308|-0.06428|-0.05875|-0.06636|-0.18345|-0.19689|-0.08407|-0.07279|-0.06762|-0.08378|-0.45349|-0.26076|-0.08908||-0.05846|-0.04816|183|164|150|89|100|153|197|262|267|228|255|246|240|274|347|327|315|327|360|360|285|32|222|166|||||||||||||||||||||||||
2025-09-18 15:01:39|OP.D.SPX2.4500P.IP|2|2025-09-17 20:55:00|2025-09-17 20:55:00||0|0|2025-09-17|10000||0||0||2025-09-17|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 15:01:40|OP.D.SPX3.4500P.IP|3643|2025-09-17 18:32:50|2025-09-17 23:57:20|7.21|0|17.2489|2025-09-17|11.32201|11|67.213115|18|-8.264463|17|2025-09-17|14.54521|11.7453|11.68646|11.66194|11.66269|11.44518|11.48756|11.56841|11.50873|11.59344|11.46722|11.32201|11.5751|12.03052|12.05559|12.10696|11.77119|12.41078|31.89335|32.52866|13.07457|23.86661|24.35076|24.91356|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.13777|0.14461|0.11683|0.13134|0.15563|0.16505|0.14008|0.12177|0.22132|0.13536|0.18538|0.13187|0.36101|0.21468|0.15036|0.15271|0.19757|0.13956|0.96522|0.47356|0.17574|0.13268|0.14745|0.13849|-0.13184|-0.12178|-0.12744|-0.13986|-0.11655|-0.15933|-0.14007|-0.13495|-0.16509|-0.16105|-0.16518|-0.15899|-0.41286|-0.18643|-0.18445|-0.16679|-0.13857|-0.33336|-0.52083|-0.44612|-0.19159|-0.13245|-0.13488|-0.13838|111|132|96|55|62|95|136|181|209|134|157|161|154|226|294|233|249|220|359|359|214|26|148|94|||||||||||||||||||||||||
2025-09-18 15:01:41|OP.D.SPX4.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 15:01:41|OP.D.SPX4.4250P.IP|38|2025-09-17 18:46:30|2025-09-17 20:55:00|0.2|0|377.19298|2025-09-17|180|8|50|18|-42.857143|18|2025-09-17|200||||||||180|||||320||200||183.33333|273.77778|318.51852|||||0||||||||0|||||0||0||0|0|0|||||||||||||||||||||||39.58333|50|||||||||||||||||||||||-42.85714||||||1|4|5|1|2|30|18|||||||||||||||||||||||||
2025-09-18 15:01:42|IR.D.02YEAR100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 15:01:42|IR.D.02YEAR100.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 15:01:43|IR.D.02YEAR100.FWM2.IP|2677|2025-09-17 18:32:50|2025-09-17 23:59:30||130.6|0.00709|2025-09-17|0.01915|0|0.106353|18|-0.035412|18|2025-09-17|0.01915|0.01915|0.01915|0.01915|0.01915|0.01915|0.01915|0.01915|0.01915|0.01915|0.01915|0.01915|0.01915|0.01915|0.01915|0.01916|0.01916|0.01916|0.01915|0.01916|0.01916||0.01917|0.01916|114|130|191|104|200|77|137|138|224|78|134|135|419|233|229|207|287|284|508|238|233||81|47|0.00383|0.00268|0.00319|0.00383||0.00319|0.00383|0.00351|0.00287|0.00319|0.00383|0.00306|0.00328|0.00321|0.00342|0.00351|0.00287|0.00296|0.00586|0.00345|0.00356||0.00287||-0.00383|-0.00383|-0.00287|-0.00383|||-0.0023|-0.00319|-0.00191|-0.00383|-0.00335|-0.00383|-0.00287|-0.00275|-0.00348|-0.00319|-0.00415|-0.00298|-0.00484|-0.00308|-0.00362||-0.00249|-0.0024|27|20|21|10|4|20|24|35|16|36|33|24|58|50|73|40|31|55|270|140|50|33|18|||||||||||||||||||||||||
2025-09-18 15:01:44|IR.D.02YEAR100.FWM2.IP|0|none|||0|0|2025-09-17|0.01915|0|0.106353|18|-0.035412|18|2025-09-17|0.01915|0.01915|0.01915|0.01915|0.01915|0.01915|0.01915|0.01915|0.01915|0.01915|0.01915|0.01915|0.01915|0.01915|0.01915|0.01916|0.01916|0.01916|0.01915|0.01916|0.01916||0.01917|0.01916|114|130|191|104|200|77|137|138|224|78|134|135|419|233|229|207|287|284|508|238|233||81|47|0.00383|0.00268|0.00319|0.00383||0.00319|0.00383|0.00351|0.00287|0.00319|0.00383|0.00306|0.00328|0.00321|0.00342|0.00351|0.00287|0.00296|0.00586|0.00345|0.00356||0.00287||-0.00383|-0.00383|-0.00287|-0.00383|||-0.0023|-0.00319|-0.00191|-0.00383|-0.00335|-0.00383|-0.00287|-0.00275|-0.00348|-0.00319|-0.00415|-0.00298|-0.00484|-0.00308|-0.00362||-0.00249|-0.0024|27|20|21|10|4|20|24|35|16|36|33|24|58|50|73|40|31|55|270|140|50|33|18|||||||||||||||||||||||||
2025-09-18 15:01:45|UB.D.HOODUS.CASH.IP|5182|2025-09-17 18:32:50|2025-09-17 23:59:50|11933|4296.3|14.10692|2025-09-17|0.03351|19|0.597831|13|-0.451679|8|2025-09-17|24.64688|41.84659|55.57098|36.38648|48.29575|30.23398|41.29355|37.67143|37.88879|38.16002|52.79114|48.94518|52.28568|13.6299|0.32216|2.31989|2.9953|4.45658|0.07103|0.03351|75.38554|75.01455|72.7399|56.99371|0|0|0|0|0|0|0|0|513|377|423|717|649|15069|10017|7266|5454|4685|16853|15962|27331|464|598|818|0.01909|0.0117|0.01566|0.01455|0.01446|0.01099|0.01668|0.01297|0.09287|0.02736|0.03099|0.02943|0.0233|0.08256|0.0425|0.02968|0.02894|0.02312|0.09564|0.05286|0.04214|0.0253|0.05664|0.02822|-0.03098|-0.01517|-0.01566|-0.01897|-0.01868|-0.02038|-0.01936|-0.01363|-0.1492|-0.04273|-0.08066|-0.0449|-0.02787|-0.07548|-0.05327|-0.03433|-0.02834|-0.02306|-0.09378|-0.05003|-0.03652|-0.02741|-0.01979|-0.01601|130|110|72|77|58|96|63|85|45|21|55|45|67|243|355|350|337|316|360|360|69|40|66|86|||||||||||||||||||||||||
2025-09-18 15:01:46|CS.D.EOSUSD.CFD.IP|1569|2025-09-17 18:33:00|2025-09-17 23:58:20|47.98|3.2|0.62288|2025-09-17|0.62251|3|1.484624|16|-1.314417|0|2025-09-17|0.62923|0.62503|0.62525|0.62251|0.62977|0.62977|0.62966|0.62492|0.625|0.63091|0.63091||0.63803|0.6389|0.62884|0.62853|0.62893|0.62829|0.62718|0.62507|0.62388|0.62487|0.62328|0.62306|3|3|3|3|2|2|1|1|1|1|2||2|2|1|1|1|1|2|2|3|4|4|4|0.17751|0.10264|0.47898|0.30214||0.063||0.02083|||0.0491|||0.0213|0.37553|0.90114|0.74971|0.18083|0.19478|0.1557|0.34598|0.4946|0.27227|0.33203|-0.22802|-0.12459|-0.1837|-0.10379|-0.02449|-0.03748|||||||-0.42237|-0.03194|-0.63338|-0.51443|-0.39043|-0.14979|-0.06539|-0.04163|-0.12361|-0.17299|-0.22396|-0.243|79|190|159|100|31|65|2|8|1|1|3|3|19|76|118|118|121|199|154|124|169|69|77|||||||||||0||||||||||||||
2025-09-18 15:01:47|CS.D.ADAUSD.CFE.IP|6953|2025-09-17 18:33:00|2025-09-17 23:59:50|91.18|8.7|0.44176|2025-09-17|0.43921|23|0.587084|18|-1.287163|17|2025-09-17|0.45553|0.45605|0.45596|0.45649|0.45988|0.45936|0.45565|0.45388|0.45731|0.45854|0.45996|0.45915|0.46024|0.45992|0.46172|0.46225|0.46234|0.45895|0.45977|0.45663|0.45139|0.4522|0.44359|0.43921|10|7|9|6|7|8|9|8|11|12|15|14|9|8|8|7|7|12|18|13|13|6|9|8|0.02528|0.02174|0.02346|0.01852|0.02019|0.0251|0.0237|0.02107|0.02345|0.01874|0.02278|0.0222|0.01889|0.02187|0.02262|0.02218|0.02371|0.03529|0.07263|0.04088|0.03198|0.0276|0.03266|0.03016|-0.02278|-0.02206|-0.02139|-0.0263|-0.03073|-0.02491|-0.02401|-0.01999|-0.02439|-0.0214|-0.02199|-0.02348|-0.02126|-0.02427|-0.03029|-0.02222|-0.02618|-0.05297|-0.06985|-0.03562|-0.03483|-0.02879|-0.02817|-0.03301|351|313|336|300|305|314|353|319|350|347|358|358|329|334|338|329|319|334|360|359|352|319|352|341|||||||||||||||||||||||||
2025-09-18 15:01:48|CS.D.XLMUSD.CFD.IP|4854|2025-09-17 18:33:00|2025-09-17 23:59:50|39.44|3|0.53257|2025-09-17|0.53203|23|0.416341|18|-0.362976|17|2025-09-17|0.54659|0.54581|0.54618|0.54886|0.55243|0.55183|0.54777|0.54355|0.54659|0.54795|0.54821|0.5461|0.54595|0.54485|0.54587|0.54708|0.55078|0.54638|0.547|0.54344|0.53939|0.5415|0.53272|0.53203|2|2|3|4|3|2|2|2|3|3|2|2|2|2|3|2|2|3|7|4|3|3|3|3|0.03083|0.03104|0.03437|0.02986|0.03036|0.03283|0.03433|0.02839|0.0303|0.02681|0.02859|0.02947|0.02685|0.03228|0.0345|0.03151|0.03014|0.04397|0.07749|0.04593|0.03596|0.03678|0.03809|0.03417|-0.03273|-0.03397|-0.03527|-0.03004|-0.02886|-0.0297|-0.02853|-0.02805|-0.02975|-0.02722|-0.02798|-0.03294|-0.02774|-0.03337|-0.03204|-0.02605|-0.03254|-0.05095|-0.07343|-0.04487|-0.03777|-0.03291|-0.02755|-0.03461|210|191|220|213|208|187|168|131|206|164|132|104|146|188|235|205|192|215|355|342|292|239|246|243|||||||||||||||||||||||||
2025-09-18 15:01:49|IR.D.FGBX.FWM2.IP|3237|2025-09-17 18:33:00|2025-09-17 19:59:50|11405|26.6|7.93139|2025-09-17|4.05484|7|0.052288|6|-0.086438|18|2025-09-17|57.59743|76.01256|91.66957|83.3406|75.01235|54.86063|19.32912|4.05484|7.09899|9.91615|9.18741|5.52115|7.94227|8.6347|7.85442|9.40691|18.8331|42.68926|16.0643|32.16974|||||1|1|2|1|1|3|11|28|35|67|52|48|40|44|41|43|21|9|11|7|||||0.02326|0.01745||0.01744||0.01743|0.02091|0.02058|0.02005|0.01738|0.02168|0.02101|0.01871|0.01895|0.01844|0.01814|0.01728|0.01729|0.02257|0.0206|||||-0.01744|-0.01745|-0.01744|-0.01744|-0.01743|-0.01743|-0.01809|-0.01934|-0.01952|-0.02027|-0.01793|-0.0173|-0.01731|-0.01939|-0.01732|-0.0173|-0.01727|-0.01911|-0.02066|-0.0192|||||33|25|12|24|24|31|171|199|184|172|142|164|177|186|179|96|117|75|262|140|||||||||||||||||||||||||
2025-09-18 15:01:50|IR.D.FGBS.FWM2.IP|2239|2025-09-17 18:34:50|2025-09-17 19:59:50||110|0.89455|2025-09-17|0.01402|0|0.009345|18|-0.004673|18|2025-09-17|0.01402|72.7311||0.01402||50.00935|10.5391|7.42056|0.01508|4.55905|20.01215|0.01402|4.18049|8.34618|6.67975|0.01402|0.01431|0.01402|8.2099|25.01051|||||271|123||3||180|298|461|413|741|1570|1734|428|379|1224|386|255|133|375|316|||||0.00467|0.00467|||||0.00467|0.00467||||0.00467||0.00467|0.00467||0.00467||0.00519|0.00467|||||||||||-0.00467|-0.00467|-0.00467|-0.00467|-0.00467||-0.00467|-0.00467|-0.00467||-0.00467||-0.00467|-0.00467|||||4|11|1|2|19|27|22|22|5|5|24|24|15|3|16|5|61|28|||||||||||||||||||||||||
2025-09-18 15:01:51|IX.D.HSTECH.IFU.IP|6380|2025-09-17 18:33:00|2025-09-17 23:59:50|6339|38.1|3.15024|2025-09-17|0.0631|6|0.253574|18|-0.158095|13|2025-09-17|0.14653|0.07794|0.06433|0.06364|0.14313|0.06329|0.0631|0.06313|0.10791|20.83185|48.18014|31.61724|35.90628|0.09492|0.09491|0.09502|0.09499|0.09513|0.09524|0.14241|0.14234|0.1423|0.14215|0.14199|0|91|75|83|0|80|49|61|54|5|2|5|7|19|11|6|1|2|10|0|0|0|0|0|0.00232|0.02478|0.02613|0.02267|0.00232|0.02694|0.01779|0.01523|0.00921|0.01226|0.01582|0.01787|0.01583|0.0224|0.01582|0.01285|0.01125|0.00947|0.02814|0.01776|0.0051|0.00211|0.00364|0.00258|-0.00255|-0.02326|-0.02551|-0.02266|-0.00199|-0.02764|-0.01826|-0.01453|-0.01103|-0.01067|-0.01643|-0.01676|-0.01583|-0.02441|-0.01697|-0.01338|-0.01042|-0.01023|-0.02955|-0.01534|-0.00435|-0.00264|-0.00346|-0.0026|246|317|359|350|157|359|344|334|312|246|133|130|120|264|348|333|322|264|359|360|331|53|307|280|||||||||||||||||||||||||
2025-09-18 15:01:52|IX.D.TOPIX.IFU.IP|5187|2025-09-17 18:33:00|2025-09-17 23:59:50|3155.1|9.8|0.03168|2025-09-17|0.02537|1|0.11115|18|-0.126731|0|2025-09-17|0.02546|0.02537|0.03067|0.02838|0.02539|0.0254|0.04189|0.06345|0.03812|0.03815|0.03818|0.03819|0.03816|0.03809|0.03808|0.03808|0.03811|0.03811|0.03812|0.03805|0.04153|0.06339|0.06334|0.05551|35|18|11|15|19|16|27|0|9|3|4|3|4|7|5|7|3|5|7|4|1|0|0|6|0.01973|0.01617|0.01041|0.01368|0.01246|0.01387|0.01016|0.00457|0.00959|0.00824|0.00778|0.00972|0.00894|0.00995|0.00924|0.00992|0.01019|0.00911|0.01804|0.01456|0.00848||0.00606|0.01025|-0.01938|-0.01345|-0.00862|-0.01325|-0.01115|-0.01177|-0.00893|-0.00492|-0.01355|-0.00972|-0.01028|-0.0103|-0.01103|-0.01167|-0.01073|-0.01121|-0.01161|-0.01111|-0.01984|-0.01459|-0.00812|-0.00317|-0.00419|-0.01002|312|247|143|109|188|152|210|239|182|113|101|89|88|141|140|88|95|74|355|345|174|35|141|242|||||||||||||||||||||||||
2025-09-18 15:01:54|CS.D.UNIUSD.CFE.IP|7245|2025-09-17 18:33:00|2025-09-17 23:59:50|951.32|17.9|0.8097|2025-09-17|0.8045|23|0.747433|18|-0.901465|17|2025-09-17|0.82331|0.82452|0.82306|0.82501|0.83255|0.83423|0.82696|0.82324|0.82904|0.83142|0.83399|0.83202|0.83282|0.83348|0.83542|0.83583|0.8368|0.83041|0.83447|0.82739|0.82064|0.82132|0.80956|0.8045|20|18|19|19|17|19|20|17|21|17|16|15|17|21|21|19|15|19|33|27|23|13|17|18|0.02174|0.01744|0.01965|0.01719|0.01465|0.02198|0.0228|0.01601|0.02044|0.01534|0.01514|0.01384|0.01957|0.02282|0.02263|0.02017|0.02246|0.02812|0.07088|0.04033|0.03212|0.02587|0.02316|0.02607|-0.01962|-0.02008|-0.02311|-0.01934|-0.01573|-0.01983|-0.02099|-0.01507|-0.02125|-0.01701|-0.01728|-0.01294|-0.01777|-0.02171|-0.02552|-0.01799|-0.01934|-0.03467|-0.06642|-0.03659|-0.02921|-0.02435|-0.02406|-0.02918|358|357|360|359|357|354|357|349|357|358|359|359|360|357|360|360|350|350|360|360|358|334|358|357|||||||||||||||||||||||||
2025-09-18 15:01:55|CS.D.LNKUSD.CFE.IP|7331|2025-09-17 18:33:00|2025-09-17 23:59:50|2395.37|22|0.34687|2025-09-17|0.34569|23|0.656169|18|-1.149247|17|2025-09-17|0.35413|0.35393|0.35379|0.35471|0.357|0.3568|0.35477|0.35285|0.35527|0.35714|0.35861|0.35938|0.36237|0.36133|0.36235|0.36259|0.36191|0.35961|0.36086|0.3571|0.3525|0.35332|0.34664|0.34569|20|21|22|19|16|20|21|19|22|15|17|12|20|22|24|21|20|23|36|31|23|18|24|23|0.01779|0.01609|0.0189|0.0199|0.01587|0.01961|0.02185|0.01632|0.01917|0.01284|0.0144|0.01157|0.02423|0.01864|0.02016|0.01675|0.01719|0.02579|0.07219|0.03824|0.02886|0.02497|0.03194|0.02368|-0.01516|-0.01688|-0.01814|-0.02231|-0.02094|-0.02005|-0.01999|-0.01806|-0.02431|-0.01453|-0.01827|-0.01552|-0.02963|-0.02138|-0.02239|-0.01647|-0.01608|-0.033|-0.06179|-0.03484|-0.02989|-0.02415|-0.02773|-0.02778|359|360|360|354|352|359|359|349|356|351|357|348|360|358|360|359|358|355|360|360|359|357|360|359|||||||||||||||||||||||||
2025-09-18 15:01:57|CS.D.DOTUSD.CFE.IP|7285|2025-09-17 18:33:00|2025-09-17 23:59:50|439.38|16.9|0.42894|2025-09-17|0.43195|23|0.543908|18|-0.772669|17|2025-09-17|0.44799|0.44922|0.44858|0.44915|0.45281|0.45429|0.45145|0.45015|0.45332|0.45505|0.45625|0.45523|0.45501|0.45441|0.45531|0.45701|0.45732|0.45401|0.45356|0.44871|0.44335|0.44434|0.43509|0.43195|17|15|14|12|13|14|12|10|12|13|13|10|11|13|14|12|12|16|28|20|15|13|15|17|0.01885|0.01868|0.0205|0.01861|0.0233|0.02535|0.02357|0.01853|0.01878|0.01649|0.01759|0.01476|0.01714|0.023|0.02082|0.01887|0.02003|0.02751|0.06538|0.03771|0.02846|0.02663|0.031|0.02906|-0.01826|-0.02054|-0.02009|-0.02291|-0.02703|-0.02928|-0.02038|-0.0172|-0.0197|-0.01592|-0.01866|-0.01392|-0.01661|-0.01984|-0.02179|-0.01854|-0.02266|-0.03288|-0.06358|-0.03186|-0.02792|-0.02762|-0.02426|-0.02796|357|333|349|329|334|327|333|309|338|340|344|336|347|344|341|337|341|341|360|357|351|354|356|359|||||||||||||||||||||||||
2025-09-18 15:01:58|CS.D.DOGUSD.CFE.IP|6272|2025-09-17 18:33:10|2025-09-17 23:59:50|28.2|5.7|0.3951|2025-09-17|0.39087|23|0.799695|18|-1.311353|17|2025-09-17|0.40801|0.40937|0.41003|0.41109|0.41407|0.41479|0.41117|0.40966|0.41281|0.41252|0.41463|0.415|0.41427|0.41307|0.41567|0.41502|0.41603|0.41148|0.41621|0.40847|0.40464|0.40542|0.39353|0.39087|4|5|6|6|6|5|5|5|5|3|4|5|4|4|3|3|3|4|11|7|5|3|7|7|0.04115|0.04442|0.04301|0.0472|0.0423|0.0441|0.04516|0.0396|0.04244|0.03924|0.04306|0.03813|0.04393|0.04455|0.04422|0.04064|0.04065|0.06152|0.11636|0.07486|0.05769|0.05684|0.06304|0.05262|-0.05034|-0.05138|-0.04656|-0.04884|-0.04665|-0.04293|-0.04658|-0.04575|-0.04648|-0.04099|-0.04471|-0.03951|-0.04404|-0.04726|-0.0537|-0.04082|-0.04368|-0.09274|-0.10072|-0.06683|-0.05744|-0.05509|-0.06081|-0.05325|299|298|322|321|297|312|319|292|305|253|272|251|271|289|284|277|282|301|355|351|339|303|353|321|||||||||||||||||||||||||
2025-09-18 15:01:59|CO.D.CFI.FWM1.IP|2773|2025-09-18 06:00:00|2025-09-18 15:01:50|7786.5|4.2|0.069|2025-09-17|0.07682|8|0.140575|8|-0.218847|9|2025-09-17|||||||0.07712|0.07708|0.07682|0.07724|0.07728|0.07713|0.07744|0.07756|0.07785|0.07803|||||||||||||||2|4|5|8|5|4|5|5|6|5|||||||||||||||0.01759|0.01846|0.01858|0.0196|0.01503|0.01404|0.01793|0.01719|0.01941|0.01932|||||||||||||||-0.01989|-0.0167|-0.01839|-0.02231|-0.01836|-0.01499|-0.02266|-0.01423|-0.02113|-0.01426|||||||||269|275|302|302|240|233|280|280|287|252|||||||||||||||||||||||||
2025-09-18 15:01:59|OP.D.SPX3.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 15:02:01|OP.D.SPX3.5000C.IP|6334|2025-09-17 18:33:10|2025-09-17 23:59:50|1676.68|0|0.12637|2025-09-17|0.12007|1|0.828385|18|-0.56176|18|2025-09-17|0.1309|0.12007|0.12035|0.12039|0.12041|0.12046|0.12034|0.12008|0.12044|0.12025|0.12048|0.1206|0.12043|0.12017|0.12068|0.12079|0.12111|0.12181|0.14806|0.14991|0.1237|0.16873|0.16793|0.16705|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.01095|0.01142|0.01191|0.0134|0.01353|0.01369|0.01435|0.01517|0.0195|0.01319|0.01455|0.01489|0.01436|0.0267|0.02289|0.0204|0.0193|0.01948|0.10456|0.07741|0.02366|0.0107|0.01435|0.01113|-0.01361|-0.01263|-0.01103|-0.01179|-0.01082|-0.01328|-0.01408|-0.01318|-0.02146|-0.01292|-0.01566|-0.01762|-0.01489|-0.03169|-0.02308|-0.01796|-0.02119|-0.01918|-0.10885|-0.07125|-0.01956|-0.01205|-0.01518|-0.01145|272|293|260|195|192|265|309|327|337|330|325|322|321|316|359|352|354|355|360|360|332|72|271|236|||||||||||||||||||||||||
2025-09-18 15:02:02|OP.D.SPX3.4750P.IP|4698|2025-09-17 18:33:10|2025-09-17 23:59:20|9.42|0|18.0223|2025-09-17|11.9377|14|8.60735|18|-10.380952|18|2025-09-17|28.61112|37.6646|29.93717|16.41193|31.25686|39.58443|27.07742|17.91014|15.31205|34.55658|32.68876|23.92438|15.04433|15.68384|11.9377|15.68139|16.8909|21.29919|24.16246|24.64107|17.0303|18.26984|18.65967|19.08381|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.1034|0.09137|0.09594|0.09076|0.09059|0.10237|0.12528|0.10639|0.16887|0.09917|0.10667|0.151|0.10835|0.18744|0.14065|0.12846|0.14576|0.12275|0.55701|0.39379|0.16074|0.10157|0.10697|0.10603|-0.11209|-0.09524|-0.09077|-0.10196|-0.09052|-0.11203|-0.1249|-0.11841|-0.16281|-0.13095|-0.10926|-0.14267|-0.11756|-0.20288|-0.15141|-0.13554|-0.13195|-0.19577|-0.57961|-0.3727|-0.15592|-0.10142|-0.11862|-0.10593|144|122|106|76|82|117|173|206|243|175|218|187|198|243|317|295|281|278|360|360|269|26|171|133|||||||||||||||||||||||||
2025-09-18 15:02:03|OP.D.SPX3.5000P.IP|5332|2025-09-17 18:33:10|2025-09-17 23:59:50|12.37|0|16.14072|2025-09-17|11.86595|14|4.717711|18|-7.223796|12|2025-09-17|19.0474|24.84441|23.04901|20.67171|22.23594|25.43755|21.13439|18.8585|15.38821|17.25398|18.35039|15.51807|18.90155|13.87782|11.86595|13.59388|14.60982|14.80188|18.25157|19.05987|16.04275|13.87847|14.18271|14.51658|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.11614|0.08638|0.09793|0.08465|0.07708|0.08816|0.09867|0.09235|0.15067|0.10772|0.10219|0.11012|0.0967|0.17248|0.1295|0.11151|0.14054|0.11829|0.48769|0.3592|0.11678|0.11574|0.09482|0.08665|-0.0881|-0.08676|-0.08067|-0.12538|-0.0824|-0.08664|-0.10899|-0.09784|-0.12756|-0.09347|-0.09648|-0.0965|-0.25003|-0.15674|-0.12052|-0.11984|-0.11349|-0.16193|-0.47877|-0.38276|-0.12955|-0.07716|-0.09533|-0.08706|158|150|150|97|107|156|194|247|276|226|240|233|235|267|334|321|307|308|360|360|289|38|215|171|||||||||||||||||||||||||
2025-09-18 15:02:03|OP.D.SPX5.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 15:02:05|OP.D.SPX5.5000C.IP|6011|2025-09-17 18:33:10|2025-09-17 23:59:50|1739.97|0|0.14432|2025-09-17|0.13877|1|0.70512|18|-0.519779|18|2025-09-17|0.14754|0.13877|0.13903|0.13909|0.1391|0.13917|0.13906|0.13877|0.1392|0.13904|0.13923|0.13927|0.1392|0.13885|0.13941|0.13953|0.13986|0.14072|0.17101|0.17329|0.14164|0.17408|0.17331|0.17246|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.013|0.0105|0.0108|0.01199|0.01245|0.01222|0.01625|0.01478|0.02352|0.01672|0.01373|0.0149|0.01488|0.04174|0.02486|0.02179|0.02408|0.01947|0.11172|0.09372|0.02307|0.0101|0.01413|0.01016|-0.01509|-0.01073|-0.00994|-0.01105|-0.01275|-0.01321|-0.01345|-0.01284|-0.02775|-0.01417|-0.01682|-0.01537|-0.01675|-0.03278|-0.02424|-0.02133|-0.02229|-0.01626|-0.11372|-0.07725|-0.02321|-0.01156|-0.01371|-0.01061|234|215|190|123|139|207|257|305|309|281|307|318|326|277|359|349|346|346|360|360|324|72|268|232|||||||||||||||||||||||||
2025-09-18 15:02:06|OP.D.SPX5.4750P.IP|5598|2025-09-17 18:33:10|2025-09-17 23:59:20|26.91|0|9.85938|2025-09-17|8.13503|11|27.694792|18|-13.206884|18|2025-09-17|8.84095|8.22592|8.17731|8.16682|8.16752|8.16801|8.21007|8.2506|8.21092|8.2589|8.20175|8.13503|8.2402|8.40784|8.3736|8.35475|8.24642|8.29471|10.25107|10.89285|8.73397|33.53036|14.83752|16.7577|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.0711|0.04816|0.05482|0.03575|0.05607|0.04692|0.04714|0.04667|0.10654|0.05613|0.06092|0.05817|0.05312|0.09781|0.07738|0.07404|0.07534|0.06148|0.52651|0.25175|0.08094|0.04516|0.05033|0.04031|-0.05513|-0.04596|-0.04788|-0.04763|-0.06519|-0.04503|-0.05723|-0.0586|-0.10314|-0.05542|-0.05041|-0.06279|-0.12344|-0.11998|-0.08424|-0.06851|-0.06763|-0.08041|-0.45787|-0.26538|-0.07682|-0.03613|-0.0503|-0.0393|204|194|168|104|115|174|223|281|297|258|275|267|271|283|356|349|339|340|360|360|313|35|249|201|||||||||||||||||||||||||
2025-09-18 15:02:07|OP.D.SPX5.5000P.IP|5665|2025-09-17 18:33:10|2025-09-17 23:59:20|34.37|0|7.34699|2025-09-17|6.34839|11|2.574751|18|-3.70671|13|2025-09-17|6.91191|6.43669|6.39373|6.37803|6.37666|6.38127|6.41527|6.45627|6.41933|6.44807|6.40422|6.34839|6.42913|6.56054|6.51768|6.498|6.41821|6.46462|7.95909|8.46058|6.83859|8.46363|8.58726|8.71999|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.05683|0.03801|0.05186|0.03058|0.04784|0.04282|0.04137|0.05199|0.08588|0.04817|0.05895|0.04793|0.05365|0.09068|0.07783|0.06991|0.0719|0.0599|0.3578|0.23346|0.07731|0.04839|0.04797|0.03853|-0.0517|-0.04076|-0.0338|-0.04133|-0.05311|-0.04053|-0.05495|-0.05308|-0.07523|-0.0537|-0.04647|-0.05653|-0.06798|-0.13406|-0.07345|-0.06671|-0.06879|-0.06859|-0.36202|-0.24473|-0.07997||-0.05205|-0.03736|215|198|181|113|122|187|236|286|299|266|293|282|290|289|355|349|347|344|360|360|314|45|256|217|||||||||||||||||||||||||
2025-09-18 15:02:07|OP.D.SPX2.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 15:02:09|OP.D.SPX2.5000C.IP|5441|2025-09-17 18:33:20|2025-09-17 23:59:50|1625.15|0|0.06746|2025-09-17|0.06202|1|0.582372|18|-0.266295|18|2025-09-17|0.07275|0.06202|0.06218|0.0622|0.06221|0.06224|0.06216|0.06202|0.06223|0.06212|0.06225|0.06231|0.06232|0.06203|0.06233|0.06239|0.06258|0.06288|0.07649|0.07746|0.06491|0.09956|0.09905|0.09848|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.01229|0.01093|0.01179|0.01306|0.01143|0.01251|0.01303|0.01351|0.02041|0.0151|0.01311|0.01577||0.02436|0.02126|0.01867|0.01964|0.0189|0.08501|0.07344|0.02462|0.01244|0.01443|0.01276|-0.01314|-0.01208|-0.01121|-0.01238|-0.01026|-0.01283|-0.01131|-0.01319|-0.02244|-0.01276|-0.01456|-0.01409||-0.02432|-0.02336|-0.01858|-0.02003|-0.01703|-0.09|-0.06395|-0.02027|-0.00915|-0.01424|-0.01043|210|205|183|118|121|174|231|261|272|241|264|239|1|214|338|302|313|306|359|356|292|74|274|244|||||||||||||||||||||||||
2025-09-18 15:02:09|OP.D.SPX2.4750P.IP|2|2025-09-17 20:55:00|2025-09-17 20:55:00||0|0|2025-09-17|10000||0||0||2025-09-17|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 15:02:10|OP.D.SPX2.5000P.IP|2|2025-09-17 20:55:00|2025-09-17 20:55:00||0|0|2025-09-17|10000||0||0||2025-09-17|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 15:02:10|IR.D.FBTP.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 15:02:11|IR.D.FBTP.FWM2.IP|23|2025-09-18 14:57:50|2025-09-18 15:02:10|11993|80.2|0.01813|2025-09-17|3.65499|8|0.016633|6|-0.024934|6|2025-09-17|||||||9.9715|8.14681|3.65499|10.10957|9.56161|8.99356|5.40875|6.0797|4.41528|11.73936|14.16691||||||||||||||24|66|121|92|104|116|108|91|97|117|32||||||||||||||0.00924|0.00858|0.00832|0.00832|0.00831|0.00831|0.00862|0.00869|0.00832|0.00831|0.00831||||||||||||||-0.00983|-0.00877|-0.00832|-0.00862|-0.00867|-0.00831|-0.00869|-0.00856|-0.0086|-0.00831|-0.00831||||||||151|148|166|139|126|134|149|149|160|94|92|||||||||||||||||||||||||
2025-09-18 15:02:11|IX.D.OMX20.IFM.IP|1956|2025-09-18 07:12:50|2025-09-18 14:19:50|1518.87|0.1|0.03295|2025-09-17|0.0331|7|0.039681|7|-0.049726|9|2025-09-17||||||||0.0331|0.03314|0.03318|0.03317|0.03317|0.03313|0.03311|0.03313|||||||||||||||||0|2|1|0|0|0|0|0|||||||||||||||||0.01027|0.00569|0.00521|0.00553|0.00518|0.00576|0.00752|0.00491|||||||||||||||||-0.01288|-0.00908|-0.00923|-0.00528|-0.0051|-0.01084|-0.00662|-0.00763||||||||||249|301|231|214|225|219|257|83|||||||||||||||||||||||||
2025-09-18 15:02:12|IX.D.SUNNAS.IFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 15:02:12|IX.D.SUNDOW.IFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 15:02:13|IX.D.SUNFUN.IFE.IP|5776|2025-09-17 18:33:20|2025-09-17 23:59:50|9210.9|0|0.10852|2025-09-17|0.10839|13|0.044618|19|-0.06512|14|2025-09-17|0.10865|0.10867|0.10868|0.10864|0.10864|0.10865|0.10859|0.10869|0.10862|0.1086|0.10858|0.10854|0.10852|0.10839|0.10846|0.10864|0.10867|0.10875|0.10877|0.10875|0.10869|0.10865|0.10859|0.10851|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00535|0.00344|0.00336|0.0031|0.00364|0.00382|0.00536|0.00681|0.00508|0.00487|0.00477|0.00429|0.00456|0.00585|0.0062|0.00602|0.00409|0.00371|0.01295|0.00989|0.00297|0.0034|0.00224|0.00166|-0.00524|-0.00361|-0.00375|-0.00344|-0.00364|-0.00385|-0.00494|-0.00708|-0.00468|-0.0047|-0.0044|-0.00383|-0.00401|-0.00618|-0.00678|-0.00532|-0.00408|-0.00333|-0.01284|-0.00957|-0.00255|-0.0015|-0.00218|-0.00183|163|171|169|169|160|179|299|355|344|345|320|320|333|348|358|348|323|275|360|359|333|55|313|279|||||||||||||||||||||||||
2025-09-18 15:02:13|IX.D.SUNDAX.IFMM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 15:02:15|CS.D.AVXUSD.CFD.IP|6493|2025-09-17 18:33:20|2025-09-17 23:59:50|31.78|7|0.34329|2025-09-17|0.3468|23|0.826709|22|-1.000333|17|2025-09-17|0.367|0.36704|0.36648|0.36784|0.3704|0.37176|0.36792|0.36571|0.3665|0.36655|0.36788|0.368|0.36826|0.36994|0.37094|0.37304|0.37323|0.36916|0.36837|0.36712|0.36627|0.36733|0.3604|0.3468|9|9|7|7|11|10|8|9|10|7|8|8|6|6|6|6|7|8|11|7|10|3|9|10|0.03795|0.03972|0.04179|0.03959|0.03886|0.03904|0.04217|0.04029|0.04258|0.03535|0.03822|0.0399|0.04029|0.0388|0.04016|0.03514|0.03576|0.05958|0.0908|0.05071|0.04247|0.03597|0.07499|0.08099|-0.04126|-0.04009|-0.03866|-0.04253|-0.04438|-0.0435|-0.04461|-0.03841|-0.04391|-0.0424|-0.03853|-0.03787|-0.03699|-0.04272|-0.04361|-0.04093|-0.04036|-0.07317|-0.07872|-0.05094|-0.0441|-0.04117|-0.05905|-0.0653|307|307|276|245|310|288|307|281|313|249|273|256|218|281|286|276|250|270|359|341|317|230|321|356|||||||||||||||||||||||||
2025-09-18 15:02:16|UC.D.MSTR.CASH.IP|5619|2025-09-17 18:33:20|2025-09-17 23:59:50|33253|1193.5|18.56259|2025-09-17|0.40688|18|0.412953|8|-0.364299|18|2025-09-17|35.29436|40.4718|42.5414|26.90802|39.71638|38.91409|32.11449|36.76062|56.86081|65.27614|61.43118|53.65708|53.52656|5.8314|7.48246|17.36839|20.05593|21.5311|0.40688|0.94323|70.89212|93.62411|69.04641|63.98766|0|0|0|0|0|0|0|0|207|142|110|124|1022|2804|2606|1227|1181|1305|4016|3027|6414|77|199|169|0.01093|0.01218|0.01382|0.01343|0.01027|0.01125|0.01083|0.01197|0.05338|0.03991|0.03393|0.0395|0.02205|0.0625|0.04009|0.03013|0.02156|0.02613|0.08782|0.05053|0.05642|0.01364|0.04013|0.06147|-0.01736|-0.02913|-0.03348|-0.0181|-0.01612|-0.01536|-0.02103|-0.03059|-0.03359|-0.0338|-0.02108|-0.037|-0.0432|-0.07015|-0.04705|-0.03334|-0.03278|-0.03453|-0.09367|-0.04787|-0.05399|-0.02611|-0.04075|-0.04592|173|136|167|186|131|180|187|177|125|92|88|153|101|210|351|312|300|298|360|349|96|47|71|61|||||||||||||||||||||||||
2025-09-18 15:02:17|CS.D.SOLUSD.CFD.IP|6816|2025-09-17 18:33:20|2025-09-17 23:59:50|244.4|11.4|0.36893|2025-09-17|0.36798|23|0.470166|18|-0.878757|17|2025-09-17|0.38134|0.38126|0.38086|0.38261|0.38472|0.38496|0.3826|0.37989|0.38187|0.38237|0.38376|0.3847|0.38432|0.38327|0.38368|0.38462|0.3859|0.38425|0.38318|0.37994|0.37626|0.37741|0.36974|0.36798|11|12|10|11|10|10|11|13|12|10|11|7|6|13|12|7|8|12|27|20|12|9|13|12|0.01445|0.0138|0.01498|0.01404|0.01387|0.01611|0.01779|0.01706|0.01897|0.01228|0.01633|0.0125|0.01237|0.01948|0.01829|0.01343|0.01606|0.0261|0.07432|0.03856|0.02173|0.02534|0.02848|0.01881|-0.02001|-0.01698|-0.02025|-0.02375|-0.01677|-0.02454|-0.01618|-0.01916|-0.02304|-0.01555|-0.01867|-0.01256|-0.01477|-0.02156|-0.02438|-0.01714|-0.0198|-0.03618|-0.06611|-0.03589|-0.02558|-0.02355|-0.02677|-0.02195|337|331|331|346|312|319|313|342|340|324|324|272|279|345|348|304|306|341|360|359|350|329|358|353|||||||||||||||||||||||||
2025-09-18 15:02:18|IX.D.AIIDX.IFD.IP|1057|2025-09-17 18:33:20|2025-09-17 19:59:50|2845.41|0|0.10424|2025-09-17|0.10528|19|0.143513|18|-0.141259|18|2025-09-17||||||||||||||0.10568|0.10585|0.10616|0.10629|0.10616|0.10636|0.10528||||||||||||||||||0|0|0|0|0|0|0||||||||||||||||||0.01974|0.00998|0.00762|0.00545|0.00527|0.02702|0.02066||||||||||||||||||-0.01484|-0.01143|-0.00802|-0.00553|-0.00499|-0.03121|-0.01784|||||162|360|360|360|360|360|360|||||||||||||||||||||||||
2025-09-18 15:02:19|CS.D.XRPUSD.CFD.IP|8|2025-09-18 15:01:00|2025-09-18 15:02:10|311.42|16|0.48164|2025-09-17|0.48731|23|0.567503|18|-0.951256|17|2025-09-17|0.49473|0.49457|0.4948|0.49655|0.49892|0.49869|0.49776|0.49572|0.49761|0.49831|0.49904|0.49923|0.49789|0.49676|0.49758|0.49765|0.49825|0.49577|0.49773|0.49659|0.49559|0.49704|0.4905|0.48731|12|13|16|16|13|15|14|14|13|12|16|13|14|17|18|17|15|18|29|24|17|8|19|19|0.01349|0.01606|0.01725|0.01415|0.01154|0.015|0.01482|0.01611|0.01601|0.01667|0.01523|0.01587|0.01938|0.01832|0.02266|0.01774|0.0161|0.02501|0.05904|0.03356|0.01861|0.01732|0.02689|0.02332|-0.01364|-0.01443|-0.01895|-0.01523|-0.01236|-0.01467|-0.01568|-0.01367|-0.01732|-0.01879|-0.01706|-0.01246|-0.01545|-0.01643|-0.02374|-0.02121|-0.01539|-0.03013|-0.06233|-0.02954|-0.02078|-0.01887|-0.02056|-0.02495|348|354|358|358|350|358|356|353|351|345|349|353|352|348|359|359|358|360|360|360|360|343|359|359|||||||||||||||||||||||||
2025-09-18 15:02:20|IR.D.FGBL.FWM2.IP|3642|2025-09-17 18:33:30|2025-09-17 19:59:40|12879|155.6|1.93168|2025-09-17|0.02326|11|0.023265|18|-0.038766|18|2025-09-17|4.78484|33.35017|57.1534|25.01747|58.34304|18.76942|1.08704|1.56139|0.7983|0.9405|1.21347|0.02326|0.02333|0.92396|1.5733|1.45163|0.02326|17.52056|4.17056|14.69934|||||22|12|7|6|3|35|126|227|340|286|363|312|370|316|325|329|201|75|119|54|||||0.00777|0.00777|||0.00777|0.00777|0.00813|0.00776|0.00777|0.00776|0.00776|0.00776|0.00809|0.00857|0.00776|0.00776|0.00775|0.00776|0.00884|0.00777|||||-0.00777|-0.00777|-0.00777||-0.00777||-0.00949|-0.00776|-0.00776|-0.00776|-0.00776|-0.00872|-0.00811|-0.00776|-0.00776|-0.00776|-0.00775|-0.00776|-0.00894|-0.00832|||||21|30|14|8|12|16|94|130|129|109|84|110|130|111|129|70|75|40|217|109|||||||||||||||||||||||||
2025-09-18 15:02:21|IR.D.FGBX.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 15:02:21|IR.D.FGBS.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 15:02:22|CC.D.LXR.UME.IP|210|2025-09-17 18:33:50|2025-09-17 20:03:20|57396.4|0.9|0.76339|2025-09-17|0.86928|18|0.388779|15|-0.409242|16|2025-09-17|||||||||||||||0.86958|0.90874|0.95105|0.90678|0.86928|0.87049|0.87126||||||||||||||||||2|1|0|0|0|0|1||||||||||||||||||0.05543|0.06675|0.07976|0.05857|0.03534|0.03975|0.03747||||||||||||||||||-0.05483|-0.02786|-0.08847|-0.08992|-0.01489|-0.03348|||||101|81|106|55|64|50|4|||||||||||||||||||||||||
2025-09-18 15:02:22|CO.D.OJ.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 15:02:23|CO.D.OJ.FWM2.IP|421|2025-09-18 12:00:00|2025-09-18 15:02:10|24317.5|0.5|1.05127|2025-09-17|0.78557|13|0.58309|12|-1.044862|12|2025-09-17|||||||||||||0.86183|0.78557|0.78952|0.78986|0.79057|0.79051|||||||||||||||||||1|0|1|3|2|3|||||||||||||||||||0.1149|0.05948|0.29393||||||||||||||||||||||-0.18035|-0.05495|-0.07893|-0.08389|-0.03951|-0.2268|||||||111|157|25|3|3|4|||||||||||||||||0||||||||
2025-09-18 15:02:23|CO.D.O.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 15:02:24|CO.D.O.FWM2.IP|215|2025-09-18 00:00:00|2025-09-18 14:55:30|323|0.6|0.44523|2025-09-17|0.31299|5|0.661626|14|-0.717853|18|2025-09-17|0.31323|0.31304||||0.31299||0.31312|||0.313|0.31305|0.31299|0.54152|0.31311|0.31343|0.5531|0.31457|0.39648||||||0|2||||1||1|||0|0|0|2|3|2|2|1|1||||||||||||||||0.03132|0.06262||0.59673|0.36215|0.09401|0.18927|0.03149|0.11501||||||-0.03131||||||||||-0.03129|-0.03911||-0.3125|-0.06263||-0.3045|-0.03148|-0.1873||||||6|2|1|3|16|24|4|11|24|6|16|23|30|||||||||||||||||||||||||
2025-09-18 15:02:24|CO.D.RR.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 15:02:25|CO.D.RR.FWM2.IP|163|2025-09-18 00:00:00|2025-09-18 15:01:00|11432.5|0.8|0.7971|2025-09-17|0.34166|1|0.81826|0|-0.832799|0|2025-09-17|1.18878|0.34166||||||||||||0.48442|0.6058|0.34442|0.3733|0.85929|0.34565||||||0|1||||||||||||3|1|2|1|0|1||||||0.20728|0.04273||||||||||||0.18992|0.04842|0.05026|0.13743|0.05829|0.0247||||||-0.29914|||||||||||||-0.13483|-0.10261|-0.03587|-0.0916|-0.16335|-0.0432||||||18|1|58|37|27|51|57|52||0|||||||||||||||||||||||
2025-09-18 15:02:26|KA.D.SHELLN.CASH.IP|2274|2025-09-18 07:00:00|2025-09-18 15:02:20|2622.5|514.2|14.65545|2025-09-17|14.3087|14|0.114745|13|-0.170358|7|2025-09-17||||||||26.47669|24.47741|38.14934|49.67143|38.94706|26.43185|20.63729|14.3087|18.20054||||||||||||||||439|299|246|342|886|660|996|1060|1750||||||||||||||||0.02233|0.01903|0.01909|0.02012|0.01912|0.02183|0.02816|0.02464|0.02319||||||||||||||||-0.02745|-0.02378|-0.01909|-0.0191|-0.01988|-0.02036|-0.02755|-0.02502|-0.02421|||||||||223|139|118|147|131|106|228|252|121|||||||||||||||||||||||||
2025-09-18 15:02:26|EC.D.URWFP.CASH.IP|976|2025-09-18 07:00:10|2025-09-18 15:02:10|8777|19.7|25.33391|2025-09-17|23.71163|15|0.090909|9|-0.113045|8|2025-09-17||||||||31.32969|33.7009|33.07206|35.7363|54.89159|40.37112|43.89625|33.6633|23.71163||||||||||||||||9|16|21|24|18|8|25|24|54||||||||||||||||0.02854|0.03515|0.03336|0.03968|0.02517|0.02263|0.02425|0.02261|0.02264||||||||||||||||-0.02726|-0.02798|-0.02832|-0.02265|-0.02265|-0.02263|-0.02263|-0.02737|-0.02515|||||||||147|98|115|70|82|57|98|110|38|||||||||||||||||||||||||
2025-09-18 15:02:27|SD.D.LLY.CASH.IP|2798|2025-09-17 18:33:30|2025-09-17 23:59:40|76024|342.2|14.90324|2025-09-17|16.1868|13|0.63272|13|-0.929764|13|2025-09-17|39.19896|62.54119|40.06128|69.29018|26.73434|37.30838|48.96756|68.50854|80.72056|94.13853|76.98176|69.53123|59.80951|16.1868|21.98598|23.58809|41.67356|46.71791|19.14232|27.77033|77.86967|84.87567|81.26774|60.07446|0|0|0|0|0|0|0|0|41|26|32|92|185|1220|748|817|590|381|396|654|4145|81|148|214|0.04357|0.02205|0.00954|0.03076|0.00262|0.03003|0.01809|0.02227|0.04625|0.00526|0.05755|0.02631|0.07074|0.08071|0.03907|0.02118|0.01321|0.01014|0.0254|0.0208||0.14892|0.00526|0.00263|-0.0486|-0.04451|-0.05888|-0.05973|-0.05157|-0.09241|-0.11344|-0.06163|-0.0513|-0.0113|-0.03495|-0.05931|-0.08931|-0.08934|-0.04999|-0.04666|-0.03159|-0.03254|-0.04359|-0.02434|-0.0739|-0.06644|-0.07747||23|16|15|13|15|35|43|38|31|17|26|36|67|263|242|183|149|165|205|267|18|33|16|5|||||||||||||||||||||||||
2025-09-18 15:02:28|EP.D.MAERA.CASH.IP|467|2025-09-18 07:00:00|2025-09-18 14:47:10|1382000|2.4|14.40092|2025-09-17|28.47012|7|0.215363|8|-0.286738|8|2025-09-17||||||||28.47012|30.09686|30.84671|60.05748|46.2147|55.6116|54.89207|43.24212|||||||||||||||||4|2|5|3|2|2|4|2|||||||||||||||||0.12519|0.12938|0.07194||0.07194|0.07199|0.07199|0.07169|||||||||||||||||-0.08549|-0.09315|-0.07189||-0.07189|-0.07205|-0.07189|-0.07168||||||||||67|40|26|5|13|18|31|44|||||||||||||||||||||||||
2025-09-18 15:02:28|AC.D.1919HK.CASH.IP|1747|2025-09-18 01:30:00|2025-09-18 07:59:50|1370|19356.3|5.40626|2025-09-17|29.47992|7|0.361795|1|-0.216138|1|2025-09-17||43.34277|37.01937|30.06503||37.26969|37.26491|29.47992||||||||||||||||||23193|38323|35025||27489|71407|57681||||||||||||||||||0.11663|0.07225|0.07215||0.10825|0.07252|0.10867||||||||||||||||||-0.09908|-0.0722|-0.09625||-0.11522|-0.07238|-0.09643|||||||||||||||||67|46|20|43|43|34|||||||||||||||||||||||||
2025-09-18 15:02:29|EP.D.NOVOB.CASH.IP|2803|2025-09-18 07:00:00|2025-09-18 14:47:20|39440|952.8|2.77236|2025-09-17|2.06847|13|0.284322|14|-0.726924|13|2025-09-17||||||||9.50547|12.00633|19.21836|18.49391|18.46066|24.76488|2.06847|3.0012|||||||||||||||||770|542|504|457|315|306|986|2537|||||||||||||||||0.03812|0.02059|0.01998|0.02067|0.01853|0.02156|0.04834|0.0306|||||||||||||||||-0.04562|-0.02391|-0.02013|-0.02365|-0.01976|-0.02072|-0.05474|-0.03313||||||||||306|292|250|249|244|198|343|302|||||||||||||||||||||||||
2025-09-18 15:02:30|EJ.D.SQNSW.CASH.IP|615|2025-09-18 07:00:50|2025-09-18 15:01:50||18.9|20.23554|2025-09-17|38.57123|8|0.188679|7|-0.190295|14|2025-09-17||||||||47.1867|38.57123|58.41279|75.04764|42.96597|50.08566|53.42827|50.08772|62.57188||||||||||||||||44|19|10|12|19|11|7|12|20||||||||||||||||0.1416||0.09551|0.09551|0.09533|0.09533|0.09497|0.09497|||||||||||||||||-0.11006|-0.12668|-0.09512|-0.09515|-0.09515|-0.09488|-0.12644|-0.10381|-0.09583|||||||||34|13|12|8|7|10|15|38|8|||||||||||||||||||||||||
2025-09-18 15:02:30|UB.D.IBKR.CASH.IP|1055|2025-09-17 18:33:40|2025-09-17 19:59:50|6231|1775.6|3.84535|2025-09-17|2.13902|19|0.287402|13|-0.352282|13|2025-09-17||||||||||||||15.32389|16.42217|15.93472|14.1923|22.66072|5.22211|2.13902||||||||||||||||||1479|1903|1257|1007|763|1584|2637||||||||||||||||||0.06353|0.03795|0.02761|0.02714|0.02584|0.06163|0.0446||||||||||||||||||-0.06282|-0.03483|-0.02681|-0.02484|-0.02569|-0.06521|-0.03459|||||151|287|239|219|190|331|335|||||||||||||||||||||||||
2025-09-18 15:02:31|KA.D.IGG.CASH.IP|721|2025-09-18 07:00:10|2025-09-18 15:02:20|1103|353.4|18.75189|2025-09-17|40.08398|14|0.356189|7|-0.35461|7|2025-09-17||||||||40.64852|58.37769|42.93943|75.02202|80.03523|68.22197|45.51068|40.08398|54.62609||||||||||||||||336|463|4222|2614|764|522|268|546|431||||||||||||||||0.17796||0.08873||0.08803|0.08834||0.08818|0.08873||||||||||||||||-0.12676|-0.08857|-0.08865|-0.08818|-0.08803|-0.08825|-0.08813|-0.08842|-0.08865|||||||||37|12|14|12|10|22|11|20|11|||||||||||||||||||||||||
2025-09-18 15:02:31|KA.D.WISELN.CASH.IP|689|2025-09-18 07:00:00|2025-09-18 15:02:00|1084.8|169.1|11.20424|2025-09-17|29.09793|7|0.182815|8|-0.363636|7|2025-09-17||||||||29.09793|31.94282|47.69312|33.45496|50.07579|46.75797|53.01603|53.38801|58.37897||||||||||||||||466|433|374|624|761|342|288|440|267||||||||||||||||0.11112|0.13711|0.09158|0.09132|0.18198|0.09132|0.09083||0.09124||||||||||||||||-0.18154|-0.09137|-0.09158|-0.09107||-0.09116|-0.09088|-0.09107||||||||||38|22|21|6|6|15|17|15|12|||||||||||||||||||||||||
2025-09-18 15:02:32|UB.D.INTU.CASH.IP|929|2025-09-17 18:33:40|2025-09-17 19:59:50|66243|524.7|15.78238|2025-09-17|25.60354|19|0.510448|13|-0.378988|13|2025-09-17||||||||||||||25.88887|33.44943|43.89188|33.79745|38.34331|25.8121|25.60354||||||||||||||||||1807|667|359|491|397|243|663||||||||||||||||||0.06841|0.04459|0.0186|0.02298|0.01929|0.03607|0.02384||||||||||||||||||-0.1118|-0.04879|-0.03998|-0.03778|-0.04175|-0.04478|-0.03131|||||109|132|89|83|81|179|192|||||||||||||||||||||||||
2025-09-18 15:02:33|UA.D.CRWDUS.CASH.IP|2002|2025-09-17 20:20:00|2025-09-17 21:59:50|49133|1101.3|18.41127|2025-09-17|19.7707|13|1.446386|21|-0.841197|21|2025-09-17|30.89043|72.77149|76.4978|52.69092|40.04178|77.78589|33.37376||100|87.66203|80.25925|||19.7707|29.50825|29.00006|||||50.78065|37.38208|||0|0|0|0|0|0|0||0|29|2|||1209|976|1475|||||2375|210|||0.00225|0.00225|0.00281|0.00225|0.00225|0.02221|0.00225|||||||0.06022|0.03824|0.03532|||||0.32301|0.19089|||-0.00225|-0.15852||-0.05051|||-0.00674|||-0.45496|-0.04532|||-0.06311|-0.0652|-0.05666|||||-0.25868|-0.17971|||13|22|17|19|5|18|9|1|8|5|107|245|90|20|135|||||||||||||||||||||||||
2025-09-18 15:02:34|SB.D.CRM.CASH.IP|2828|2025-09-17 18:33:40|2025-09-17 23:59:50|24671|1078.7|10.32354|2025-09-17|2.46123|19|0.51686|13|-0.459885|13|2025-09-17|42.95311|38.68743|54.12906|58.43023|29.50614|46.77049|63.6641|53.39655|85.80217|93.37176|20.25865|96.78091|72.80653|18.54356|10.46401|15.01287|12.19551|18.53589|3.03859|2.46123|70.89282|100|72.75467|95.66526|0|0|0|0|0|0|0|0|58|13|300|81|469|5977|2556|4563|1498|1880|1862|3171|4364|103|175|79|0.02245|0.01518|0.00859|0.01984|0.00418|0.00753||0.00418|0.07795|0.07246||0.10436|0.14306|0.07496|0.03227|0.02241|0.01861|0.01662|0.04267|0.02962|0.14074||0.05371|0.15361|-0.0626|-0.0142|-0.09183|-0.08165|-0.03235|-0.04214|-0.02925|-0.03507|-0.07209|-0.12516||-0.08375|-0.12399|-0.0779|-0.03836|-0.02692|-0.02219|-0.01861|-0.04053|-0.03043|-0.13774|-0.01446|-0.0196|-0.04701|49|44|37|36|17|30|22|15|49|15|5|31|22|217|298|274|255|227|337|333|24|6|11|23|||||||||||||||||||||||||
2025-09-18 15:02:34|UC.D.PCLN.CASH.IP|499|2025-09-17 18:37:20|2025-09-17 19:59:50|554751|37.5|32.64908|2025-09-17|27.11623|13|1.111296|13|-0.892694|13|2025-09-17||||||||||||||27.11623|69.75653|72.10141|75.97517|66.80989|85.30106|48.50203||||||||||||||||||34|6|37|21|33|71|39||||||||||||||||||0.18274|0.10795|0.07749|0.06549|0.0994|0.12518|0.06565||||||||||||||||||-0.23331|-0.15441|-0.08188|-0.10135|-0.0834|-0.17774|-0.15597|||||106|138|57|29|24|27|118|||||||||||||||||||||||||
2025-09-18 15:02:35|UA.D.COINUS.CASH.IP|5550|2025-09-17 18:33:40|2025-09-17 23:59:50|32200|1126.4|17.49663|2025-09-17|1.29317|18|0.481875|19|-0.594928|13|2025-09-17|46.61886|49.58201|60.67075|55.72767|46.49819|43.95517|39.87193|43.81462|50.10826|71.86956|72.7881|36.56329|23.9819|16.01105|16.70098|18.41211|15.55597|20.35061|1.29317|3.28025|58.53363|79.22223|80.45854|65.23299|0|0|0|0|0|0|0|0|99|45|151|99|448|1587|1800|1454|1383|841|4571|3658|11034|515|280|305|0.01084|0.00762|0.00989|0.00821|0.01046|0.00987|0.01364|0.01344|0.04556|0.02538|0.05024|0.06107|0.03678|0.06046|0.03314|0.02567|0.02664|0.02734|0.09502|0.06192|0.06107|0.0688|0.03509|0.05282|-0.00908|-0.01147|-0.01579|-0.01428|-0.01822|-0.01094|-0.03677|-0.01566|-0.04624|-0.02809|-0.05678|-0.05025|-0.03917|-0.07714|-0.04712|-0.03324|-0.03631|-0.03367|-0.11571|-0.05728|-0.05313|-0.02366|-0.03554|-0.05933|176|115|183|70|142|173|123|153|146|110|44|159|176|252|319|289|226|207|354|347|77|24|92|66|||||||||||||||||||||||||
2025-09-18 15:02:36|SG.D.TSM.CASH.IP|3974|2025-09-17 18:33:40|2025-09-17 23:59:50|26621|1889.2|13.78276|2025-09-17|2.6499|18|2.283977|8|-0.315577|0|2025-09-17|52.2609|38.85461|72.98781|50.02914|42.4975|60.03354|70.03594|60.89357|53.57478|73.38306|44.07462|58.37479|62.5512|13.88494|13.54864|18.25598|29.01967|28.1209|2.6499|3.20866|78.61289|46.7036|88.89816|86.98043|0|0|0|0|0|0|0|0|248|281|321|528|314|6648|3414|2375|1199|1371|2232|2422|1941|416|82|103|0.01177|0.01332|0.00477|0.00381|0.00762|0.00586|0.00554|0.02857|0.18426|0.11507|0.01766|0.04995|0.02006|0.04866|0.02752|0.02063|0.01505|0.0161|0.04085|0.02651|0.03709|0.02826|0.07397|0.08598|-0.05709|-0.02761|-0.00381|-0.02722|-0.00648|-0.06557|-0.05201|-0.01809|-0.0666|-0.03259|-0.02941|-0.05794|-0.04378|-0.06003|-0.02633|-0.01834|-0.01588|-0.01815|-0.04805|-0.02957|-0.08492|-0.01442|-0.02465|-0.05022|113|49|37|34|73|65|30|23|58|30|25|24|72|239|326|269|207|235|351|349|28|15|9|23|||||||||||||||||||||||||
2025-09-18 15:02:37|UA.D.ASML.CASH.IP|3820|2025-09-17 18:33:40|2025-09-17 23:59:30|93079|242.2|10.4893|2025-09-17|3.32969|14|0.302396|8|-0.680877|6|2025-09-17|80.32906|57.21163|23.92807|45.12673|20.1413|43.56658|36.7826|16.42343|7.93407|8.5927|21.83338|13.54018|12.49586|7.25494|3.32969|12.21927|34.71835|47.86817|13.44494|13.51923|93.80316|66.87931|100|100|0|0|0|0|0|0|0|0|14|9|12|27|100|360|356|710|373|595|385|365|300|11|5|24|0.01965|0.05156|0.03398|0.0263||0.00401|0.03251|0.04137|0.06438|0.06663|0.03615|0.03309|0.03742|0.03121|0.01846|0.01718|0.01426|0.01354|0.05098|0.03751||||||-0.09154|-0.16041|-0.08826|-0.01948|-0.06232|-0.14786|-0.03543|-0.02967|-0.02581|-0.0186|-0.01713|-0.02124|-0.03331|-0.02862|-0.02302|-0.02598|-0.02246|-0.06699|-0.04882|-0.11268|-0.06892|-0.32422||15|14|21|20|5|23|71|355|267|258|225|230|201|278|244|189|75|92|241|239|16|3|9|7|||||||||||||||||||||||||
2025-09-18 15:02:38|UC.D.MRVL.CASH.IP|3292|2025-09-17 18:33:40|2025-09-17 23:59:40|7401|5033.4|13.12116|2025-09-17|0.02978|19|0.439174|8|-0.524094|5|2025-09-17|26.95236|57.91192|61.55187|32.17657|75.01941|31.33752|41.71645|40.77797|63.08471|72.29879|68.19489|52.82816|74.39652|7.75912|0.59328|2.05234|3.15596|5.76287|0.06725|0.02978|73.12292|76.03097|72.80199|76.53483|0|0|0|0|0|0|0|0|152|273|306|319|801|10755|13751|6596|4631|3293|9722|8401|76911|288|152|238|0.03119|0.01452||0.02908|0.01455|0.06327|0.02707|0.05665|0.07736|0.02935|0.08841|0.07644|0.05492|0.08514|0.06074|0.04035|0.0372|0.0288|0.0833|0.0538|0.0562|0.07038||0.19583|-0.03878|-0.04714||-0.05444|-0.02426|-0.16015|-0.03885|-0.07035|-0.07636|-0.10549|-0.09133|-0.07484|-0.0427|-0.06695|-0.05558|-0.03948|-0.03676|-0.02574|-0.08952|-0.05515|-0.07628|-0.05905|-0.06881|-0.07464|67|38|13|28|12|16|24|27|54|18|47|55|39|208|358|346|320|279|359|360|52|25|22|34|||||||||||||||||||||||||
2025-09-18 15:02:39|SA.D.BRKB.CASH.IP|2373|2025-09-17 18:33:50|2025-09-17 23:59:40||726.3|12.49519|2025-09-17|15.28797|18|0.249489|8|-0.294356|20|2025-09-17|||||||||87.3719|100|99.22585|91.76435|100|27.96811|38.02705|38.60188|27.23557|30.64849|15.28797|16.58877|80.06115|66.69623|100|100|||||||||16|6|1|5|33|1107|749|908|897|814|890|2115|434|150|101|14|||||||||0.05474||0.06365|0.05699|0.02617|0.02107|0.0134|0.01073|0.00998|0.01296|0.01833|0.01945|0.10108|0.05091||0.02846|||||||||-0.07265|-0.00816|-0.0673|-0.02425|-0.01223|-0.02512|-0.02202|-0.01807|-0.02218|-0.02394|-0.0237|-0.02169|-0.16329|-0.01018|||134|24|129|97|21|129|179|140|114|98|243|272|25|21|2|12|||||||||||||||||||||||||
2025-09-18 15:02:39|UB.D.FSLR.CASH.IP|1467|2025-09-17 18:33:50|2025-09-17 23:59:40|20851|501.9|14.69603|2025-09-17|8.55532|17|0.99418|20|-1.579877|20|2025-09-17|||||||||47.80498|62.70932|||66.84458|31.81194|18.6559|25.65765|24.24896|8.55532|13.21675|14.30791|35.98533|87.50594|85.77319|100|||||||||18|1|||43|472|1135|1031|441|532|1128|780|16447|161|194|1|||||||||0.08287||||0.02927|0.10014|0.08402|0.07277|0.07521|0.08118|0.10447|0.04873|0.99418||0.22801|||||||||||-0.04888|||-0.15323|-0.13014|-0.09976|-0.10619|-0.08259|-0.07833|-0.1618|-0.09935|-0.71224|-0.25179|||19|8|15|92|152|106|79|72|218|192|17|8|7|3|||||||||||||||||||||||||
2025-09-18 15:02:40|ED.D.ENRGY.CASH.IP|2249|2025-09-18 07:02:10|2025-09-18 15:02:30|9499|131.6|9.50556|2025-09-17|7.71053|14|0.197933|14|-0.285777|14|2025-09-17||||||||11.30019|14.32802|20.92975|29.98268|14.87301|23.4399|12.00236|7.71053|11.63517||||||||||||||||86|58|58|44|65|65|117|257|197||||||||||||||||0.04239|0.02928|0.03202|0.02595|0.03143|0.02487|0.0318|0.04225|0.04222||||||||||||||||-0.04236|-0.02759|-0.02821|-0.026|-0.0328|-0.02362|-0.03493|-0.05309|-0.04048|||||||||249|203|225|197|209|141|209|274|138|||||||||||||||||||||||||
2025-09-18 15:02:40|ED.D.RHM.CASH.IP|0|none|||0|0|2025-09-17|7.30145|7|0.365535|7|-0.211472|14|2025-09-17||||||||7.30145|16.54193|19.03597|27.67934|26.17675|26.23735|15.59233|10.58236|11.79813||||||||||||||||154|73|63|27|33|33|64|121|95||||||||||||||||0.06008|0.03391|0.03518|0.03087|0.02821|0.03157|0.04036|0.04602|0.04113||||||||||||||||-0.04788|-0.03301|-0.03634|-0.02737|-0.02916|-0.0293|-0.03545|-0.04832|-0.03963|||||||||317|206|200|170|153|145|180|256|136|||||||||||||||||||||||||
2025-09-18 15:02:41|SA.D.ABBVWUS.CASH.IP|1030|2025-09-17 18:33:50|2025-09-17 19:59:50|22080|1364.5|10.52426|2025-09-17|3.18734|19|0.552232|13|-0.283961|13|2025-09-17||||||||||||||21.53818|18.31888|20.16434|20.18378|26.7021|14.16982|3.18734||||||||||||||||||1892|1428|1521|1724|1482|1132|2263||||||||||||||||||0.05555|0.0308|0.03547|0.02833|0.02262|0.02424|0.0249||||||||||||||||||-0.04784|-0.02244|-0.02948|-0.02587|-0.02121|-0.02684|-0.02285|||||154|219|174|149|180|241|286|||||||||||||||||||||||||
2025-09-18 15:02:42|SA.D.AMTUS.CASH.IP|902|2025-09-17 18:33:50|2025-09-17 19:59:50|19721|1127.2|16.35384|2025-09-17|11.43592|19|1.046875|13|-0.192717|19|2025-09-17||||||||||||||44.67117|33.82087|35.05509|37.21459|24.85671|19.95964|11.43592||||||||||||||||||1393|779|501|929|818|1528|2143||||||||||||||||||0.07123|0.02171|0.00919|0.02248|0.01931|0.03365|0.02177||||||||||||||||||-0.0551|-0.04444|-0.04196|-0.02803|-0.02781|-0.03961|-0.02472|||||92|160|140|113|129|181|202|||||||||||||||||||||||||
2025-09-18 15:02:43|SB.D.DLRUS.CASH.IP|902|2025-09-17 18:33:50|2025-09-17 19:59:50|17111|383.2|20.25954|2025-09-17|22.84673|18|1.316176|13|-0.360536|13|2025-09-17||||||||||||||54.69719|47.19118|50.97425|39.38426|47.54199|22.84673|23.92345||||||||||||||||||638|539|765|300|468|426|754||||||||||||||||||0.2269|0.03317|0.03282|0.01491|0.02132|0.05179|0.03128||||||||||||||||||-0.15152|-0.04521|-0.04003|-0.02308|-0.03326|-0.05046|-0.03052|||||44|87|110|89|139|194|260|||||||||||||||||||||||||
2025-09-18 15:02:43|SG.D.SPG.CASH.IP|816|2025-09-17 18:33:50|2025-09-17 19:59:50|18156|828.1|18.6835|2025-09-17|17.00725|19|0.860537|13|-0.220276|18|2025-09-17||||||||||||||37.63727|43.80551|40.20859|31.35336|33.37516|31.21619|17.00725||||||||||||||||||462|356|252|319|440|633|1428||||||||||||||||||0.10154|0.01802|0.01865|0.01406|0.01273|0.04685|0.03302||||||||||||||||||-0.07105|-0.03083|-0.01873|-0.01902|-0.02081|-0.05135|-0.0341|||||48|112|117|99|90|193|248|||||||||||||||||||||||||
2025-09-18 15:02:44|ED.D.ANNGY.CASH.IP|1128|2025-09-18 07:00:10|2025-09-18 15:02:20|2613|399.7|25.73884|2025-09-17|25.56826|7|0.113982|10|-0.113593|7|2025-09-17||||||||25.56826|56.96868|45.9792|49.1233|51.09286|53.35855|41.27875|52.65539|41.05272||||||||||||||||412|358|337|377|348|470|256|327|481||||||||||||||||0.0467|0.05061|0.03788|0.04742|0.03791|0.05045|0.04194|0.03772|0.03772||||||||||||||||-0.04685|-0.03792|-0.041|-0.04043|-0.03792|-0.03779|-0.0406|-0.04084|-0.03771|||||||||98|72|74|55|47|45|80|76|39|||||||||||||||||||||||||
2025-09-18 15:02:46|UA.D.AVGO.CASH.IP|5584|2025-09-17 18:33:50|2025-09-17 23:59:50|34565|4825.9|17.07486|2025-09-17|0.03767|19|0.240526|8|-0.367146|8|2025-09-17|46.47524|38.36648|52.81228|50.0268|37.99152|63.10389|38.74127|57.02695|46.83099|59.34144|69.28585|77.45801|69.03808|14.91978|2.92705|2.41917|2.90415|5.46572|0.06334|0.03767|57.54272|67.75866|72.54723|53.15727|0|0|0|0|0|0|0|0|136|97|82|120|231|9587|7684|6020|4748|4673|6648|11184|12773|235|232|474|0.00569|0.00905|0.00744|0.01367|0.01052|0.01277|0.01425|0.00709|0.0598|0.02832|0.02363|0.01802|0.02395|0.05854|0.03189|0.02838|0.02032|0.01917|0.04845|0.03797|0.03739|0.03515|0.02452|0.02634|-0.06216|-0.01422|-0.03554|-0.02911|-0.02968|-0.0461|-0.07227|-0.02166|-0.05105|-0.03947|-0.0292|-0.02723|-0.03053|-0.07416|-0.04228|-0.02471|-0.02148|-0.01811|-0.04735|-0.03632|-0.05254|-0.01584|-0.02821|-0.02721|84|60|72|64|58|65|31|100|105|54|78|93|71|222|347|336|348|331|359|360|120|31|91|96|||||||||||||||||||||||||
2025-09-18 15:02:47|UA.D.APPUS.CASH.IP|3265|2025-09-17 18:33:50|2025-09-17 23:59:50||1138.7|17.50482|2025-09-17|7.97613|19|0.429535|0|-0.338358|18|2025-09-17|60.94995|29.09494|36.45158|47.44571|84.62518|50.05927|81.26892|31.70877|25.84644|90.94681|100|80.05561|60.11539|9.11286|9.4647|16.8342|34.95449|31.89405|8.83287|7.97613|73.88557|100|70.43605|80.05997|0|0|0|0|0|0|0|0|88|33|450|59|63|3090|3758|2580|1282|1615|3118|3644|7670|6|44|38|0.04113|0.00976|0.00992|0.00756|0.00165|0.00733|0.06068|0.03259||0.1994||0.00498||0.06965|0.05468|0.0481|0.02906|0.02392|0.05948|0.03544|0.03257||0.12505|0.09442|-0.01233|-0.0218|-0.04093|-0.09981|-0.01405|-0.01654|-0.01902|-0.09078||||-0.08789|-0.03732|-0.06095|-0.0574|-0.0429|-0.03504|-0.03431|-0.06473|-0.04079|-0.04477|-0.01811|-0.05922|-0.07164|46|31|22|19|13|34|16|19|4|11|4|30|20|167|289|233|235|198|322|342|42|7|27|30|||||||||||||||||||||||||
2025-09-18 15:02:48|UC.D.MU.CASH.IP|4613|2025-09-17 18:33:50|2025-09-17 23:59:50|16876|2820.5|18.086|2025-09-17|0.06017|18|0.425019|13|-0.341081|13|2025-09-17|42.90712|37.86681|47.85954|58.84356|41.70398|41.20206|50.02372|62.24857|57.89763|62.79874|64.17291|69.08883|72.37219|12.46448|0.88242|4.03285|4.81824|3.39116|0.06017|0.32283|68.68346|75.94175|66.20907|69.64606|0|0|0|0|0|0|0|0|307|86|358|427|786|8448|6048|3810|2811|2644|6936|7284|14656|261|326|477|0.02396|0.0086|0.00631|0.02732|0.01261|0.02311|0.00666|0.01379|0.02396|0.0354|0.05558|0.04076|0.039|0.06334|0.0414|0.02726|0.02184|0.02149|0.05837|0.04418|0.05059|0.04781|0.0358|0.04255|-0.02578|-0.01621|-0.04323|-0.01261|-0.02837|-0.02311|-0.0252|-0.02452|-0.08763|-0.03888|-0.07821|-0.03107|-0.04383|-0.06242|-0.04291|-0.02938|-0.02213|-0.02129|-0.06409|-0.0372|-0.06655|-0.02244|-0.03252|-0.02674|28|37|23|17|12|17|42|45|64|59|39|84|94|258|357|350|334|327|360|358|67|54|68|79|||||||||||||||||||||||||
2025-09-18 15:02:48|SE.D.NOWUS.CASH.IP|601|2025-09-17 18:35:20|2025-09-17 19:59:50|95019|71|32.88036|2025-09-17|44.41218|18|0.292175|19|-0.280287|19|2025-09-17||||||||||||||59.03218|73.33989|72.53811|64.88403|67.66895|44.41218|48.10513||||||||||||||||||270|27|23|28|24|24|83||||||||||||||||||0.07881|0.06708|0.03117|0.05158|0.10138|0.08464|0.09767||||||||||||||||||-0.12639|-0.08747|-0.06842|-0.14114|-0.08485|-0.12272|-0.10027|||||68|56|69|54|71|120|173|||||||||||||||||||||||||
2025-09-18 15:02:49|UC.D.MELI.CASH.IP|472|2025-09-17 18:33:50|2025-09-17 19:59:50|244588|145.8|33.38715|2025-09-17|54.83303|19|0.597633|13|-0.551793|13|2025-09-17||||||||||||||55.54825|82.56748|62.98503|81.56166|63.23698|59.09419|54.83303||||||||||||||||||163|211|371|220|162|57|125||||||||||||||||||0.16668|0.06667|0.15491|0.0312|0.04076|0.06686|0.03288||||||||||||||||||-0.2223|-0.15527|-0.13171|-0.11331|-0.16355|-0.15197|-0.11922|||||58|80|43|27|73|68|119|||||||||||||||||||||||||
2025-09-18 15:02:49|SG.D.SPOTUS.CASH.IP|871|2025-09-17 18:34:00|2025-09-17 19:59:50|70708|660.3|22.17306|2025-09-17|40.35227|18|0.647683|13|-0.32565|13|2025-09-17||||||||||||||46.39493|51.37325|57.40998|66.3926|64.19697|40.35227|48.72455||||||||||||||||||678|606|337|207|258|396|525||||||||||||||||||0.14258|0.03544|0.02142|0.03463|0.03509|0.04716|0.02803||||||||||||||||||-0.09201|-0.07467|-0.0709|-0.06295|-0.06474|-0.0812|-0.0532|||||65|121|96|92|92|132|183|||||||||||||||||||||||||
2025-09-18 15:02:50|SH.D.VSTUS.CASH.IP|1036|2025-09-17 18:34:00|2025-09-17 19:59:50|20831|1231.3|11.58172|2025-09-17|9.94249|18|0.87619|13|-0.288254|18|2025-09-17||||||||||||||11.20171|25.98669|37.20378|33.78623|42.49831|9.94249|12.19449||||||||||||||||||2048|752|1104|1045|516|996|1460||||||||||||||||||0.11308|0.02776|0.02272|0.03055|0.02226|0.05688|0.03988||||||||||||||||||-0.08182|-0.04069|-0.04146|-0.04698|-0.03431|-0.06844|-0.04045|||||127|228|210|175|172|276|289|||||||||||||||||||||||||
2025-09-18 15:02:51|SE.D.NRG.CASH.IP|928|2025-09-17 18:34:10|2025-09-17 19:59:50|16452|738.1|16.24273|2025-09-17|17.76256|19|0.52439|13|-0.244439|18|2025-09-17||||||||||||||23.65377|36.92708|33.61974|47.35679|39.79488|24.12982|17.76256||||||||||||||||||844|709|734|581|652|929|1076||||||||||||||||||0.09143|0.03197|0.02995|0.02253|0.03327|0.04252|0.03939||||||||||||||||||-0.07428|-0.03643|-0.04361|-0.04446|-0.0351|-0.04644|-0.03549|||||64|133|152|167|151|254|277|||||||||||||||||||||||||
2025-09-18 15:02:51|EF.D.ENEL.CASH.IP|2503|2025-09-18 07:00:10|2025-09-18 15:02:50|774.2|2143.5|12.79602|2025-09-17|11.4041|7|0.102604|7|-0.064061|14|2025-09-17||||||||11.4041|14.45347|22.23592|27.82367|27.59856|23.02846|14.78567|25.4462|15.75298||||||||||||||||1757|1819|1891|2302|1520|1934|2445|2870|4972||||||||||||||||0.02391|0.01491|0.01533|0.01583|0.01462|0.01575|0.0144|0.01425|0.01419||||||||||||||||-0.01885|-0.01506|-0.01419|-0.0137|-0.01656|-0.01407|-0.01528|-0.01734|-0.0154|||||||||246|187|180|169|116|126|176|173|108|||||||||||||||||||||||||
2025-09-18 15:02:52|EC.D.GSZFP.CASH.IP|1302|2025-09-18 07:00:20|2025-09-18 15:02:50|1782|211.2|24.74738|2025-09-17|9.55045|15|0.083729|7|-0.055866|14|2025-09-17||||||||26.50458|14.89302|22.08252|20.02455|18.39173|23.65962|28.09193|28.45384|9.55045||||||||||||||||146|223|196|210|188|261|291|307|578||||||||||||||||0.04086|0.02778|0.0278||0.02782|0.02787|0.02786|0.02794|0.02796||||||||||||||||-0.03213|-0.02779|-0.03609|-0.02777|-0.02777|-0.0278|-0.03018|-0.03724|-0.02797|||||||||136|74|68|60|49|55|114|102|21|||||||||||||||||||||||||
2025-09-18 15:02:53|EC.D.AI.CASH.IP|2277|2025-09-18 07:00:20|2025-09-18 15:02:50|17465|19.6|13.75923|2025-09-17|13.90048|7|0.080257|7|-0.091565|7|2025-09-17||||||||13.90048|24.55054|29.6422|30.53878|28.66375|24.88149|17.40431|17.23428|21.75142||||||||||||||||18|20|14|22|14|12|19|19|26||||||||||||||||0.01858|0.01436|0.01521|0.01221|0.01276|0.01443|0.01449|0.01428|0.01271||||||||||||||||-0.02145|-0.01485|-0.014|-0.01541|-0.01179|-0.0151|-0.01592|-0.01619|-0.01302|||||||||245|216|189|190|178|189|207|180|115|||||||||||||||||||||||||
2025-09-18 15:02:53|SG.D.SHW.CASH.IP|962|2025-09-17 18:34:00|2025-09-17 19:59:50|35020|621|17.22903|2025-09-17|17.02701|19|0.295203|13|-0.26143|18|2025-09-17||||||||||||||50.10737|45.03268|36.40913|40.59024|33.39756|18.90038|17.02701||||||||||||||||||563|323|334|699|599|977|963||||||||||||||||||0.04498|0.01782|0.01324|0.01071|0.01935|0.04736|0.03275||||||||||||||||||-0.03043|-0.02788|-0.02619|-0.02855|-0.02028|-0.05043|-0.03829|||||76|149|88|111|81|293|295|||||||||||||||||||||||||
2025-09-18 15:02:54|KA.D.BLT.CASH.IP|1406|2025-09-18 07:00:20|2025-09-18 15:02:40|1930.5|245.8|21.36141|2025-09-17|25.5091|13|0.128667|14|-0.154083|13|2025-09-17||||||||39.48022|51.18134|48.8836|39.48356|57.57113|29.59896|25.5091|27.70549|33.88363||||||||||||||||536|177|146|398|167|241|225|339|208||||||||||||||||0.03314|0.02768|0.03285|0.0342|0.03204|0.03069|0.03457|0.03445|0.0293||||||||||||||||-0.03875|-0.04163|-0.03303|-0.02947|-0.03845|-0.0307|-0.04524|-0.03225|-0.03076|||||||||104|88|86|71|73|44|169|188|65|||||||||||||||||||||||||
2025-09-18 15:02:54|SH.D.X.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-18 15:02:55|SB.D.ECL.CASH.IP|793|2025-09-17 18:34:00|2025-09-17 19:59:50|26536|484.2|25.40509|2025-09-17|24.95355|19|0.586756|13|-0.183424|18|2025-09-17||||||||||||||56.15701|68.55583|53.43798|51.02791|40.72424|34.37444|24.95355||||||||||||||||||667|418|266|191|527|589|799||||||||||||||||||0.09446|0.0226|0.02253|0.01879|0.03119|0.03632|0.02184||||||||||||||||||-0.05262|-0.03567|-0.02029|-0.01602|-0.02997|-0.04094|-0.02507|||||75|108|103|102|123|178|217|||||||||||||||||||||||||
2025-09-18 15:02:55|ED.D.ALVGY.CASH.IP|1613|2025-09-18 07:00:20|2025-09-18 15:02:50|34640|63.7|21.71789|2025-09-17|10.93709|15|0.115274|7|-0.087083|9|2025-09-17||||||||28.14376|25.02985|40.02204|22.39249|36.29617|37.39336|15.91427|25.6053|10.93709||||||||||||||||116|142|119|161|87|106|118|118|141||||||||||||||||0.03432|0.03296|0.02902|0.03266|0.02908|0.03165|0.0315|0.0316|0.02906||||||||||||||||-0.03673|-0.03043|-0.03427|-0.02903|-0.02907|-0.02899|-0.03065|-0.03138|-0.02904|||||||||185|136|125|76|102|99|107|86|55|||||||||||||||||||||||||
2025-09-18 15:02:56|EC.D.STLAFP.CASH.IP|2767|2025-09-18 07:00:00|2025-09-18 15:02:50|836.6|286.1|6.09524|2025-09-17|1.76912|7|0.280385|7|-0.262655|7|2025-09-17||||||||1.76912|7.73425|11.1115|6.9632|10.27725|11.96759|8.26598|6.85052|6.99341||||||||||||||||723|267|187|203|178|167|447|481|614||||||||||||||||0.05052|0.03159|0.02461|0.02573|0.02393|0.02381|0.04482|0.03026|0.02726||||||||||||||||-0.04623|-0.02897|-0.02515|-0.02663|-0.02308|-0.02475|-0.0385|-0.03507|-0.02063|||||||||350|325|298|289|293|285|304|323|158|||||||||||||||||||||||||
2025-09-18 15:02:57|EJ.D.GIVN.CASH.IP|1186|2025-09-18 07:00:50|2025-09-18 15:02:20|330400|3.9|15.80045|2025-09-17|16.14401|7|0.090416|7|-0.17948|7|2025-09-17||||||||16.14401|20.0468|39.22204|50.77092|42.13842|32.82227|38.80642|51.77655|50.01644||||||||||||||||4|5|5|3|6|7|4|5|6||||||||||||||||0.04444|0.04104|0.03753|0.03002|0.02999||0.03427|0.03309|||||||||||||||||-0.04719|-0.0361|-0.03|-0.03003|-0.03332|-0.03329|-0.03495|-0.03481|-0.03014|||||||||143|90|74|67|57|61|98|114|22|||||||||||||||||||||||||
2025-09-18 15:02:58|EC.D.CS.CASH.IP|1535|2025-09-18 07:00:00|2025-09-18 15:02:50|3943|202.4|11.80938|2025-09-17|0.02525|15|0.15163|12|-0.100832|9|2025-09-17||||||||30.91638|30.36688|20.02425|20.41021|29.28744|15.68642|14.0098|10.44081|0.02525||||||||||||||||144|149|187|267|189|215|160|181|449||||||||||||||||0.0297|0.02728|0.02702|0.0253|0.02534|0.05286|0.027|0.02772|||||||||||||||||-0.03371|-0.02637|-0.03571|-0.02689|-0.02533|-0.02528|-0.0252|-0.02519|-0.02525|||||||||191|145|105|103|82|83|143|96|41|||||||||||||||||||||||||
2025-09-18 15:02:58|EG.D.PRXNA.CASH.IP|2103|2025-09-18 07:00:00|2025-09-18 15:02:50|5665|183.7|9.66988|2025-09-17|5.90206|13|0.108167|7|-0.107681|11|2025-09-17||||||||12.47452|13.3904|14.09477|6.76829|13.84008|22.43027|5.90206|8.71421|11.1289||||||||||||||||157|132|101|163|170|169|171|166|198||||||||||||||||0.0386|0.02344|0.02778|0.02579|0.0229|0.02208|0.0246|0.02206|0.02446||||||||||||||||-0.02857|-0.02344|-0.02006|-0.02101|-0.02488|-0.02611|-0.02409|-0.02303|-0.02032|||||||||241|172|135|163|123|116|204|184|90|||||||||||||||||||||||||
2025-09-18 15:02:59|EC.D.SASY.CASH.IP|2242|2025-09-18 07:00:00|2025-09-18 15:02:50|8022|70|13.88479|2025-09-17|7.07998|14|0.303107|14|-0.151458|7|2025-09-17||||||||7.89689|17.58144|22.78594|23.38835|15.45466|19.03539|8.77537|7.07998|9.18114||||||||||||||||87|61|68|52|42|45|95|109|104||||||||||||||||0.02541|0.02141|0.02234|0.01756|0.01535|0.01474|0.02732|0.03392|0.01978||||||||||||||||-0.02724|-0.01734|-0.01466|-0.01302|-0.01734|-0.01519|-0.02061|-0.0199|-0.01631|||||||||292|222|202|154|136|184|274|269|120|||||||||||||||||||||||||
2025-09-18 15:02:59|KA.D.BA.CASH.IP|2146|2025-09-18 07:00:00|2025-09-18 15:02:50|1950|862.8|17.49456|2025-09-17|20.65635|15|0.199402|7|-0.149254|7|2025-09-17||||||||33.39445|47.72681|55.74419|62.92655|57.55753|43.00596|33.36221|21.4304|20.65635||||||||||||||||491|517|538|562|530|445|580|615|867||||||||||||||||0.05891|0.0498|0.04984|0.04988|0.0365|0.02782|0.03022|0.03048|0.03262||||||||||||||||-0.05635|-0.04984|-0.04982|-0.04985|-0.03572|-0.02984|-0.03132|-0.04058|-0.03416|||||||||159|65|70|62|73|114|183|201|97|||||||||||||||||||||||||
2025-09-18 15:03:00|AC.D.1810HK.CASH.IP|1980|2025-09-18 01:30:00|2025-09-18 07:59:50|5680|80704.6|0.7451|2025-09-17|1.51752|3|0.440917|1|-0.088106|1|2025-09-17||7.02732|7.58554|1.51752||6.14684|12.80296|9.83627||||||||||||||||||254680|141107|137469||301618|186795|371786||||||||||||||||||0.10467|0.09329|0.08775||0.08705|0.08676|0.08656||||||||||||||||||-0.08775|-0.08768|-0.08776||-0.08712|-0.08669|-0.08641|||||||||||||||||72|80|70|99|55|41|||||||||||||||||||||||||
2025-09-18 15:03:01|AC.D.700HK.CASH.IP|1980|2025-09-18 01:30:00|2025-09-18 07:59:50|63950|12603.2|1.4461|2025-09-17|0.07578|5|0.152207|3|-0.077459|1|2025-09-17||4.62624|3.77935|4.62313||0.07578|0.07715|4.07252||||||||||||||||||23392|50529|26350||32507|27456|43264||||||||||||||||||0.07734||0.08633||0.0758|0.07572|0.07564||||||||||||||||||-0.07728|-0.0771|-0.07584||-0.07578|-0.07559|-0.07553|||||||||||||||||66|54|132|64|49|25|||||||||||||||||||||||||