2025-09-19 01:43:51|IX.D.SPTRD.IFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:43:52|IX.D.RUSSELL.IEN.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:43:52|IX.D.DOW.IFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:43:54|IX.D.FANG.IFM.IP|3508|2025-09-18 14:57:20|2025-09-18 23:59:50|16349|0|0.01674|2025-09-18|0.01102|14|0.117376|13|-0.107451|13|2025-09-18|0.03084|0.03082|0.03079|0.03075|0.03075|0.03076|0.03079|0.03075|0.01841|0.01835|0.01835|0.01838|0.01838|0.01473|0.01102|0.01102|0.01102|0.01102|0.01102|0.01102|0.01837|0.01837|0.01836|0.0184|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00345|0.00339|0.00255|0.00354|0.00287|0.00321|0.00425|0.00541|0.00531|0.00453|0.00395|0.00579|0.00378|0.02025|0.01291|0.00938|0.00714|0.00569|0.00619|0.00674|0.003|0.00139|0.00133|0.00156|-0.00386|-0.00387|-0.00236|-0.00306|-0.00263|-0.00389|-0.00443|-0.00492|-0.00424|-0.0049|-0.00374|-0.00595|-0.00408|-0.0184|-0.01184|-0.00868|-0.00623|-0.00615|-0.00581|-0.00728|-0.00218|-0.00127|-0.00136|-0.00249|360|360|357|358|358|359|360|360|357|359|356|360|360|360|360|360|360|360|360|360|320|239|275|235|||||||||||||||||||||||||
2025-09-19 01:43:55|IX.D.NASDAQ.IFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:43:56|IX.D.ASX.IFD.IP|2519|2025-09-18 14:57:20|2025-09-18 23:59:50|8803.4|5.4|0.03002|2025-09-18|0.01139|3|0.068487|7|-0.057044|0|2025-09-18|0.01146|0.0114|0.0114|0.01139|0.0114|0.01141|0.03602|0.03673|0.03418|0.03412|0.03415|0.03415|0.03419|0.03425|0.03416|0.03415|0.03409|0.03406|0.03406|0.03408|0.03422|0.04546|0.04545|0.04107|24|13|9|9|13|13|23|5|3|3|1|2|2|4|4|4|3|3|2|3|1|0|0|3|0.01238|0.01142|0.00875|0.00746|0.00919|0.00669|0.00453|0.00851|0.00722|0.00711|0.00626|0.00714|0.00705|0.01049|0.00892|0.00982|0.00748|0.00709|0.00706|0.00769|0.00747|0.00146|0.00257|0.00441|-0.01445|-0.01027|-0.00681|-0.00662|-0.00832|-0.00784|-0.00541|-0.00635|-0.00752|-0.00672|-0.0063|-0.00676|-0.00667|-0.01005|-0.00816|-0.00815|-0.00671|-0.0073|-0.00687|-0.00717|-0.00599|-0.0017|-0.00222|-0.00326|321|310|235|225|141|207|295|268|237|184|178|215|252|324|315|300|224|223|202|241|91|43|282|270|||||||||||||||||||||||||
2025-09-19 01:43:56|TM.D.BOVESPA.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:43:58|IX.D.CAC.IFM.IP|2613|2025-09-18 14:57:20|2025-09-18 23:59:50|7875.5|3.2|0.03416|2025-09-18|0.0127|9|0.062378|14|-0.106104|7|2025-09-18|0.04368|0.03845|0.03847|0.03842|0.03844|0.03847|0.02572|0.01275|0.01271|0.0127|0.0127|0.0127|0.01271|0.01273|0.01272|0.01907|0.02544|0.02543|0.02543|0.02542|0.05084|0.05082|0.0508|0.05079|0|0|0|0|0|0|3|15|26|8|6|11|9|11|11|17|2|1|2|4|0|0|0|0|0.00629|0.00813|0.00947|0.00738|0.01025|0.00926|0.0082|0.01196|0.01077|0.00771|0.0073|0.00787|0.00714|0.01194|0.00893|0.00851|0.00604|0.00565|0.00554|0.00642|0.00406|0.00286|0.00354|0.00273|-0.00981|-0.00818|-0.00916|-0.00726|-0.00917|-0.00811|-0.00751|-0.01058|-0.01015|-0.00939|-0.00725|-0.00917|-0.00895|-0.01132|-0.00901|-0.00885|-0.0053|-0.00638|-0.00536|-0.00634|-0.00385|-0.00254|-0.00313|-0.00242|208|126|70|102|96|124|302|359|360|351|345|355|352|359|360|356|319|265|255|248|305|43|268|250|||||||||||||||||||||||||
2025-09-19 01:43:59|IX.D.XINHUA.IFM.IP|2556|2025-09-18 14:57:20|2025-09-18 23:59:50|14989.5|29.5|4.22909|2025-09-18|0.06569|2|0.1069|6|-0.147621|9|2025-09-18|0.1578|0.06579|0.06569|0.06582|0.0658|0.06604|0.06683|3.46703|7.83005|13.5909|17.79111|8.99602|14.92028|5.73701|6.21291|12.50743|15.10086|29.0605|21.70565|0.06673|0.06673|0.15572|0.16013|0.16011|0|155|193|77|20|140|387|65|29|44|15|14|17|28|17|15|15|10|6|7|5|0|0|0|0.00164|0.01893|0.01895|0.01557|0.00796|0.01922|0.03172|0.0105|0.00503|0.0096|0.00703|0.00712|0.00749|0.00889|0.00816|0.00686|0.00708|0.00694|0.00473|0.00377|0.00389|0.00111|0.00201|0.00159|-0.00203|-0.01849|-0.02044|-0.01598|-0.00837|-0.02063|-0.03052|-0.01088|-0.00475|-0.01203|-0.00756|-0.00667|-0.00708|-0.00846|-0.00794|-0.00718|-0.00668|-0.00668|-0.00556|-0.00438|-0.00438|-0.0012|-0.00165|-0.00144|294|338|360|277|145|360|360|324|337|207|141|168|175|300|293|217|133|131|97|119|56|42|285|262|||||||||||||||||||||||||
2025-09-19 01:44:00|IX.D.HSCHIN.IFU.IP|2646|2025-09-18 14:57:20|2025-09-18 23:59:50|9479|5.8|0.13319|2025-09-18|0.06236|2|0.114698|2|-0.11657|6|2025-09-18|0.18751|0.09089|0.06236|0.0626|0.18781|0.06294|0.06363|0.06345|0.13095|0.09871|0.06321|0.0633|0.06342|0.06354|0.06335|0.06348|0.0635|0.06339|0.0645|0.19|0.19003|0.18996|0.18991|0.18988|0|51|46|23|0|41|76|39|28|6|4|3|2|12|8|8|5|5|7|0|0|0|0|0|0.00315|0.02052|0.02606|0.01853|0.00178|0.02295|0.03206|0.01854|0.00731|0.00771|0.00736|0.00839|0.00865|0.01528|0.01356|0.01465|0.01323|0.01057|0.01232|0.00266|0.00267|0.0019|0.00252|0.00193|-0.00432|-0.0235|-0.02521|-0.0202|-0.00172|-0.02427|-0.02873|-0.01658|-0.00895|-0.00631|-0.00717|-0.00828|-0.00869|-0.01502|-0.01346|-0.01199|-0.01361|-0.01056|-0.01712|-0.00382|-0.00256|-0.00176|-0.00214|-0.00168|296|345|360|319|268|358|360|343|335|323|259|317|330|354|360|204|110|104|108|336|303|48|279|255|||||||||||||||||||||||||
2025-09-19 01:44:01|IX.D.DEN25.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:44:03|IX.D.EMGMKT.IFE.IP|2206|2025-09-18 14:57:30|2025-09-18 23:59:50|1347.7|16.1|0.05414|2025-09-18|0.03714|18|0.08187|14|-0.191839|0|2025-09-18|0.14805|0.14818|0.14798|0.14805|0.14808|0.1484|0.149|0.14867|0.14856|0.14834|0.14809|0.14838|0.14877|0.0819|0.03719|0.0372|0.0372|0.03715|0.03714|0.03714|0.14862|0.14915|0.14843|0.14839|8|5|4|2|3|6|8|13|20|13|20|17|24|64|44|32|16|21|18|36|31|3|0|0|0.01005|0.00988|0.0074|0.00905|0.00864|0.00977|0.01206|0.00904|0.00944|0.0085|0.00787|0.00877|0.00893|0.01241|0.01161|0.00913|0.00785|0.00878|0.00817|0.00787|0.01081||0.0083|0.00807|-0.02173|-0.01284|-0.01012|-0.00822|-0.00925|-0.0095|-0.00974|-0.00923|-0.00813|-0.00741|-0.00846|-0.00853|-0.01013|-0.01365|-0.01102|-0.0095|-0.00822|-0.00922|-0.00836|-0.00828|-0.01486|-0.1415|-0.00815|-0.00774|133|138|151|138|112|178|245|258|241|169|149|198|195|291|330|290|204|183|189|183|48|1|169|134||||||||||||||||||||||0|||
2025-09-19 01:44:04|IX.D.STXE.IFM.IP|2513|2025-09-18 14:57:30|2025-09-18 23:59:50|5463.5|65.9|0.0276|2025-09-18|0.02747|17|0.055223|10|-0.109515|0|2025-09-18|0.04484|0.03711|0.03713|0.03707|0.03709|0.03714|0.02784|0.0277|0.02763|0.02759|0.02759|0.02754|0.02755|0.02758|0.02751|0.02751|0.02748|0.02747|0.02749|0.02748|0.05496|0.05494|0.05492|0.0549|14|9|8|11|10|8|59|147|237|269|137|166|225|237|257|497|109|71|33|65|0|0|0|0|0.0073|0.01089|0.01182|0.00993|0.01236|0.00977|0.01318|0.01587|0.01492|0.01254|0.01326|0.01774|0.01279|0.01655|0.01413|0.01518|0.01222|0.01488|0.01222|0.0157|0.0044|0.00366|0.00404|0.00308|-0.01258|-0.01206|-0.01083|-0.01236|-0.01113|-0.01032|-0.01285|-0.01862|-0.01434|-0.01476|-0.01437|-0.01356|-0.01282|-0.01523|-0.0149|-0.01492|-0.01127|-0.0119|-0.01374|-0.01259|-0.00428|-0.00305|-0.00366|-0.00278|196|104|54|76|72|100|177|241|221|174|139|179|164|242|202|168|71|66|71|71|304|41|267|250|||||||||||||||||||||||||
2025-09-19 01:44:05|IX.D.FTSE.CFD.IP|2867|2025-09-18 14:57:30|2025-09-18 23:59:50|9242|7.4|0.02819|2025-09-18|0.01083|8|0.054249|7|-0.057534|0|2025-09-18|0.03264|0.03254|0.03253|0.03253|0.03253|0.03255|0.02172|0.01084|0.01083|0.01083|0.01084|0.01084|0.01084|0.01084|0.01083|0.01619|0.02166|0.02165|0.02166|0.02172|0.04331|0.0433|0.04329|0.04328|1|1|0|0|0|0|3|20|20|20|28|12|18|21|26|38|7|5|3|8|0|0|0|0|0.00632|0.00417|0.00354|0.00362|0.00283|0.00366|0.00529|0.00795|0.00593|0.00467|0.0054|0.00644|0.00466|0.00845|0.00671|0.00719|0.00499|0.00456|0.00454|0.00484|0.00224|0.00189|0.00234|0.00164|-0.00774|-0.00498|-0.00303|-0.00321|-0.00313|-0.00384|-0.00473|-0.00725|-0.00531|-0.00508|-0.00551|-0.00637|-0.00501|-0.00833|-0.00744|-0.00743|-0.00439|-0.00423|-0.00376|-0.00484|-0.00198|-0.00139|-0.00196|-0.00154|248|221|159|161|164|212|311|357|342|341|317|350|345|359|358|352|314|323|318|329|304|42|265|248|||||||||||||||||||||||||
2025-09-19 01:44:10|KB.D.MID250.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:44:10|IX.D.DAX.IFMM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:44:11|TM.D.MDAX.IFM.IP|174|2025-09-18 14:58:10|2025-09-18 19:17:30|21673|2.3|31.50841|2025-09-18|24.3548|13|1.625576|15|-1.698415|15|2025-09-18|||||||50.16693|40.99456|68.99194|83.40427|84.80076|83.53407|78.59418|24.3548|38.22223|58.06534|71.72373|||44.4101|||||||||||2|1|1|0|2|0|0|0|1|0|0|||41||||||||||||0.03176|0.02334|0.01736|0.08191|0.05378|0.10755|0.02087|0.01664|0.2222|0.80459|||||||||||||||-0.0309|-0.02194|-0.01794|-0.05743|-0.022|-0.02026|-0.06674||-0.25927|||||||||2|199|167|162|131|187|130|50|29|85|7|1|||||||||||||||||||||||||
2025-09-19 01:44:12|TM.D.TECDAX.IFM.IP|498|2025-09-18 14:58:10|2025-09-18 19:59:50|3590.3|0|14.73256|2025-09-18|2.0469|16|1.650305|14|-1.679249|14|2025-09-18|||||||58.13478|41.43847|48.4887|56.52804|73.51006|60.10815|62.41344|51.46183|51.70415|55.51221|2.0469|2.08896|2.06082|2.08896|||||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|||||||||||0.76034|0.03886|0.02021|0.0193|0.06738|0.06276|0.05697|0.01961|0.15334|0.12759||||||||||||||||-0.026|-0.01801|-0.01735|-0.01586|-0.01703|-0.01583|-0.01932|-0.09083|-0.03343|||||||||7|233|242|195|128|205|191|265|224|123|1|1|1|1|||||||||||||||||||||||||
2025-09-19 01:44:13|TM.D.ATHENS.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:44:14|IX.D.HANGSENG.IFU.IP|3298|2025-09-18 14:57:40|2025-09-18 23:59:50|26591.4|5.5|0.07215|2025-09-18|0.01855|2|0.108811|1|-0.102668|6|2025-09-18|0.11168|0.03865|0.01855|0.01861|0.11166|0.0187|0.01888|0.01883|0.06581|0.05097|0.03004|0.03008|0.03013|0.03019|0.03011|0.03016|0.03016|0.03011|0.03034|0.11287|0.11291|0.11287|0.11283|0.1128|0|62|64|31|0|53|88|39|16|4|3|4|3|14|10|5|2|2|1|0|0|0|0|0|0.00297|0.01742|0.01892|0.01255|0.00182|0.01786|0.02388|0.01277|0.00616|0.00611|0.00475|0.00575|0.00651|0.01379|0.012|0.00831|0.00538|0.00547|0.00432|0.00247|0.00271|0.00144|0.00243|0.002|-0.00369|-0.01704|-0.01872|-0.01432|-0.00158|-0.01845|-0.02238|-0.01208|-0.00539|-0.00496|-0.00494|-0.00659|-0.00642|-0.01226|-0.01156|-0.00795|-0.0053|-0.00458|-0.0049|-0.00272|-0.00251|-0.00113|-0.00204|-0.0017|291|344|360|360|280|360|360|360|359|357|350|354|351|360|360|359|355|352|340|358|312|69|290|270|||||||||||||||||||||||||
2025-09-19 01:44:14|TM.D.BUX.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:44:15|IX.D.NIFTY.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:44:16|IX.D.MIB.IFM.IP|1893|2025-09-18 14:58:10|2025-09-18 23:59:50|42383.2|1.2|2.0294|2025-09-18|0.04724|19|0.053495|6|-0.114861|0|2025-09-18|0.09525|0.0951|0.09515|0.09501|0.09505|0.09517|0.04752|0.04737|0.04744|0.04737|0.04732|0.04736|0.04743|0.0475|0.0474|1.14858|34.66278|41.97937|8.21264|0.04724|0.09447|0.09443|0.09439|0.09437|0|0|0|0|0|0|1|8|7|3|3|3|3|3|4|6|4|1|1|1|0|0|0|0|0.00661|0.00837|0.00592|0.00405|0.00662|0.00574|0.01268|0.01481|0.01317|0.01122|0.01131|0.00995|0.01279|0.01283|0.01414|0.01267|0.0126|0.00945|0.01476|0.01193|0.004|0.00238|0.00378|0.00279|-0.00902|-0.00731|-0.00847|-0.00563|-0.00579|-0.00692|-0.01071|-0.01645|-0.01354|-0.0122|-0.00897|-0.01258|-0.00995|-0.01363|-0.01234|-0.01002|-0.01457|-0.00779|-0.00687|-0.01215|-0.00415|-0.00288|-0.00318|-0.0027|242|177|128|176|169|187|223|358|358|292|173|174|129|215|167|182|52|31|49|154|304|42|273|251|||||||||||||||||||||||||
2025-09-19 01:44:17|IX.D.NIKKEI.IFD.IP|2986|2025-09-18 14:57:30|2025-09-18 23:59:50|45806.5|6|0.01823|2025-09-18|0.01524|16|0.074572|1|-0.085605|0|2025-09-18|0.01558|0.01552|0.01545|0.01543|0.01542|0.01542|0.01542|0.01539|0.01534|0.01533|0.01531|0.01528|0.01529|0.01531|0.01525|0.01525|0.01524|0.01526|0.01527|0.01528|0.01551|0.06544|0.03288|0.02084|11|8|5|5|3|5|10|4|4|2|1|2|1|5|4|3|2|2|2|4|2|0|0|30|0.0166|0.01303|0.00858|0.01046|0.00896|0.00982|0.00891|0.00821|0.00936|0.00629|0.00571|0.00837|0.00599|0.00985|0.00856|0.00703|0.00688|0.00568|0.00602|0.00682|0.00544|0.00236|0.00625|0.01056|-0.01684|-0.01087|-0.00651|-0.00965|-0.007|-0.00994|-0.00973|-0.00821|-0.00746|-0.00626|-0.00522|-0.00718|-0.00664|-0.01052|-0.00743|-0.00706|-0.00543|-0.00615|-0.00666|-0.00632|-0.00546|-0.00104|-0.00598|-0.01006|360|355|336|345|343|353|356|339|355|337|330|347|344|356|357|348|280|323|311|323|212|96|176|244|||||||||||||||||||||||||
2025-09-19 01:44:18|TM.D.KLCI.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:44:19|IX.D.AEX.IFM.IP|1408|2025-09-18 14:58:10|2025-09-18 23:59:50|932.42|0.9|0.03658|2025-09-18|0.01072|14|0.118693|11|-0.119862|0|2025-09-18|0.05457|0.05448|0.05451|0.05442|0.05444|0.05451|0.03283|0.01086|0.01083|0.0108|0.0108|0.01074|0.01073|0.01074|0.01072|0.02055|0.03215|0.03221|0.03223|0.03229|0.05368|0.05366|0.05363|0.05362|0|0|0|0|0|0|1|4|3|3|1|8|2|3|6|4|1|1|0|0|0|0|0|0|0.0131|0.01253|0.01199|0.01089|0.01524|0.01236|0.01763|0.01449|0.01264|0.01144|0.01136|0.01824|0.0123|0.0151|0.01416|0.015|0.01143|0.01342|0.01218|0.0147|0.01114|0.01073|0.01073|0.0118|-0.01983|-0.01308|-0.01272|-0.01415|-0.01245|-0.01205|-0.0144|-0.01449|-0.01304|-0.01235|-0.01191|-0.01619|-0.016|-0.01625|-0.01429|-0.01259|-0.01377|-0.01301|-0.01074|-0.01444|-0.01074|-0.01073|-0.01144|-0.01072|139|95|53|74|65|95|152|335|284|218|196|303|219|292|248|207|87|124|139|232|145|17|127|69|||||||||||||||||||||||||
2025-09-19 01:44:19|IX.D.OBX.IFM.IP|0|none|||0|0|2025-09-18|29.56642|8|0.04766|8|-0.079358|8|2025-09-18||||||||37.42898|29.56642|50.5123|52.05604|53.18176|45.2287|45.77589|60.05905|||||||||||||||||1|0|5|0|0|0|0|0|||||||||||||||||0.0159|0.01895|0.01589|0.01592|0.01593|0.01595|0.01598|0.01595|||||||||||||||||-0.0159|-0.02175|-0.01589|-0.04777|-0.01594|-0.02392|-0.01598|||||||||||67|180|115|25|32|31|35|10|||||||||||||||||||||||||
2025-09-19 01:44:20|IX.D.PSI20.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:44:20|IX.D.SINGAPORE.IFM.IP|1594|2025-09-18 14:57:40|2025-09-18 23:58:50|451.69|3.1|25.55857|2025-09-18|0.13282|23|0.111119|0|-0.05572|13|2025-09-18|7.94276|11.28791|18.77907|35.68749|25.45102|33.03431|23.59463|13.41584|27.10931|20.22346|62.39217|42.97209|35.54389|19.40001|20.47097|27.71332|50.65411|57.94846|58.97101|54.56358|45.4777|0.13289|0.13286|0.13282|9|14|7|6|6|5|7|10|9|7|1|2|3|3|4|3|1|1|1|1|1|0|0|0|0.01944|0.01412|0.01155|0.01238|0.01111|0.01177|0.0131|0.012|0.01199|0.01645|0.01227|0.01207|0.01242|0.01531|0.01198|0.01257|0.01109|0.01247|0.01149|0.01108|0.01107||0.02215|0.02214|-0.01586|-0.01732|-0.01199|-0.01307|-0.01212|-0.01111|-0.01256|-0.012|-0.01238|-0.01692|-0.01211|-0.0125|-0.0114|-0.01575|-0.01251|-0.01502|-0.01136|-0.01146|-0.01144|-0.01108|-0.01107||-0.02214|-0.02213|114|231|160|143|59|103|157|127|144|124|101|156|183|284|181|177|158|145|134|121|22|1|37|37|||||||||||||||||||||||||
2025-09-19 01:44:21|IX.D.SAF.IFMMX.IP|3184|2025-09-18 14:57:40|2025-09-18 23:59:50|98173|0.4|0.56907|2025-09-18|0.10185|23|0.067298|15|-0.104571|6|2025-09-18|0.10196|0.10187|0.10191|0.10201|0.10211|0.10227|5.59332|11.84802|19.58642|11.45003|7.29905|17.12598|19.20532|5.1435|6.70328|4.64992|0.10191|0.10191|0.10197|0.10195|0.10195|0.1019|0.10187|0.10185|0|0|0|0|0|0|2|7|7|3|6|3|3|5|5|3|0|0|0|0|0|0|0|0|0.00423|0.00363|0.0052|0.00377|0.00259|0.00472|0.00779|0.01015|0.00737|0.00548|0.00762|0.00592|0.00434|0.00993|0.00876|0.00744|0.00369|0.0031|0.00327|0.00343|0.00267|0.00143|0.00251|0.00202|-0.00465|-0.00337|-0.00454|-0.00518|-0.00349|-0.00565|-0.01097|-0.01592|-0.01148|-0.01098|-0.01361|-0.00728|-0.00913|-0.01131|-0.01229|-0.00726|-0.00262|-0.00327|-0.00323|-0.00338|-0.0025|-0.00136|-0.00222|-0.00188|286|291|267|273|249|280|290|313|225|245|289|269|245|313|315|306|353|357|355|356|304|51|275|260|||||||||||||||||||||||||
2025-09-19 01:44:22|IX.D.IBEX.IFM.IP|2002|2025-09-18 14:57:50|2025-09-18 23:59:50|15195|0.9|4.0129|2025-09-18|0.03287|7|0.082266|7|-0.103446|0|2025-09-18|0.07916|0.07905|0.07909|0.07897|0.07901|0.0791|0.03291|0.03287|0.03289|0.03291|0.03299|0.03303|0.03306|0.03306|0.03301|11.14625|46.29846|30.82041|0.07908|0.07904|0.07904|0.07901|0.07898|0.07897|0|0|0|0|0|0|1|4|3|2|3|2|2|3|4|5|2|1|0|1|0|0|0|0|0.00576|0.00835|0.00746|0.00582|0.00834|0.00565|0.01402|0.01389|0.01226|0.01106|0.00858|0.01163|0.00913|0.01226|0.00854|0.00928|0.00791|0.01153|0.00622|0.00683|0.00373|0.00329|0.00351|0.00281|-0.01015|-0.007|-0.00639|-0.00798|-0.00697|-0.00789|-0.01512|-0.01556|-0.01313|-0.01182|-0.00888|-0.01107|-0.00888|-0.0109|-0.01039|-0.00862|-0.01135|-0.00913|-0.00479|-0.00519|-0.00398|-0.00285|-0.00321|-0.00218|212|145|80|124|102|135|117|356|343|329|305|329|314|328|323|252|67|65|180|181|304|41|268|250|||||||||||||||||||||||||
2025-09-19 01:44:24|IX.D.OMX.IFM.IP|2335|2025-09-18 14:57:50|2025-09-18 23:59:50|2635.89|3.3|0.05379|2025-09-18|0.01895|11|1.979652|15|-2.076626|15|2025-09-18|0.05729|0.05722|0.05725|0.05718|0.0572|0.05724|0.05716|0.01898|0.01896|0.01897|0.01898|0.01895|0.01895|0.01898|0.01895|0.03559|0.05695|0.05695|0.05698|0.05696|0.05695|0.05693|0.05691|0.0569|0|0|0|0|0|0|0|13|10|13|12|14|20|19|26|29|0|0|0|0|0|0|0|0|0.00543|0.00602|0.00795|0.00472|0.00761|0.00564|0.00759|0.01364|0.00991|0.00916|0.00797|0.01032|0.00782|0.0121|0.00989|0.0332|0.0048|0.0045|0.00434|0.00482|0.00329|0.00182|0.00293|0.00196|-0.00761|-0.00589|-0.00358|-0.00544|-0.00544|-0.00568|-0.0089|-0.01409|-0.01064|-0.00903|-0.00856|-0.00919|-0.00891|-0.01066|-0.00908|-0.03764|-0.00348|-0.00374|-0.00326|-0.00399|-0.00304|-0.00152|-0.00255|-0.00213|214|147|87|135|123|142|237|345|354|334|308|341|304|331|338|243|223|221|218|219|305|47|271|251|||||||||||||||||||||||||
2025-09-19 01:44:25|IX.D.SMI.IFM.IP|2553|2025-09-18 14:57:50|2025-09-18 23:59:50|12065.5|2.7|0.03086|2025-09-18|0.01658|17|0.083204|7|-0.074935|0|2025-09-18|0.05|0.04995|0.04997|0.04992|0.04993|0.04997|0.01666|0.01665|0.01661|0.0166|0.01661|0.0166|0.01661|0.01662|0.01659|0.01661|0.01659|0.01658|0.01658|0.01671|0.04975|0.04974|0.04973|0.04973|0|0|0|0|0|0|13|16|5|17|7|5|4|8|11|13|5|1|1|2|0|0|0|0|0.00463|0.00701|0.00743|0.00567|0.00416|0.005|0.0097|0.01019|0.00964|0.00696|0.00733|0.01014|0.00753|0.00963|0.00872|0.00782|0.00626|0.00571|0.00591|0.00657|0.00272|0.00207|0.00267|0.00194|-0.0075|-0.00626|-0.00409|-0.00638|-0.00539|-0.0061|-0.01012|-0.01019|-0.00889|-0.00807|-0.00687|-0.00849|-0.00767|-0.00965|-0.00788|-0.00716|-0.00611|-0.00565|-0.00643|-0.00731|-0.00287|-0.00187|-0.00244|-0.00163|202|125|65|100|111|122|270|353|341|324|304|330|323|350|343|340|293|250|240|246|304|44|270|251|||||||||||||||||||||||||
2025-09-19 01:44:25|IX.D.TAIEX.IFU.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:44:26|KB.D.TK.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:44:27|CC.D.VSTOXX.UNC.IP|358|2025-09-18 14:57:40|2025-09-18 19:59:50|17.58|14.4|0.32065|2025-09-18|0.44685|1|0.617284|0|-0.613497|0|2025-09-18|0.68933|0.44685|0.92715|0.55203|0.45121|0.712|0.44879|0.45227|0.45276|0.45423|0.4542|0.45455|0.45458|0.45523|0.45597|0.45635|0.45844|0.4589|0.45897|0.45656|||||0|0|0|0|0|1|2|11|13|39|128|74|64|34|43|75|11|2|3|6|||||0.39661|0.1257||0.11293|0.13171|0.13155||0.14122|0.12478|0.05675|||0.1139|0.09952|0.22805|0.16188|0.05734||0.10051|0.15229|||||-0.3091|-0.12279|-0.1675|-0.16891|-0.13529|||-0.14124|-0.11315|||-0.13244||-0.07964|-0.09969|-0.14668|-0.20039|-0.11461|-0.12406|-0.17114|||||67|69|2|19|33|11|17|47|57|9|3|8|18|49|42|33|19|24|39|24|||||||||||||||||||||||||
2025-09-19 01:44:27|CC.D.VIX.UME.IP|1425|2025-09-18 14:57:50|2025-09-18 23:58:30|17.68|11.2|0.10161|2025-09-18|0.90166|20|0.288018|11|-0.288018|9|2025-09-18|0.90772|0.90806|0.9122||0.91168|0.9114|0.91042|0.91298|0.91546|0.92299|0.91901|0.92039|0.92015|0.91179|0.90819|0.90212|0.90738|0.90647|0.90683|0.90384|0.90166||0.90543|0.90637|13|2|11||0|18|7|26|34|41|22|25|13|52|45|73|37|19|32|57|341||21|5|0.28425|||||0.17075|0.2849|0.11409|0.28719|0.11534||0.20151|0.17265|0.21488|0.1763|0.22563|0.20859|0.05663|0.11331|0.12445|||0.11325||-0.11357|||||-0.14214|-0.11383|-0.17114|-0.11507|-0.23041||-0.15597|-0.14366|-0.2558|-0.23868|-0.19133|-0.05659|||-0.11331|||-0.11299||6|3|1|1|11|7|4|9|16|1|41|13|77|41|25|24|23|15|35|2|8|7|||||||||||||||||||||||||
2025-09-19 01:44:28|IR.D.FGBM.FWM2.IP|697|2025-09-18 14:57:40|2025-09-18 19:59:50||88.5|2.5855|2025-09-18|0.02543|9|0.008489|13|-0.016972|14|2025-09-18|37.5159|55.56686|0.02544|0.03392|50.01272|76.9296|6.2742|0.02544|0.02564|0.02543|0.02543|1.61232|1.54033|0.02546|0.02563|3.35823|0.02546|23.09781|0.02546|16.68789|||||53|23|1|6|10|72|231|339|647|449|457|434|396|478|311|492|392|108|174|148|||||0.00848|0.00848|||0.00848|0.00848|0.00848|0.00848|0.00848|0.00848|0.00848|0.00848|0.00848|0.00849|0.00849|0.00849|0.00849|0.00849||0.00849||||||||-0.00848||-0.00848|-0.00848|-0.00848|-0.00848|-0.00848|-0.00848|-0.00848|-0.00848|-0.00849|-0.0097|-0.00849|-0.00849|-0.00849|-0.00849|-0.00849|||||8|9|1|1|6|26|48|48|44|26|34|63|66|58|51|30|15|13|10|6||||0|||||||||||||||||||||
2025-09-19 01:44:29|IR.D.FLG.FWM1.IP|532|2025-09-18 14:57:50|2025-09-18 16:59:50||39.7|0.01134|2025-09-18|0.02183|9|0.06557|11|-0.076457|11|2025-09-18||||||||0.02184|0.02186|0.02183|0.02196|0.02184|0.02188|0.02193|0.02193|0.02194|0.02193|||||||||||||||46|41|50|54|84|62|78|51|65|45|||||||||||||||0.00866|0.00787|0.00862|0.00971|0.01303|0.01061|0.00948|0.00895|0.00889|0.00681|||||||||||||||-0.00931|-0.00827|-0.00736|-0.00858|-0.01381|-0.01004|-0.00999|-0.00956|-0.0086|-0.00807||||||||186|149|117|100|243|251|226|189|149|122|||||||||||||||||||||||||
2025-09-19 01:44:30|IR.D.ULTRA100.FWM2.IP|1567|2025-09-18 14:57:50|2025-09-18 23:58:00|12012.1|49.7|0.01204|2025-09-18|0.03285|7|0.064892|16|-0.129489|12|2025-09-18|0.03302|0.033|0.03298|0.03298|0.03296|0.03292|0.03289|0.03285|0.03287|0.03287|0.03289|0.03294|0.03307|0.03331|0.03333|0.03333|0.03329|0.03324|0.03326|0.03328|0.03329||0.03329|0.0333|21|16|24|32|47|41|71|40|51|49|38|45|98|96|89|97|87|101|146|140|119||18|18|0.02089|0.01568|0.02556|0.01278||0.01318|0.02251|0.01838|0.02182|0.02102|0.02086|0.02126|0.0228|0.02484|0.02374|0.02416|0.03069|0.02353|0.02366|0.0259|0.02144||0.01332|0.02058|-0.01771|-0.01945|||-0.01895|-0.01934|-0.01699|-0.01876|-0.02301|-0.0191|-0.01959|-0.01934|-0.02532|-0.02602|-0.02243|-0.02477|-0.02503|-0.02793|-0.0211|-0.02414|-0.01762|||-0.01936|55|55|3|13|13|15|47|68|78|55|56|117|185|198|159|109|85|86|65|53|49|14|32|||||||||||||||||||||||||
2025-09-19 01:44:31|IR.D.BOND100.FWM2.IP|1564|2025-09-18 14:57:50|2025-09-18 23:57:40||64|0.00863|2025-09-18|0.03394|7|0.053264|13|-0.106387|12|2025-09-18|0.03408|0.03407|0.03405|0.03405|0.03404|0.03401|0.03399|0.03394|0.03396|0.03396|0.03397|0.034|0.0341|0.03431|0.03431|0.0343|0.03426|0.03423|0.03425|0.03426|0.03428||0.03428|0.03428|35|29|31|89|42|54|61|59|67|42|43|61|167|191|137|130|147|154|164|512|257||44|41|0.02301|0.02641|0.02724|0.02724||0.02637|0.02634|0.02631|0.02227|0.02644|0.02246|0.02307|0.02491|0.02549|0.02352|0.02262|0.02549|0.02482|0.02673|0.02314|0.027|||0.02657|-0.02641|-0.0264|-0.02639||||-0.01785|-0.02405|-0.02335|-0.01851|-0.02666|-0.02655|-0.02851|-0.02566|-0.02368|-0.02673|-0.02682|-0.0255|-0.02226|-0.02456|-0.02683||||33|14|8|6|4|16|32|45|53|35|60|75|132|147|116|96|67|59|53|31|16|6|9|||||||||||||||||||||||||
2025-09-19 01:44:31|IR.D.10YEAR100.FWM2.IP|2215|2025-09-18 14:57:50|2025-09-18 23:56:30||162|0.00521|2025-09-18|0.0353|9|0.02749|13|-0.068891|12|2025-09-18|0.03536|0.03535|0.03534|0.03534|0.03535|0.03534|0.03533|0.03531|0.03531|0.0353|0.0353|0.03531|0.03536|0.03545|0.03546|0.03544|0.03543|0.03541|0.03541|0.03542|0.03543||0.03541|0.03542|161|99|28|260|134|132|272|463|244|248|293|315|598|793|482|475|808|849|1047|806|1011||134|152|0.01326|0.01414||||0.01414|0.01325|0.01368|0.01412|0.01383|0.01324|0.01379|0.01351|0.01449|0.01407|0.01218|0.01382|0.01387|0.01417|0.01403|0.01358||||-0.01385|-0.01414||||-0.01414|-0.01351|-0.01324|-0.01413|-0.01253|-0.01383|-0.01236|-0.01705|-0.01459|-0.01292|-0.01399|-0.01151|-0.01646|-0.01416|-0.01372|-0.01329||||25|20|1|3|3|19|36|18|34|35|28|64|119|112|94|76|44|64|37|33|21|5|7|||||||||||||||||||||||||
2025-09-19 01:44:32|IR.D.JGB.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:44:32|CC.D.FGBL.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:44:33|IR.D.FOAT.FWM2.IP|663|2025-09-18 14:58:00|2025-09-18 18:59:40|12129|37.7|13.43921|2025-09-18|0.04382|2|0.032857|11|-0.032895|12|2025-09-18|60.01808|10.38195|0.04382|10.56351|50.02218|29.44076|17.02785|7.09727|3.3894|4.67531|7.51533|13.44403|12.1864|9.32102|12.99008|15.47663|13.72031|64.72108|52.02045||||||6|5|2|4|1|10|34|60|129|102|75|60|74|68|68|111|32|12|7||||||0.01233|0.00822||0.00822|0.00822|0.00821|0.00851|0.00901|0.00844|0.00859|0.00821|0.00991|0.00911|0.00922|0.00824|0.00824|0.00824|0.00824|0.00824||||||-0.00822|-0.00822||-0.00822|-0.00822||-0.00892|-0.00821|-0.00864|-0.00821|-0.0087|-0.00904|-0.01005|-0.00884|-0.00824|-0.00824|-0.00824|-0.00989|-0.00824||||||15|29|3|19|10|17|153|170|209|151|107|179|214|237|193|136|95|51|25|||||||||||||||||||||||||
2025-09-19 01:44:34|IR.D.FBTP.FWM2.IP|455|2025-09-18 15:02:30|2025-09-18 16:59:50||54.7|4.41593|2025-09-18|3.02581|9|0.016679|14|-0.049909|12|2025-09-18|||||||12.13883|4.65543|3.63043|3.02581|11.14883|3.41174|7.76823|5.59532|4.66437|9.59255|5.59548||||||||||||||36|81|101|112|87|75|104|137|108|106|47||||||||||||||0.0087|0.00885|0.00859|0.00892|0.00929|0.00909|0.00876|0.00861|0.00863|0.00834|0.00834||||||||||||||-0.00894|-0.00905|-0.00913|-0.00831|-0.00831|-0.00882|-0.00974|-0.00892|-0.00898|-0.00834|-0.00834||||||||157|195|195|134|117|178|207|234|173|157|90|||||||||||||||||||||||||
2025-09-19 01:44:34|IR.D.05YEAR100.FWM2.IP|1848|2025-09-18 14:58:00|2025-09-18 23:59:30||115.4|0.00426|2025-09-18|0.01823|7|0.010958|18|-0.02191|17|2025-09-18|0.01825|0.01825|0.01824|0.01824|0.01824|0.01824|0.01824|0.01823|0.01823|0.01823|0.01823|0.01823|0.01824|0.01827|0.01828|0.01827|0.01826|0.01826|0.01826|0.01826|0.01827||0.01826|0.01826|74|221|100|138|111|80|195|292|397|198|211|295|314|415|301|218|346|294|325|274|324||73|139|0.00657|0.00608|0.00638|||0.00547|0.0073|0.00729|0.00608|0.00699|0.00703|0.00638|0.00681|0.00694|0.00727|0.00694|0.00609|0.00574|0.00771|0.0067|0.00731||0.00274|0.00365|-0.00639|-0.0073|-0.00547|-0.0073|||-0.00729|-0.00729|-0.00547|-0.00684|-0.00638|-0.00678|-0.00833|-0.00673|-0.00692|-0.00703|-0.00685|-0.00815|-0.00502|-0.00715|-0.00609||||39|17|20|14|8|20|38|31|30|35|38|64|155|144|125|103|66|74|47|49|35|8|7|||||||||||||||||||||||||
2025-09-19 01:44:35|CC.D.DX.UME.IP|2242|2025-09-18 14:58:00|2025-09-18 20:59:50|9695.1|1.7|0.05032|2025-09-18|0.05154|14|0.072443|12|-0.046375|14|2025-09-18|0.05176|0.05173|0.05175|0.05175|0.05171|0.05166|0.05163|0.05175|0.05177|0.05181|0.05181|0.05177|0.0517|0.05155|0.05154|0.05155|0.05155|0.05159|0.05158|0.05158|0.05156||||1|2|1|1|1|1|3|3|2|1|1|2|5|9|7|3|2|2|1|2|1||||0.00409|0.00444|0.00325|0.00323|0.00325|0.00332|0.00401|0.00435|0.00461|0.00431|0.00385|0.00476|0.0063|0.0062|0.00578|0.00465|0.00398|0.00331|0.00339|0.00279|0.00331||||-0.00359|-0.00398|-0.00307|-0.00298|-0.00271|-0.00291|-0.00401|-0.00521|-0.00458|-0.00403|-0.00342|-0.00435|-0.00443|-0.0058|-0.00622|-0.00461|-0.00389|-0.00343|-0.00316|-0.00288|-0.00277||||319|340|289|231|260|311|348|357|350|344|324|349|351|357|358|349|321|304|268|253|196|||||||||||||||||||||||||
2025-09-19 01:44:36|CS.D.BITCOIN.CFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:44:38|CS.D.ETHUSD.CFE.IP|3417|2025-09-18 14:58:00|2025-09-18 23:59:50|4587.9|9.7|0.03911|2025-09-18|0.03892|3|0.269313|14|-0.222605|6|2025-09-18|0.03914|0.03903|0.03904|0.03892|0.03905|0.03918|0.03939|0.03932|0.03921|0.03915|0.03928|0.0393|0.03932|0.03929|0.03909|0.03913|0.039|0.03903|0.03904|0.03915|0.03916|0.03915|0.03918|0.03928|11|11|9|10|7|9|12|9|8|9|9|9|12|13|11|10|11|11|12|9|9|4|9|10|0.01862|0.02028|0.01466|0.01759|0.01577|0.01169|0.01615|0.01048|0.01446|0.01311|0.01329|0.01458|0.01263|0.02123|0.02278|0.0205|0.0211|0.01941|0.01606|0.01689|0.01583|0.00764|0.01104|0.0122|-0.0161|-0.02064|-0.01675|-0.01766|-0.01526|-0.01282|-0.01912|-0.00956|-0.01102|-0.01242|-0.01578|-0.01539|-0.016|-0.02754|-0.02107|-0.01958|-0.01815|-0.02077|-0.01536|-0.01663|-0.0147|-0.00851|-0.01336|-0.01735|346|353|332|344|317|319|341|317|339|329|338|313|342|352|357|355|342|354|341|325|299|217|292|326|||||||||||||||||||||||||
2025-09-19 01:44:39|CS.D.CRYPTOB10.CFD.IP|3878|2025-09-18 14:58:00|2025-09-18 23:59:50|29180.71|9|0.27304|2025-09-18|0.27203|17|0.094301|0|-0.08493|23|2025-09-18|0.2754|0.2748|0.27498|0.27341|0.27392|0.27459|0.27564|0.27502|0.27401|0.27383|0.27442|0.27445|0.27444|0.27395|0.27332|0.27312|0.27249|0.27203|0.2721|0.27296|0.27298|0.27316|0.27362|0.27452|9|9|9|10|9|9|9|9|9|9|9|9|9|9|9|9|9|9|9|9|9|8|9|9|0.00934|0.01022|0.00753|0.00724|0.00686|0.00422|0.00594|0.00601|0.00989|0.00698|0.0057|0.00494|0.00721|0.00797|0.00824|0.00755|0.00818|0.01099|0.00674|0.00655|0.0066|0.00623|0.00661|0.00753|-0.0091|-0.00947|-0.00778|-0.00727|-0.00749|-0.00495|-0.00818|-0.00558|-0.00916|-0.00688|-0.00676|-0.00486|-0.00688|-0.01004|-0.00724|-0.00791|-0.0073|-0.00924|-0.00688|-0.00801|-0.00635|-0.00662|-0.00823|-0.00908|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|||
2025-09-19 01:44:40|CS.D.USDBRL.MINI.IP|1125|2025-09-18 14:58:00|2025-09-18 19:59:50|53530|4.5|0.09602|2025-09-18|0.09366|18|0.073966|15|-0.061768|14|2025-09-18|||||||||||||0.10107|0.10239|0.0993|0.09757|0.09445|0.09504|0.09366|0.09837|||||||||||||||||7|8|8|5|4|4|4|4|||||||||||||||||0.0118|0.01114|0.01142|0.01167|0.00735|0.00682|0.00555|0.00801|||||||||||||||||-0.00939|-0.00868|-0.00997|-0.00822|-0.00593|-0.00574|-0.00468|-0.00601|||||285|343|340|317|210|212|170|204|||||||||||||||||||||||||
2025-09-19 01:44:40|CS.D.USDINR.MINI.IP|556|2025-09-18 14:59:30|2025-09-18 19:50:30|8824|2.2|0.22645|2025-09-18|0.16996|18|0.0659|3|-0.064738|3|2025-09-18||0.28432|0.28444|0.24527|0.24011|0.1899|0.18619|0.21991|0.1753|0.17005|0.17081|0.17326|0.18469|0.19626|0.18356|0.22|0.19783|0.27217|0.16996|0.23839||||||1|4|4|3|3|4|3|3|2|2|3|3|3|3|3|2|2|2|2|||||||0.00498|0.01082|0.01018|0.00695|0.00521|0.00398|0.00327|0.00182|0.00213|0.00267|0.00616|0.00337|0.00348|0.00368|0.00382|0.00391|0.00248|0.00697|||||||-0.01183|-0.01036|-0.01377|-0.00955|-0.00581|-0.00341|-0.00259|-0.00213|-0.00384|-0.00391|-0.00268|-0.00408|-0.00359|-0.00329|-0.00268|-0.00179|-0.00201|-0.00212|||||2|22|193|223|184|246|255|173|171|145|142|178|232|166|179|130|131|46|53|||||||||||||||||||||||||
2025-09-19 01:44:41|CS.D.USDTWD.MINI.IP|655|2025-09-18 14:58:00|2025-09-18 19:58:20|30095.9|2.2|0.07212|2025-09-18|0.06656|16|0.143154|13|-0.139953|1|2025-09-18||0.57868|0.07107|0.06709|0.06908|0.70385|0.09204|0.06687|0.08341|0.06924|0.06828|0.06755|0.0846|0.10757|0.06841|0.06743|0.06656|0.081|0.07287|0.07105||||||3|3|3|2|3|4|2|3|3|2|2|2|3|3|3|2|2|2|2||||||0.0129|0.00474|0.0035|0.00505|0.00973|0.00636|0.00437|0.00756|0.00424|0.00328|0.00367|0.00685|0.01228|0.00646|0.00619|0.00496|0.00414|0.00336|0.00204||||||-0.01487|-0.00393|-0.00308|-0.00441|-0.00858|-0.00896|-0.00421|-0.01117|-0.00438|-0.00221|-0.00296|-0.00417|-0.01195|-0.00598|-0.00696|-0.00531|-0.00524|-0.0036|-0.00426|||||210|191|213|127|161|241|199|150|100|81|106|102|207|190|146|98|89|75|65|||||||||||||||||||||||||
2025-09-19 01:44:42|CS.D.EURGBP.MINI.IP|3042|2025-09-18 14:58:10|2025-09-18 23:59:30|8696.9|5.3|3.53084|2025-09-18|0.01035|15|0.038033|11|-0.034534|13|2025-09-18|0.01038|0.01037|0.01044|0.01038|0.01038|0.0104|0.01038|0.01037|0.01038|0.01038|0.0106|0.01079|0.01054|0.01037|0.01037|0.01035|0.01035|0.01035|0.01035|0.01035|0.01295|43.8398|0.37898|0.01043|5|7|4|3|3|4|6|8|6|5|4|7|8|12|12|9|5|4|4|3|4|5|10|2|0.00221|0.00217|0.00184|0.00178|0.00169|0.00239|0.00285|0.00348|0.00287|0.00257|0.00247|0.00458|0.00355|0.00433|0.00392|0.00301|0.00246|0.00218|0.00197|0.00192|0.00195|0.00428|0.00331|0.00153|-0.00213|-0.00222|-0.00174|-0.00174|-0.00186|-0.00208|-0.00282|-0.00288|-0.00277|-0.00236|-0.0024|-0.00451|-0.00346|-0.00435|-0.00387|-0.00283|-0.00247|-0.00207|-0.00241|-0.00165|-0.00224|-0.00302|-0.00257|-0.00178|327|350|315|255|283|324|349|358|348|351|331|348|351|360|359|359|333|306|306|250|234|242|277|171|||||||||||||||||||||||||
2025-09-19 01:44:43|CS.D.EURUSD.MINI.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:44:44|CS.D.GBPUSD.MINI.IP|3255|2025-09-18 14:58:10|2025-09-18 23:59:30|13554.2|6.3|0.50609|2025-09-18|0.00684|19|0.053119|14|-0.071225|12|2025-09-18|0.00785|0.0081|0.32723|0.0079|0.00809|0.00943|0.00695|0.00749|0.00701|0.00728|0.00714|0.00786|0.00706|0.00747|0.00772|0.00701|0.00708|0.00707|0.0082|0.00684|0.01073|0.08723|4.51922|1.28735|6|7|4|3|4|5|8|10|8|7|6|11|12|17|17|12|8|6|4|4|7|3|10|2|0.00274|0.00313|0.00261|0.00219|0.00202|0.00266|0.00391|0.00521|0.00452|0.00373|0.00281|0.0056|0.00414|0.00607|0.00644|0.00451|0.0033|0.00303|0.00233|0.00206|0.00201|0.00244|0.00227|0.00179|-0.0028|-0.00367|-0.00218|-0.00193|-0.00237|-0.0031|-0.00402|-0.00427|-0.00368|-0.00399|-0.00321|-0.00587|-0.00507|-0.00553|-0.00642|-0.00467|-0.00321|-0.00301|-0.00247|-0.00231|-0.00248|-0.0024|-0.00222|-0.00132|343|351|314|289|295|325|358|356|354|352|338|353|358|360|358|358|352|341|310|307|262|221|289|235|||||||||||||||||||||||||
2025-09-19 01:44:45|CS.D.NZDUSD.MINI.IP|3242|2025-09-18 14:58:10|2025-09-18 23:59:40|5888|4.5|0.0526|2025-09-18|0.03341|11|0.096935|21|-0.060865|1|2025-09-18|0.04439|0.04918|0.03896|0.04565|0.04695|0.04712|0.05021|0.04391|0.04329|0.04266|0.0402|0.03341|0.0443|0.04402|0.05037|0.04783|0.0413|0.05004|0.05112|0.05009|0.05401|0.09858|0.055|0.04923|6|8|3|4|4|5|7|7|6|6|5|5|8|10|10|8|5|5|5|4|4|4|3|3|0.00802|0.00918|0.0069|0.00501|0.00465|0.00467|0.00605|0.00689|0.00625|0.00652|0.00526|0.00579|0.00528|0.00615|0.00719|0.00637|0.00542|0.00421|0.0035|0.00379|0.00342|0.00481|0.00292|0.00415|-0.00873|-0.00983|-0.00614|-0.00535|-0.00558|-0.00479|-0.00684|-0.00664|-0.00713|-0.00605|-0.00592|-0.00642|-0.00657|-0.00796|-0.00742|-0.0058|-0.00479|-0.00343|-0.00316|-0.0042|-0.00357|-0.00516|-0.00302|-0.00595|344|356|309|302|282|334|355|354|350|353|333|340|343|354|356|357|331|319|339|319|284|269|224|246|||||||||||||||||||||||||
2025-09-19 01:44:46|CS.D.USDCAD.MINI.IP|2870|2025-09-18 14:58:10|2025-09-18 23:59:50|13791.8|4.2|0.53739|2025-09-18|0.00944|15|0.028274|14|-0.042756|14|2025-09-18|0.01166|0.0127|0.01173|0.01061|0.01087|0.01016|0.0097|0.00978|0.01047|0.63247|0.00959|0.00976|0.01015|0.00976|0.00962|0.00944|0.33726|0.00946|0.00948|0.01005|0.49729|2.80556|3.19862|0.01212|4|5|3|3|3|4|5|6|6|4|4|4|7|9|10|7|5|3|3|4|4|3|7|2|0.00222|0.0029|0.00166|0.00168|0.00174|0.00208|0.00253|0.0029|0.00261|0.00228|0.00203|0.00228|0.00316|0.00394|0.00397|0.00271|0.00274|0.00183|0.00191|0.0022|0.00242|0.00156|0.00174|0.00192|-0.00231|-0.00232|-0.00187|-0.00167|-0.00149|-0.0019|-0.00226|-0.00301|-0.00249|-0.00247|-0.00209|-0.00239|-0.00297|-0.00375|-0.00403|-0.00299|-0.00224|-0.00197|-0.00185|-0.00227|-0.00274|-0.00135|-0.00185|-0.00151|306|336|281|233|226|268|334|345|342|322|302|323|336|349|356|349|305|284|286|286|207|182|252|190|||||||||||||||||||||||||
2025-09-19 01:44:47|CS.D.USDCHF.MINI.IP|2919|2025-09-18 14:58:10|2025-09-18 23:59:50|7923.3|5.8|0.30363|2025-09-18|0.01999|8|0.144582|12|-0.054306|21|2025-09-18|0.02871|0.03021|0.03033|0.02688|0.02959|0.02983|0.02552|0.02567|0.01999|0.02678|0.02557|0.02333|0.02426|0.02141|0.02248|0.02086|0.02674|0.0254|0.0252|0.02343|0.45984|0.08205|2.32059|0.03029|5|6|3|4|4|4|6|7|7|6|5|7|9|12|12|7|5|4|4|3|5|5|14|3|0.00367|0.00375|0.00229|0.00248|0.00294|0.00287|0.00511|0.00558|0.00487|0.00453|0.00397|0.00486|0.00683|0.00694|0.00719|0.00491|0.00407|0.00319|0.00337|0.00403|0.00252|0.00388|0.00472|0.00189|-0.00357|-0.00344|-0.00234|-0.00269|-0.00241|-0.00363|-0.00469|-0.00562|-0.0048|-0.00464|-0.00371|-0.00456|-0.00579|-0.0075|-0.00714|-0.00503|-0.00448|-0.00355|-0.00406|-0.00355|-0.0029|-0.00687|-0.00613|-0.00193|330|339|260|262|288|281|347|354|351|345|330|347|358|358|359|348|321|320|290|283|233|100|263|193|||||||||||||||||||||||||
2025-09-19 01:44:49|CS.D.USDCNH.MINI.IP|3710|2025-09-18 14:58:10|2025-09-18 23:59:50|71071.8|10.2|0.1668|2025-09-18|0.00859|8|0.054911|1|-0.053456|22|2025-09-18|0.01623|0.01239|0.01099|0.00922|0.00994|0.00924|0.00943|0.00913|0.00859|0.01116|0.01025|0.01039|0.00961|0.00992|0.01269|0.01015|0.0108|0.01416|0.00861|0.01101|0.0154|1.34032|0.07732|0.32104|10|14|12|7|6|8|14|12|10|10|7|8|11|17|17|12|9|8|7|9|4|12|15|11|0.00147|0.00324|0.00172|0.00132|0.00091|0.00144|0.00184|0.00147|0.00109|0.00131|0.00108|0.00097|0.00149|0.00209|0.00212|0.00149|0.00141|0.0011|0.00068|0.00082|0.00088|0.00282|0.00404|0.00172|-0.00164|-0.00244|-0.00201|-0.00133|-0.00102|-0.00115|-0.00199|-0.00186|-0.0011|-0.00131|-0.00115|-0.00096|-0.0011|-0.0018|-0.00225|-0.00151|-0.00142|-0.00122|-0.00066|-0.00094|-0.0008|-0.00356|-0.00532|-0.00202|356|360|358|348|333|351|360|360|357|358|352|352|357|360|359|359|350|351|340|351|277|331|359|360|||||||||||||||||||||||||
2025-09-19 01:44:50|CS.D.USDDKK.MINI.IP|3769|2025-09-18 14:58:20|2025-09-18 23:59:40|63301.8|9.4|0.27581|2025-09-18|0.02445|11|0.085989|12|-0.049994|14|2025-09-18|0.03167|0.03166|0.03167|0.03166|0.03164|0.0316|0.03043|0.02935|0.02837|0.02652|0.02548|0.02445|0.02725|0.02706|0.02704|0.02589|0.03097|0.03065|0.02989|0.02616|0.03137|1.27113|1.19441|0.34599|11|12|7|6|7|10|17|18|16|15|13|15|19|24|21|17|14|11|8|8|6|7|10|4|0.00299|0.0036|0.00185|0.0017|0.00222|0.00251|0.0044|0.00491|0.00439|0.00366|0.00285|0.00383|0.00564|0.00669|0.00582|0.00454|0.00302|0.00239|0.00232|0.00179|0.00171|0.00202|0.00217|0.00098|-0.00294|-0.00338|-0.0019|-0.00165|-0.00154|-0.00223|-0.00362|-0.00517|-0.00406|-0.00375|-0.00257|-0.00388|-0.00441|-0.00609|-0.00566|-0.00432|-0.00298|-0.0029|-0.00223|-0.00175|-0.00199|-0.0023|-0.00223|-0.00131|359|360|354|333|352|360|360|360|360|360|360|360|360|360|360|360|360|358|358|355|335|341|347|318|||||||||||||||||||||||||
2025-09-19 01:44:51|CS.D.USDHUF.MINI.IP|3723|2025-09-18 14:58:20|2025-09-18 23:59:50|32957|9.4|0.29894|2025-09-18|0.06052|15|0.314658|23|-0.246678|23|2025-09-18|0.15172|0.1515|0.15155|0.15152|0.15835|0.49011|0.07513|0.06146|0.06187|0.06098|0.06092|0.0609|0.06515|0.06107|0.06075|0.06052|0.08801|0.09872|0.06055|0.06055|0.12881|0.36399|0.36395|1.94225|11|11|9|7|7|10|19|21|17|15|13|17|18|23|22|18|15|14|8|7|8|4|4|5|0.00418|0.00434|0.0027|0.00332|0.00823|0.01642|0.007|0.00773|0.0064|0.00557|0.00454|0.00498|0.00786|0.00984|0.00762|0.00598|0.00432|0.00516|0.003|0.003|0.00987|0.00708|0.01379|0.0168|-0.00434|-0.00418|-0.00348|-0.00295|-0.00403|-0.01604|-0.00759|-0.00885|-0.00775|-0.00583|-0.00443|-0.00539|-0.0059|-0.00754|-0.00752|-0.00618|-0.00467|-0.00605|-0.00266|-0.00228|-0.01181|-0.0063|-0.01686|-0.01545|360|359|358|356|338|329|360|360|360|360|360|360|360|360|360|359|360|360|357|353|353|298|323|314|||||||||||||||||||||||||
2025-09-19 01:44:53|CS.D.USDJPY.MINI.IP|3458|2025-09-18 14:58:20|2025-09-18 23:59:50|14796.2|6.7|0.78937|2025-09-18|0.00512|10|0.111971|12|-0.042562|14|2025-09-18|0.00627|0.0062|0.29372|0.28716|0.00652|0.00557|0.00678|0.00586|0.00606|0.00552|0.00512|0.00589|0.00584|0.00558|0.00544|0.00514|0.00556|0.00522|0.00594|0.30743|2.70135|0.61524|5.56887|0.3347|12|12|7|6|6|8|15|15|15|12|8|12|20|26|23|13|9|6|5|5|4|2|5|3|0.00458|0.00486|0.00283|0.0027|0.00309|0.00305|0.00432|0.00474|0.00509|0.00397|0.003|0.00472|0.00538|0.0058|0.00648|0.00411|0.00294|0.00254|0.00208|0.0021|0.00249|0.0017|0.00271|0.00209|-0.00489|-0.0044|-0.00298|-0.00248|-0.00256|-0.00271|-0.00449|-0.00547|-0.00487|-0.00399|-0.00303|-0.00436|-0.00472|-0.00547|-0.00647|-0.00432|-0.00329|-0.00262|-0.00225|-0.00211|-0.00198|-0.00268|-0.0025|-0.00191|360|359|347|355|340|353|359|360|360|359|357|360|360|360|360|360|356|349|343|331|297|176|288|305|||||||||||||||||||||||||
2025-09-19 01:44:54|CS.D.USDKRW.MINI.IP|1387|2025-09-18 14:58:20|2025-09-18 19:58:50|138536.3|4.8|0.10847|2025-09-18|0.07228|5|0.056412|8|-0.086775|9|2025-09-18|0.08146|0.07239|0.07245|0.07243|0.07234|0.07228|0.078|0.08401|0.07867|0.07313|0.07387|0.10805|0.09122|0.09385|0.09635|0.11468|0.13457|0.14442|0.14441|0.14442|||||9|8|6|5|5|7|7|4|3|3|3|2|3|4|4|3|3|2|2|2|||||0.00582|0.00481|0.00272|0.00298|0.00316|0.00381|0.00664|0.00534|0.00436|0.00194|0.00306|0.00382|0.00386|0.0041|0.00575|0.00676|0.00359|0.00258|0.00347|0.00391|||||-0.00527|-0.00419|-0.00319|-0.00218|-0.00247|-0.00297|-0.00604|-0.00659|-0.00315|-0.00349|-0.00257|-0.003|-0.0038|-0.0044|-0.00535|-0.00628|-0.00394|-0.00237|-0.00419|-0.0024|||||336|356|325|298|328|336|336|303|238|265|138|182|210|309|307|241|192|180|91|96|||||||||||||||||||||||||
2025-09-19 01:44:55|CS.D.USDMXN.MINI.IP|3065|2025-09-18 14:58:20|2025-09-18 23:59:50|183630.1|7.2|0.04234|2025-09-18|0.02966|14|0.063244|12|-0.084052|14|2025-09-18|0.04915|0.04914|0.04916|0.04917|0.04912|0.04907|0.0491|0.04862|0.04726|0.04577|0.04373|0.03275|0.03347|0.03221|0.02966|0.02972|0.03287|0.03074|0.03476|0.0305|0.03606|0.16697|0.07517|0.04948|4|9|6|3|4|6|7|7|7|7|6|9|12|16|14|13|9|8|6|8|4|1|3|3|0.00215|0.00353|0.00159|0.00164|0.00247|0.00206|0.00316|0.00371|0.00412|0.00355|0.00311|0.00374|0.00814|0.00842|0.00819|0.00545|0.00456|0.00334|0.00371|0.00407|0.00409|0.02458|0.01058|0.0026|-0.00186|-0.00269|-0.00193|-0.00142|-0.00152|-0.00179|-0.00335|-0.00431|-0.00403|-0.00415|-0.00365|-0.00394|-0.00676|-0.00741|-0.00756|-0.00569|-0.00545|-0.00333|-0.00336|-0.00283|-0.00423|-0.00464|-0.00405|-0.00216|317|346|318|245|276|328|348|346|344|344|333|349|348|358|360|359|352|346|329|347|256|64|212|201|||||||||||||||0||||||||||
2025-09-19 01:44:57|CS.D.USDNOK.MINI.IP|3813|2025-09-18 14:58:20|2025-09-18 23:59:50|98712.5|16.9|0.10089|2025-09-18|0.02577|15|0.13813|8|-0.122493|8|2025-09-18|0.05094|0.05086|0.05089|0.05092|0.05088|0.05081|0.04251|0.03378|0.03889|0.03593|0.02859|0.02818|0.03121|0.02853|0.02937|0.02577|0.04809|0.04576|0.0454|0.05055|0.36276|0.20253|0.18858|0.05846|19|31|18|17|19|21|25|28|29|26|19|25|30|37|35|29|25|19|21|12|7|5|20|18|0.00381|0.00541|0.0027|0.00221|0.00279|0.00352|0.00619|0.00889|0.00899|0.00815|0.00438|0.00651|0.0079|0.01091|0.00812|0.00568|0.00347|0.00312|0.00335|0.00191|0.00506|0.00198|0.0036|0.00899|-0.00343|-0.0053|-0.00286|-0.00199|-0.0021|-0.00297|-0.00555|-0.00836|-0.00948|-0.00712|-0.00513|-0.00617|-0.00741|-0.00841|-0.00815|-0.00585|-0.00361|-0.00373|-0.00347|-0.00204|-0.00528|-0.00188|-0.00439|-0.01136|360|360|359|359|353|359|360|360|360|360|360|360|360|360|360|360|360|360|359|358|330|331|359|357||||||||||||||0|||||||||||
2025-09-19 01:44:57|CS.D.sp_USDRUB.MINI.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:44:58|CS.D.USDSEK.MINI.IP|3216|2025-09-18 14:58:20|2025-09-18 23:59:50|93404.5|14.1|0.33522|2025-09-18|0.02696|10|0.072383|13|-0.053932|23|2025-09-18|0.05382|0.05376|0.05453|0.05502|0.05561|0.05389|0.02966|0.02832|0.03412|0.02824|0.02696|0.02784|0.03077|0.02834|0.02825|0.02724|0.02922|0.0291|0.03462|0.03546|0.05925|0.12418|0.12418|2.71714|5|6|4|6|4|4|18|20|23|18|15|24|22|34|30|23|20|12|15|7|4|2|13|32|0.00403|0.00443|0.00325|0.00314|0.00446|0.00408|0.00503|0.00556|0.00536|0.00442|0.00346|0.00599|0.00689|0.01141|0.00808|0.00548|0.00448|0.00285|0.00322|0.00383|0.00739|0.01583|0.00552|0.01122|-0.00339|-0.00421|-0.0033|-0.00248|-0.00294|-0.00314|-0.00415|-0.00624|-0.00655|-0.00516|-0.00334|-0.00537|-0.00587|-0.00823|-0.00925|-0.00544|-0.00438|-0.00328|-0.00317|-0.00234|-0.00483|-0.00413|-0.0055|-0.01226|318|334|279|284|266|290|359|360|360|360|355|360|360|360|360|360|360|349|348|307|265|99|288|344|||||||||||||||||||||||||
2025-09-19 01:44:59|CS.D.USDSGD.MINI.IP|3566|2025-09-18 14:58:30|2025-09-18 23:59:50|12828.9|6.5|1.96886|2025-09-18|0.01305|15|0.053858|22|-0.087373|22|2025-09-18|0.01515|0.01385|0.01426|0.01487|0.01312|0.0136|0.01367|0.01484|0.01395|0.01494|0.01402|0.01425|0.01759|0.01575|0.01553|0.01305|0.01634|0.2939|0.01565|0.0144|5.65666|0.12375|2.75573|19.30442|8|8|5|4|5|5|7|7|7|6|5|7|9|10|10|10|9|9|8|5|3|6|8|4|0.00279|0.00314|0.00227|0.00204|0.00209|0.00225|0.0026|0.00272|0.00274|0.0025|0.00197|0.00254|0.00359|0.00371|0.00349|0.00264|0.00226|0.0021|0.0019|0.00156|0.00285|0.00302|0.00365|0.00193|-0.00259|-0.00289|-0.00218|-0.00188|-0.0016|-0.00196|-0.00258|-0.00299|-0.00243|-0.0024|-0.00201|-0.00254|-0.00315|-0.00281|-0.00367|-0.00277|-0.00213|-0.00227|-0.00209|-0.00163|-0.00366|-0.0036|-0.0038|-0.00185|355|357|347|327|317|330|354|359|354|356|345|355|358|358|357|353|356|357|352|331|285|313|338|223|||||||||||||||||||||||||
2025-09-19 01:45:01|CS.D.USDZAR.MINI.IP|2727|2025-09-18 14:58:30|2025-09-18 23:59:50|173486.5|11|0.11699|2025-09-18|0.05341|15|0.099956|12|-0.126926|14|2025-09-18|0.07474|0.07467|0.07472|0.07402|0.0746|0.06413|0.05467|0.05714|0.06114|0.06653|0.05909|0.05773|0.05965|0.06357|0.05885|0.05341|0.07097|0.06626|0.06939|0.07406|0.07787|0.19636|0.19715|0.14558|4|7|8|3|5|5|10|12|13|9|9|9|13|15|16|17|11|16|18|8|3|1|1|10|0.0046|0.00585|0.00496|0.00307|0.00442|0.00425|0.00594|0.00683|0.00681|0.00614|0.00413|0.00454|0.00772|0.01106|0.00809|0.00451|0.00435|0.00358|0.0031|0.00291|0.00637|0.01416|0.00469|0.02189|-0.00421|-0.00517|-0.00529|-0.00415|-0.00321|-0.0047|-0.00558|-0.00769|-0.00661|-0.00619|-0.00502|-0.00441|-0.00663|-0.01038|-0.00973|-0.00516|-0.00433|-0.00358|-0.00366|-0.0028|-0.00313|-0.01057|-0.01098|-0.02171|283|309|314|229|282|294|343|355|346|352|351|345|351|357|358|360|333|357|359|328|217|48|58|211|||||||||||||||||||||||||
2025-09-19 01:45:02|CS.D.ALUMINIUM.MINI.IP|556|2025-09-18 14:58:20|2025-09-18 17:59:10|2694.3|2.3|0.23038|2025-09-18|0.22308|16|0.131184|0|-0.248332|17|2025-09-18|0.2319|0.23125|0.22396|0.22997|0.22398|0.23301|0.22482|0.22437|0.22414|0.22441|0.22448|0.22408|0.22357|0.22357|0.22366|0.22366|0.22308|0.25128|||||||2|3|3|2|2|2|2|3|3|2|2|2|3|3|2|3|2|3|||||||0.01872|0.0121|0.01149|0.01007|0.01058|0.01236|0.0141|0.01749|0.01424|0.01261|0.01281|0.01382|0.01509|0.01618|0.01426|0.01481|0.01452|0.02372|||||||-0.02112|-0.01518|-0.01294|-0.01163|-0.01776|-0.0144|-0.0134|-0.01627|-0.01629|-0.0111|-0.00973|-0.01091|-0.01013|-0.01317|-0.00973|-0.0129|-0.0105|-0.02362|||||||107|246|161|115|81|161|218|204|135|101|92|146|155|208|169|173|83|73|||||||||||||||||||||||||
2025-09-19 01:45:02|CO.D.CFI.FWM3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:45:03|CC.D.W.UME.IP|951|2025-09-18 14:58:40|2025-09-18 18:19:50|529.2|10.8|0.04202|2025-09-18|0.11194|11|0.112528|13|-0.093897|13|2025-09-18|0.11238|0.11252|0.11239|0.11241|0.11256|0.11266|0.11273|0.11254|0.11227|0.1122|0.11218|0.11194|0.11218|0.11259|0.1127|0.11291|0.11329|0.11346|0.11351||||||4|4|2|5|3|5|7|6|8|8|4|13|10|32|15|15|19|30|33||||||0.02895|0.02626|0.02497|0.01874||0.01878|0.03384|0.02501|0.03369|0.02494|0.02301|0.03111|0.02431|0.04152|0.02415|0.02387|0.02831|0.01891|0.01891||||||-0.02213|-0.01875|-0.01872||-0.01875|-0.01878|-0.01879|-0.02812|-0.02105|-0.02571|-0.02492|-0.03357|-0.02876|-0.03814|-0.02599|-0.02774|-0.0302|-0.02836|-0.02037||||||61|50|32|13|11|20|42|42|56|47|51|58|124|104|179|109|45|42|34|||||||||||||||||||||||||
2025-09-19 01:45:04|CC.D.KC.UME.IP|769|2025-09-18 14:58:30|2025-09-18 17:29:50|37401.8|5.8|0.06765|2025-09-18|0.06579|17|0.969188|12|-0.279088|16|2025-09-18|||||||||0.12441|0.10989|0.1052|0.44764|0.09664|0.08282|0.40145|0.07882|0.0658|0.06579|||||||||||||||5|2|2|2|5|8|6|5|8|3|||||||||||||||0.04348|0.02431|0.02146|0.02876|0.04011|0.03838|0.0324|0.02938|0.03165|0.02249|||||||||||||||-0.04645|-0.03447|-0.02319|-0.0306|-0.04001|-0.03864|-0.03037|-0.0261|-0.02924|-0.01533|||||||251|263|240|278|311|327|322|292|301|130|||||||||||||||||||||||||
2025-09-19 01:45:05|CS.D.COPPER.MINI.IP|1377|2025-09-18 14:58:30|2025-09-18 17:58:40|9935.8|4.9|0.10213|2025-09-18|0.10019|2|0.083496|12|-0.06438|17|2025-09-18|0.10274|0.102|0.10019|0.1036|0.10039|0.10361|0.10239|0.10222|0.10036|0.1005|0.1005|0.10043|0.10056|0.10063|0.10069|0.10067|0.10061|0.10322|||||||3|9|6|4|3|6|8|7|5|4|4|5|6|11|9|6|4|3|||||||0.00559|0.0089|0.00599|0.00553|0.005|0.0077|0.00831|0.01013|0.00824|0.00629|0.00571|0.00789|0.00777|0.0098|0.00771|0.00669|0.00582|0.00448|||||||-0.00614|-0.00859|-0.00573|-0.00607|-0.00453|-0.00754|-0.00945|-0.00894|-0.00796|-0.00699|-0.00492|-0.00694|-0.00841|-0.00997|-0.00872|-0.00624|-0.00507|-0.00498|||||||249|355|342|299|231|325|355|341|341|306|289|331|347|357|358|344|287|231|||||||||||||||||||||||||
2025-09-19 01:45:06|CC.D.C.UME.IP|1287|2025-09-18 14:58:30|2025-09-18 18:19:50||24.4|0.0178|2025-09-18|0.13917|11|0.116198|15|-0.138889|0|2025-09-18|0.1394|0.13953|0.13938|0.13942|0.13948||0.13949|0.13948|0.13935|0.13922|0.13919|0.13917|0.1394|0.13984|0.13964|0.13958|0.13996|0.14003|0.14005||||||34|6|4|0|5||0|21|17|12|6|10|23|88|55|75|41|275|198||||||0.02904|0.03101|0.02323||0.02325||||0.02904|0.03482|0.02319|0.0232|0.02325|0.02796|0.03138|0.0382||0.04664|0.02334||||||-0.0464|-0.02325|-0.02322||-0.02324||-0.02325|-0.02325|-0.02324|-0.02319|-0.02319|-0.03479|-0.02986|-0.03159|-0.02939|-0.03361|-0.03499||||||||29|33|28|3|6|4|23|37|37|36|25|56|80|115|77|11|12|10|||||||||||||||||||||||||
2025-09-19 01:45:07|CC.D.FCPO.UNC.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:45:07|CS.D.CFEGOLD.CFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:45:08|CC.D.HO.UME.IP|2265|2025-09-18 14:58:30|2025-09-18 23:52:20|23346|3.4|0.08429|2025-09-18|0.08495|14|0.165577|13|-0.196112|15|2025-09-18|0.08532|0.08552|0.08547|0.08535|0.08544|0.08559|0.08566|0.08583|0.08559|0.086|0.08583|0.08523|0.08504|0.085|0.08495|0.08545|0.08574|0.0859|0.08568|0.08557|0.08556||0.08562|0.08565|0|0|0|0|0|0|0|1|1|1|1|1|3|6|5|7|4|4|6|1|1||0|0|0.00792|0.00963|0.00846|0.00883|0.00727|0.00736|0.01076|0.01317|0.01601|0.01176|0.0145|0.01276|0.01299|0.01909|0.0135|0.02641|0.01077|0.01149|0.01195|0.00642|0.0074||0.00685||-0.00879|-0.01164|-0.00587|-0.00689|-0.00664|-0.00753|-0.01139|-0.01392|-0.01351|-0.01219|-0.01162|-0.01059|-0.01327|-0.01949|-0.01651|-0.02216|-0.01223|-0.01092|-0.00995|-0.00609|-0.00665||-0.02397|-0.00785|234|272|198|221|165|219|277|305|332|314|295|317|329|357|354|360|329|324|323|212|225|46|29|||||||||||||||||||||||||
2025-09-19 01:45:09|CC.D.HG.UME.IP|1894|2025-09-18 14:58:30|2025-09-18 23:59:50|46086.9|2.9|0.03828|2025-09-18|0.04314|2|0.122998|11|-0.070458|23|2025-09-18|0.04317|0.04319|0.04314|0.04316|0.04325|0.04333|0.04342|0.04326|0.04316|0.04323|0.04325|0.04319|0.04329|0.04339|0.04341|0.0434|0.04335|0.04335|0.04338|0.04337|0.04336||0.04334|0.04339|1|1|1|1|2|2|2|2|3|2|1|3|5|9|7|4|8|3|1|2|2||1|1|0.00704|0.00751|0.00674|0.00496|0.00428|0.00652|0.00793|0.00996|0.00749|0.00664|0.00506|0.00878|0.00876|0.01202|0.00986|0.00755|0.00689|0.0047|0.00352|0.0047|0.00521||0.0036|0.0031|-0.00678|-0.0075|-0.00636|-0.006|-0.00529|-0.00751|-0.00813|-0.00847|-0.00816|-0.00608|-0.00552|-0.00657|-0.00926|-0.01099|-0.01013|-0.00677|-0.00575|-0.00624|-0.00527|-0.0039|-0.00362||-0.00441|-0.00718|214|300|243|205|154|256|319|298|284|230|208|275|296|343|329|278|268|200|171|155|89|70|82|||||||||||||||||||||||||
2025-09-19 01:45:10|CC.D.IRON.UME.IP|279|2025-09-18 14:58:40|2025-09-18 14:59:50|795.8|146.6|0.1842|2025-09-18|0.5638|13|0.2269|5|-0.212553|1|2025-09-18||0.56588|0.56648|0.56717||0.56563|0.56713|||||||0.5638|0.56523|||||||||||438|238|256||360|222|||||||757|428|||||||||||0.03659|0.03149|0.04412||0.04974|0.03484|||||||0.04467|0.03004|||||||||||-0.05443|-0.03357|-0.03568||-0.04582|-0.03267|||||||-0.03965|-0.04491||||||||||149|97|69|72|138|82|92|||||||||||||||||||||||||
2025-09-19 01:45:10|CS.D.LEAD.MINI.IP|426|2025-09-18 14:58:30|2025-09-18 17:59:10|1993.5|2.5|0.30726|2025-09-18|0.29846|11|0.079725|7|-0.049965|1|2025-09-18|0.29967|0.29959|0.29932|0.2996|0.29971|0.29948|0.29906|0.29873|0.2992|0.29875|0.29884|0.29846|0.29872|0.29932|0.29976|0.29974|0.2998|0.35533|||||||2|3|2|2|2|2|2|2|2|2|2|2|2|3|2|2|4|2|||||||0.01415|0.01608|0.0084|0.01323|0.01249|0.01156|0.01089|0.01283|0.01407|0.01076|0.00996|0.01134|0.0152|0.01381|0.01139|0.01451|0.01082|0.01194|||||||-0.01248|-0.01423|-0.01088|-0.01221|-0.00874|-0.01051|-0.01189|-0.01198|-0.01465|-0.01202|-0.01234|-0.01219|-0.0083|-0.01335|-0.01096|-0.01314|-0.01154|-0.01385|||||||59|161|93|73|37|97|140|129|113|92|59|85|90|162|133|128|86|58|||||||||||||||||||||||||
2025-09-19 01:45:10|CO.D.LH.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:45:11|CC.D.LC.UME.IP|1051|2025-09-18 14:58:30|2025-09-18 18:04:50||4.8|0.05046|2025-09-18|0.05133|18|0.121552|13|-0.147042|13|2025-09-18||||||||||||||0.05171|0.05158|0.05138|0.05148|0.05145|0.05133|||||||||||||||||||15|9|5|4|6|9|||||||||||||||||||0.02893|0.01939|0.0153|0.01381|0.01433|0.00749|||||||||||||||||||-0.03055|-0.01757|-0.01425|-0.01577|-0.01338|-0.0092||||||179|353|343|327|326|26|||||||||||||||||||||||||
2025-09-19 01:45:17|EN.D.LGO.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:45:17|CC.D.LB.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:45:19|CS.D.CFDSILVER.CFM.IP|2722|2025-09-18 14:58:50|2025-09-18 23:59:50|4170.8|5.9|0.20414|2025-09-18|0.04785|17|0.10795|14|-0.126691|13|2025-09-18|0.06778|0.06892|0.06722|0.06572|0.0676|0.06603|0.06261|0.06265|0.35722|0.05514|0.05564|0.05675|0.06236|0.06225|0.05598|0.05239|0.05178|0.04785|0.05251|0.39577|0.05543||0.0718|0.53629|6|18|6|5|5|8|13|9|7|8|6|8|11|22|22|12|8|7|5|4|2||2|2|0.01152|0.01934|0.01183|0.00806|0.00804|0.01269|0.01541|0.01534|0.01312|0.01189|0.01049|0.01087|0.01253|0.02214|0.01921|0.0119|0.00951|0.0076|0.00746|0.00746|0.00622||0.00652|0.0079|-0.01005|-0.02036|-0.01146|-0.01011|-0.0088|-0.01298|-0.01585|-0.01404|-0.01139|-0.01016|-0.00936|-0.01039|-0.01428|-0.02393|-0.01916|-0.01031|-0.00822|-0.00726|-0.00661|-0.00743|-0.00552||-0.00858|-0.00697|344|360|348|320|298|348|359|356|349|356|340|354|352|360|360|356|344|346|298|296|173|144|211|||||||||||||||||||||||||
2025-09-19 01:45:19|CC.D.NG.UME.IP|2189|2025-09-18 14:58:50|2025-09-18 23:59:50|3186|15.6|0.05652|2025-09-18|0.09074|10|0.217526|14|-0.341721|14|2025-09-18|0.09136|0.09129|0.09118|0.09114|0.09099|0.09135|0.0916|0.09164|0.0914|0.09091|0.09074|0.09105|0.09112|0.09187|0.09279|0.09381|0.09415|0.09424|0.09428|0.09437|0.09437||0.0942|0.09423|2|2|2|2|2|3|5|4|4|7|5|7|24|33|45|22|29|18|35|9|8||3|1|0.03045|0.03043|0.0304|0.03801|0.03035|0.03262|0.03638|0.03378|0.03047|0.03355|0.03389|0.04553|0.04998|0.04423|0.04806|0.03918|0.04044|0.04063|0.03628|0.03462|0.03146||0.05764|0.03143|-0.03478|-0.03043|-0.03908|-0.03036|-0.03032|-0.04378|-0.03899|-0.03463|-0.0328|-0.03448|-0.04155|-0.05058|-0.06139|-0.05034|-0.05927|-0.03806|-0.03853|-0.03409|-0.03439|-0.0333|-0.03144||-0.0412|-0.0314|44|47|36|54|49|106|132|92|82|141|156|231|316|319|305|295|216|188|195|102|91|74|30|||||||||||||||||||||||||
2025-09-19 01:45:20|CC.D.CC.UME.IP|590|2025-09-18 14:58:50|2025-09-18 17:29:50|7214.7|1.9|0.26344|2025-09-18|0.08879|16|0.339675|11|-0.234828|10|2025-09-18|||||||||0.11838|0.13032|0.14025|0.1224|0.10524|0.09455|0.09742|0.10012|0.08879|1.04256|||||||||||||||3|1|1|1|2|3|3|3|1|1|||||||||||||||0.03709|0.02115|0.02259|0.02566|0.01715|0.02339|0.02196|0.02055|0.01099|0.01276|||||||||||||||-0.03165|-0.02124|-0.02398|-0.02889|-0.02314|-0.02378|-0.01909|-0.02361|-0.01153|-0.01166|||||||79|276|246|255|287|278|256|300|162|106|||||||||||||||||||||||||
2025-09-19 01:45:20|CS.D.NICKEL.MINI.IP|93|2025-09-18 14:59:00|2025-09-18 17:56:50|15292|1.1|0.39391|2025-09-18|0.39208|9|0.154205|17|-0.06566|7|2025-09-18||||||||0.39363|0.39234|0.39208|0.39214|0.39224|0.39356|0.39403|0.39477|0.394|0.39402|0.39335||||||||||||||1|1|1|1|1|1|1|1|1|1|1|||||||||||||||0.0458|0.04574||0.05229||0.03361||0.01313||0.08439||||||||||||||-0.05581|-0.05229|||||-0.06554|||||||||||52|45|35|36|43|47|65|45|57|20|15|||||||||||||||||||||||||
2025-09-19 01:45:21|CC.D.RB.UME.IP|2297|2025-09-18 14:58:50|2025-09-18 23:59:50|19701|3.8|0.10227|2025-09-18|0.10068|12|0.116929|15|-0.212766|15|2025-09-18|0.10647|0.10667|0.10735|0.10191|0.1081|0.10985|0.10184|0.10149|0.10127|0.10163|0.1019|0.10132|0.10068|0.10103|0.10088|0.10207|0.10166|0.10184|0.1015|0.1013|0.10133||0.14284|0.16787|0|0|0|0|0|0|0|2|1|1|1|1|3|8|5|5|4|5|9|3|1||0|0|0.01403|0.01675|0.01559|0.01026|0.01025|0.01868|0.01347|0.01308|0.01405|0.01271|0.01439|0.01329|0.01312|0.01878|0.01694|0.02264|0.01196|0.01151|0.01232|0.00712|0.00604||0.01877|0.01015|-0.0146|-0.01533|-0.01018|-0.01009|-0.01256|-0.01587|-0.01036|-0.01372|-0.01536|-0.01346|-0.01222|-0.01084|-0.01412|-0.02054|-0.01632|-0.02273|-0.01188|-0.01329|-0.00996|-0.00748|-0.00854||-0.03718|-0.01839|217|296|227|209|143|223|323|328|335|339|327|332|331|359|352|357|336|334|327|248|212|49|26|||||||||||||||||||||||||
2025-09-19 01:45:22|CC.D.CT.UME.IP|1082|2025-09-18 14:58:50|2025-09-18 18:20:00|6797.9|6.3|0.15259|2025-09-18|0.22047|1|0.061878|17|-0.093839|1|2025-09-18||0.22047|0.22055|0.22059|0.22061|0.22053|0.22093|0.22096|0.22106|0.22105|0.22098|0.22107|0.22099|0.22139|0.22111|0.22133|0.22145|0.22084|0.22067|||||||3|2|1|1|1|1|2|2|3|2|4|6|6|7|8|6|6|22|||||||0.00868|0.00922|0.00695|0.00699|0.00927|0.00513|0.00778|0.00842|0.0065|0.00867|0.01023|0.01148|0.00871|0.01315|0.00973|0.00988|0.01083|0.01301|||||||-0.01376|-0.00525|-0.00478|-0.00618|-0.01|-0.00797|-0.00786|-0.00641|-0.00648|-0.00676|-0.01122|-0.00951|-0.0102|-0.00995|-0.00869|-0.00924|-0.00946|-0.01173||||||194|89|64|33|79|167|109|142|80|72|97|212|257|225|154|156|227|102|||||||||||||||||||||||||
2025-09-19 01:45:22|CC.D.OJ.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:45:23|CC.D.SB.UME.IP|341|2025-09-18 14:59:00|2025-09-18 16:59:50|1605.5|19.1|0.09497|2025-09-18|0.18575|7|0.194785|16|-0.241023|7|2025-09-18||||||||0.18575|0.18624|0.18643|0.18652|0.18704|0.18749|0.18802|0.18888|0.18926|0.18785|||||||||||||||29|10|12|4|17|31|90|28|36|21|||||||||||||||0.02961|0.04958|0.04767|0.04667|0.02123|0.02|0.0245|0.05082|0.02474|0.04987|||||||||||||||-0.07794|-0.03021|-0.03108|-0.0321|-0.00935|-0.03886|-0.01253|-0.03181|-0.03232|-0.02684||||||||36|53|20|34|43|78|48|104|49|119|||||||||||||||||||||||||
2025-09-19 01:45:23|CC.D.O.UNC.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:45:25|CC.D.LCO.UME.IP|2319|2025-09-18 14:58:50|2025-09-18 21:59:40|6711.6|26.2|0.81612|2025-09-18|0.04424|8|0.178989|15|-0.21199|15|2025-09-18|1.39998|0.39801|0.04805|3.0017|4.1256|0.04645|0.04709|0.04636|0.04424|0.04495|0.36577|0.04564|0.04517|0.04597|0.33547|0.04479|0.04473|0.04453|0.73469|2.76107|5.07269|0.05901|||4|10|3|6|6|5|11|40|48|58|35|23|28|54|55|74|34|25|32|8|10|1|||0.00858|0.01035|0.00875|0.01164|0.01177|0.00879|0.01108|0.01498|0.01656|0.01219|0.01593|0.01578|0.01423|0.01697|0.01594|0.02134|0.00991|0.00992|0.01281|0.01133|0.00852|0.04323|||-0.01217|-0.01281|-0.00707|-0.01188|-0.01018|-0.00958|-0.01067|-0.01324|-0.0137|-0.0137|-0.014|-0.01147|-0.01631|-0.01991|-0.01628|-0.0217|-0.01148|-0.01291|-0.00984|-0.01052|-0.01053|-0.00944|||222|285|222|203|147|222|307|316|336|324|313|318|311|354|345|352|290|303|290|221|179|25|||||||||||||||||||||||||
2025-09-19 01:45:25|CC.D.CL.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:45:26|CC.D.RR.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:45:26|CC.D.SM.UME.IP|1320|2025-09-18 14:58:50|2025-09-18 18:19:50|28653|12.5|0.09136|2025-09-18|0.1395|3|0.132283|13|-0.147527|13|2025-09-18|0.13964|0.13972|0.13955|0.1395|0.13964|0.13976|0.13987|0.13991|0.13985|0.13986|0.13978|0.13995|0.14016|0.1401|0.14006|0.13993|0.14007|0.14002|0.13994||||||8|1|1|3|2|2|3|5|5|4|2|8|17|34|24|16|16|13|60||||||0.00875|0.00939|0.01203|0.01181|0.00768|0.01083|0.0088|0.00899|0.01352|0.01146|0.01226|0.01233|0.01361|0.02504|0.01531|0.01628|0.0152|0.01195|0.02601||||||-0.01719|-0.01234|-0.00997|-0.00767|-0.0082|-0.01064|-0.01094|-0.01057|-0.01113|-0.01322|-0.0099|-0.01785|-0.01658|-0.02386|-0.01766|-0.01525|-0.01436|-0.01474|-0.01822||||||91|124|98|75|27|76|104|85|124|105|94|105|110|159|265|206|154|173|66|||||||||||||||||||||||||
2025-09-19 01:45:28|CC.D.BO.UME.IP|1525|2025-09-18 14:59:00|2025-09-18 18:19:50|5123.7|14.1|0.10246|2025-09-18|0.11596|0|0.14731|15|-0.163581|0|2025-09-18|0.11596|0.11618|0.11614|0.11625|0.11632|0.11646|0.11656|0.11634|0.11615|0.11617|0.11642|0.11624|0.11618|0.11637|0.11629|0.11644|0.11714|0.11722|0.11717||||||4|3|1|2|5|3|3|3|5|4|2|4|4|31|20|15|19|17|40||||||0.01237|0.0109|0.00774|0.01011|0.0108|0.00965|0.00865|0.0108|0.0132|0.00931|0.01017|0.01249|0.01436|0.02608|0.01769|0.01813|0.01612|0.01261|0.01432||||||-0.01408|-0.01073|-0.00911|-0.00798|-0.01634|-0.00827|-0.01097|-0.0084|-0.01019|-0.01089|-0.01|-0.0095|-0.0122|-0.03043|-0.01755|-0.01693|-0.01387|-0.01259|-0.0164||||||207|206|187|121|77|138|204|199|251|221|212|197|180|174|317|310|287|280|112|||||||||||||||||||||||||
2025-09-19 01:45:29|CC.D.S.UME.IP|1479|2025-09-18 14:59:00|2025-09-18 18:19:50|1051.3|18.2|0.06723|2025-09-18|0.11378|2|0.114166|15|-0.104236|0|2025-09-18|0.11381|0.11385|0.11378|0.11382|0.11391|0.11403|0.11414|0.11412|0.114|0.11399|0.114|0.11396|0.11398|0.1141|0.11405|0.11415|0.11442|0.11439|0.11432||||||12|7|5|2|4|8|8|6|10|6|4|7|13|53|36|22|26|30|59||||||0.01897|0.01101|0.01048|0.01084|0.01265|0.00993|0.00951|0.00951|0.01169|0.01045|0.01029|0.01178|0.01425|0.01856|0.01647|0.01574|0.0122|0.01242|0.01658||||||-0.01533|-0.01162|-0.01117|-0.01054|-0.00949|-0.01247|-0.01022|-0.0111|-0.01306|-0.01187|-0.01154|-0.01461|-0.01128|-0.021|-0.01552|-0.01434|-0.01245|-0.01185|-0.01164||||||109|179|117|74|34|83|125|71|118|97|86|117|131|159|271|237|172|144|73|||||||||||||||||||||||||
2025-09-19 01:45:30|CS.D.PALL.CFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:45:36|CS.D.PLAT.CFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:45:37|CS.D.ZINC.MINI.IP|585|2025-09-18 14:59:00|2025-09-18 17:59:20|2902.8|2.6|0.20986|2025-09-18|0.20461|0|0.147285|12|-0.307136|1|2025-09-18|0.20461|0.20548|0.20509|0.20561|0.20589|0.20592|0.20594|0.20583|0.20621|0.20611|0.20586|0.20546|0.20525|0.2059|0.20641|0.20612|0.20627|0.24691|||||||2|4|3|2|2|3|3|3|3|2|2|2|3|4|3|3|2|2|||||||0.01313|0.01691|0.01103|0.01039|0.00787|0.01197|0.01496|0.01708|0.01663|0.01381|0.01443|0.01416|0.01602|0.01667|0.01546|0.01432|0.01271|0.01005|||||||-0.01759|-0.01917|-0.01239|-0.01213|-0.01082|-0.01168|-0.01339|-0.02298|-0.01549|-0.0141|-0.01029|-0.01488|-0.0145|-0.01603|-0.01398|-0.01425|-0.01146|-0.03237|||||||82|286|187|144|67|183|272|244|188|165|124|189|179|295|265|205|96|54|||||||||||||||||||||||||
2025-09-19 01:45:38|IX.D.StoxxBank.FNI3.IP|765|2025-09-18 14:59:10|2025-09-18 19:59:50|229.19|26|23.28303|2025-09-18|6.07294|7|0.109366|9|-0.11021|9|2025-09-18|||||||42.45395|6.07294|8.75064|15.2193|18.78475|16.55401|22.78304|9.99847|8.99642|13.7686|39.74767|72.73917|54.18965|58.46259|||||||||||14|67|72|98|39|62|82|53|47|67|16|4|2|13|||||||||||0.02857|0.03196|0.02988|0.02721|0.02358|0.02947|0.0234|0.02835|0.02594|0.02394|0.02494|0.02182|0.02184|0.02183|||||||||||-0.02484|-0.03249|-0.02896|-0.02997|-0.02632|-0.0268|-0.0244|-0.02604|-0.02432|-0.02248|-0.02182|-0.02182|-0.02183|-0.02183|||||165|315|287|270|176|224|211|261|212|182|73|55|72|77|||||||||||||||||||||||||
2025-09-19 01:45:39|IX.D.CANNABIS.IFD.IP|534|2025-09-18 15:00:10|2025-09-18 18:59:40|79.57|0|1.28527|2025-09-18|1.26304|18|0.329197|18|-0.227215|18|2025-09-18||||||||||||||1.29649|1.29666|1.29639|1.29624|1.29465|1.26304|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||0.0265|0.02107|0.02675|0.01853|0.02395|0.07435|||||||||||||||||||-0.0421|-0.01894|-0.02062|-0.01815|-0.02301|-0.04199||||||104|172|145|129|87|173|||||||||||||||||||||||||
2025-09-19 01:45:40|KB.D.BANKS.CASH.IP|158|2025-09-18 14:59:00|2025-09-18 15:29:50|6708.94|0|0|2025-09-18|0|7|0.101968|13|-0.057393|11|2025-09-18||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0083|0.00867|0.01181|0.00852|0.01102|0.01007|0.01343|0.0097|0.00784||||||||||||||||-0.00914|-0.01063|-0.01205|-0.00921|-0.01134|-0.00707|-0.01064|-0.00987|-0.00748|||||||||201|232|232|210|231|201|299|302|154|||||||||||||||||||||||||
2025-09-19 01:45:42|KB.D.AERO.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:45:43|KB.D.DRINKS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:45:43|KB.D.CHEMS.CASH.IP|136|2025-09-18 14:59:10|2025-09-18 15:29:50|6837.37|0|0|2025-09-18|0|7|0.913899|14|-0.268197|14|2025-09-18||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.04785|0.01843|0.0258|0.00619|0.02762|0.01629|0.01325|0.1133|0.04094||||||||||||||||-0.02806|-0.03085|-0.02238|-0.01751|-0.05106|-0.01556|-0.02623|-0.059|-0.03536|||||||||42|64|47|48|58|53|81|118|131|||||||||||||||||||||||||
2025-09-19 01:45:44|KB.D.BUILD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:45:44|KB.D.ELECTY.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:45:45|KB.D.EE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:45:45|KB.D.SPECFINAN.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:45:46|KB.D.PHONES.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:45:46|KB.D.FDR.CASH.IP|122|2025-09-18 14:59:10|2025-09-18 15:29:50|4666.08|0|0|2025-09-18|0|7|0.06985|13|-0.10373|13|2025-09-18||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01108|0.00792|0.00645|0.00738|0.01196|0.00498|0.00996|0.00629|0.00969||||||||||||||||-0.01174|-0.00845|-0.0061|-0.01143|-0.01217|-0.00775|-0.01252|-0.00783|-0.00855|||||||||173|186|183|155|212|144|235|226|118|||||||||||||||||||||||||
2025-09-19 01:45:47|KB.D.FOOD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:45:47|KB.D.WATER.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:45:48|KB.D.GINDU.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:45:48|KB.D.RETAIL.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:45:49|KB.D.HEALTH.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:45:49|KB.D.HSEHLD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:45:50|KB.D.ENGINE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:45:50|KB.D.BUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:45:51|KB.D.LIFE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:45:51|KB.D.MEDIA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:45:52|KB.D.MINING.CASH.IP|70|2025-09-18 14:59:50|2025-09-18 15:29:50|22683.14|0|0|2025-09-18|0|7|0.204837|14|-0.247182|8|2025-09-18||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.05486|0.02826|0.02601|0.0304|0.02627|0.03686|0.04504|0.05187|0.02749||||||||||||||||-0.05513|-0.06611|-0.02538|-0.02408|-0.03169|-0.04305|-0.06198|-0.0595|-0.04553|||||||||82|48|51|46|51|57|142|159|69|||||||||||||||||||||||||
2025-09-19 01:45:53|KB.D.INSURANCE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:45:54|KB.D.OIL.CASH.IP|158|2025-09-18 14:59:20|2025-09-18 15:29:50|8395.81|0|0|2025-09-18|0|7|0.149542|15|-0.217279|15|2025-09-18||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01138|0.01058|0.00824|0.00833|0.01214|0.00703|0.01867|0.01112|0.01693||||||||||||||||-0.01343|-0.00721|-0.00904|-0.00682|-0.00864|-0.00693|-0.01905|-0.01045|-0.01815|||||||||157|179|168|173|191|143|249|278|155|||||||||||||||||||||||||
2025-09-19 01:45:54|KB.D.OILEQUIP.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:45:55|KB.D.PGOODS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:45:55|KB.D.REAL.CASH.IP|108|2025-09-18 14:59:30|2025-09-18 15:29:50|1985.92|0|0|2025-09-18|0|7|0.06465|7|-0.076215|12|2025-09-18||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01106|0.01322|0.00661|0.00947|0.01097|0.00687|0.00694|0.00777|0.00735||||||||||||||||-0.01445|-0.00821|-0.01137|-0.01328|-0.01039|-0.0172|-0.01146|-0.00648|-0.01173|||||||||128|130|115|172|130|142|174|197|105|||||||||||||||||||||||||
2025-09-19 01:45:56|KB.D.SOFT.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:45:56|KB.D.SUPPORT.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:45:57|KB.D.TOBACCO.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:45:57|KB.D.HOTELS.CASH.IP|154|2025-09-18 14:59:40|2025-09-18 15:29:50|9378.06|0|0|2025-09-18|0|7|0.110516|13|-0.10459|13|2025-09-18||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00798|0.01183|0.00824|0.00728|0.00792|0.01152|0.01642|0.00841|0.00812||||||||||||||||-0.0095|-0.00972|-0.00898|-0.00751|-0.00768|-0.00865|-0.01392|-0.00931|-0.01013|||||||||186|207|186|170|210|192|277|281|153|||||||||||||||||||||||||
2025-09-19 01:45:58|KB.D.PHARMA.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:45:59|KB.D.OZTELE.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:45:59|KB.D.OZCOND.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:46:00|KB.D.OZCONSUM.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:46:00|KB.D.OZENER.IFD.IP|185|2025-09-19 00:10:10|2025-09-19 01:45:10|8453.5|0|0.40072|2025-09-18|0.4004|0|0||0||2025-09-18|0.4004|0.40139|0.40117|0.40118|0.40073|0.4013|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99|118|117|114|118|116|||||||||||||||||||||||||
2025-09-19 01:46:01|KB.D.OZFINL.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:46:01|KB.D.OZHEALTH.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:46:02|KB.D.OZINDU.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:46:02|KB.D.OZMATR.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:46:03|KB.D.OZUTILI.IFD.IP|166|2025-09-19 00:10:10|2025-09-19 01:45:40|10127.3|0|0.40066|2025-09-18|0.40044|1|0||0||2025-09-18|0.40072|0.40044|0.40086|0.40075|0.40136|0.4014|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85|108|90|92|102|101|||||||||||||||||||||||||
2025-09-19 01:46:04|SE.D.MMM.CASH.IP|1311|2025-09-18 15:00:00|2025-09-18 23:54:10||408.2|22.76272|2025-09-18|2.5974|20|1.003257|8|-0.830704|20|2025-09-18|||||||||13.52835|65.69176|83.48912|17.26578|60.26374|33.27795|33.40826|37.82921|55.68316|27.79527|46.33462|23.1222|2.5974|100||100|||||||||2|1|29|23|39|549|527|400|389|283|395|790|25528|0||100|||||||||0.43744|0.16821|0.30872||0.11096|0.04784|0.02595|0.02651|0.01536|0.01766|0.02319|0.01933|||||||||||||-0.09035|-0.08559|-0.06829|-0.05124|-0.1156|-0.0484|-0.03477|-0.02531|-0.02534|-0.02336|-0.02043|-0.02208|-0.8307||||24|26|18|6|15|130|174|143|133|155|162|208|1|3|1|||||||||||||||||||||0||||
2025-09-19 01:46:05|SA.D.AXP.CASH.IP|1698|2025-09-18 14:59:30|2025-09-18 23:49:30||587.2|16.75917|2025-09-18|0.55838|23|0.414938|8|-1.366816|20|2025-09-18|||||||||83.64803|88.5278|85.81885|83.45539|55.25642|20.77327|25.66249|33.23606|32.7891|29.55572|22.20623|11.39507|38.47297|100|100|0.55838|||||||||23|8|25|213|171|1488|794|540|559|609|492|1415|3992|12|177|0|||||||||0.25946|0.10786||0.23221|0.02424|0.05564|0.02269|0.0245|0.01833|0.01584|0.01826|0.01578|||||||||||||-0.15055|-0.02963|-0.09691|-0.08703|-0.13139|-0.07064|-0.02983|-0.0285|-0.02281|-0.02455|-0.02244|-0.01851|-0.88353|-0.61355|-0.35505||18|43|7|6|20|126|250|220|229|183|185|264|8|2|5|6||||||||||||||||||||||0|||
2025-09-19 01:46:06|UA.D.AAPL.CASH.IP|3046|2025-09-18 14:59:30|2025-09-18 23:59:50|23815|5769.8|4.10813|2025-09-18|0.00542|18|0.44174|13|-0.278285|13|2025-09-18|48.39914|55.23017|47.56977|39.44911|49.01091|33.35221|47.97246|34.63335|47.41693|40.27142|53.37222|52.69869|48.98547|9.84377|0.00909|0.2856|0.00615|0.56285|0.00542|0.28381|61.12535|41.67717|85.71789|83.33637|0|0|0|0|0|0|0|0|452|367|367|491|951|18774|15228|8367|6280|6211|6275|12822|26746|842|2395|279|0.00788|0.0051|0.00584|0.00755|0.00948|0.01126|0.00626|0.00914|0.01892|0.02042|0.01667|0.01183|0.01121|0.03723|0.02105|0.01317|0.0125|0.01066|0.01029|0.01152|0.02672|0.0126|0.0168|0.0189|-0.01499|-0.00866|-0.00834|-0.01695|-0.01679|-0.01608|-0.0139|-0.01505|-0.03075|-0.03048|-0.03451|-0.03387|-0.0213|-0.03568|-0.02334|-0.01424|-0.01061|-0.01135|-0.00934|-0.01173|-0.01741|-0.0042|-0.0098|-0.0042|124|67|82|71|100|96|98|156|95|87|45|131|143|275|360|360|356|359|359|359|54|12|21|18|||||||||||||||||||||||||
2025-09-19 01:46:07|SA.D.BA.CASH.IP|2216|2025-09-18 14:59:50|2025-09-18 23:59:50|21639|1418.2|13.65139|2025-09-18|8.99217|19|0.688492|0|-0.310804|20|2025-09-18|54.59598|57.17939|62.53747|69.25042|50.0267|50.02612|75.00116|82.15479|80.07625|85.73771|75.03702|67.6072|61.5609|19.989|12.25439|17.13307|22.73353|31.05467|26.0268|8.99217|78.31567|81.26509|53.88184|87.51741|0|0|0|0|0|0|0|0|55|30|170|182|328|3087|1914|2224|2526|1307|1837|3620|1557|172|103|191|0.0942|0.00465|0.03347|0.02013|0.00619|0.01671||0.01237|0.05421|0.06064|0.04168|0.02775|0.00463|0.04505|0.02979|0.02022|0.02157|0.01408|0.01594|0.02106|0.04643|0.04646|0.04636|0.13451|-0.01859|-0.02092|-0.05109|-0.03096||-0.02786||-0.03247|-0.04476|-0.0476|-0.01388|-0.0339|-0.01697|-0.05167|-0.03153|-0.02432|-0.03039|-0.02134|-0.02129|-0.02358|-0.13344|-0.03828|-0.02474|-0.05098|22|14|16|13|8|8|4|28|55|49|4|37|13|196|246|199|216|187|227|268|23|16|13|16|||||||||||||||||||||||||
2025-09-19 01:46:08|SB.D.CAT.CASH.IP|1721|2025-09-18 14:59:30|2025-09-18 23:59:10|46697|845.8|8.58278|2025-09-18|6.63194|19|1.385837|8|-1.713062|20|2025-09-18|||||||||85.80485|88.37776|75.33936|84.76216|66.88416|27.28939|20.72277|16.02362|16.33784|14.58555|15.34786|6.63194|90.19499|85.75411|22.53986|66.77124|||||||||42|18|32|59|61|1006|1430|845|1284|1008|691|2651|3013|11|25|0|||||||||1.38584|0.00221|0.00222||0.07984|0.06025|0.03398|0.03567|0.02816|0.03086|0.01895|0.02805||0.02145|0.08803|0.00428|||||||||-0.05726|-0.01728|-0.10334|-0.31987|-0.06647|-0.14705|-0.04769|-0.03498|-0.03366|-0.03335|-0.03003|-0.03385|-0.86511|-0.00536|-0.03335||14|34|16|13|9|166|223|163|172|186|157|228|10|7|36|6|||||||||||||||||||||||||
2025-09-19 01:46:09|SB.D.CVX.CASH.IP|1925|2025-09-18 14:59:40|2025-09-18 23:59:30|15879|1061.1|13.00443|2025-09-18|6.26658|19|0.655572|8|-0.415512|20|2025-09-18|||||||||89.7149|91.22168|100|100|55.63384|12.03029|11.18141|16.9744|19.86469|15.19557|11.25522|6.26658|80.06781|80.06548|95.84435|84.04912|||||||||4|61|7|31|245|1665|922|1047|763|822|862|2091|14980|95|8|7|||||||||0.19382|0.04921|0.02494|0.03565||0.03267|0.01807|0.02299|0.01298|0.01461|0.01181|0.01381|0.11654|0.05354||0.12382|||||||||-0.05305|-0.12589|-0.05484|-0.1224|-0.06858|-0.04187|-0.01643|-0.0234|-0.01416|-0.01219|-0.01107|-0.01322|-0.2172||-0.06292|-0.15088|29|34|44|37|9|159|287|301|252|257|267|304|15|5|24|25|||||||||||||||||||||||||
2025-09-19 01:46:09|UA.D.CSCO.CASH.IP|1536|2025-09-18 14:59:50|2025-09-18 23:47:00|6854|5143.1|1.37887|2025-09-18|0.39264|15|0.324388|13|-0.293945|13|2025-09-18|||||||||41.79542|74.50494|66.77052|75.06362|77.83032|5.04246|1.58407|0.39264|2.22445|0.5048|1.97506|2.39501|16.91049||50.09111|100|||||||||316|62|44|51|368|5561|3109|2715|2333|2745|2432|8955|496881||162|0|||||||||0.13289|0.02452|0.03441|0.04422||0.04869|0.02688|0.01918|0.01975|0.02152|0.01928|0.02063|0.11667||||||||||||-0.05402|-0.12153|-0.02944|-0.14728|-0.11795|-0.0519|-0.02483|-0.0205|-0.01784|-0.01799|-0.0194|-0.01925|-0.07326||-0.01456||12|43|21|16|9|200|319|265|181|204|204|252|6|4|2|||||||||||||||||||||||||
2025-09-19 01:46:10|SD.D.KO.CASH.IP|2641|2025-09-18 14:59:40|2025-09-18 23:59:30|6649|2842.6|2.16387|2025-09-18|0.01498|17|0.194233|8|-0.284431|13|2025-09-18|||||||||66.70096|64.33468|86.96235|69.78689|60.05562|6.98914|0.79612|1.00006|0.60661|0.01498|0.79614|0.01504|85.72676|94.11942|71.43287|4.9349|||||||||184|367|117|470|484|6067|4156|3821|2614|3558|5247|13874|44535|104|123|24|||||||||0.11948|0.04467|0.02981|0.01491|0.02243|0.02943|0.01643|0.01893|0.01694|0.01498|0.01608|0.01928|0.03012|0.01504||0.01504|||||||||-0.0298|-0.01788|-0.0149|-0.02987|-0.0318|-0.03132|-0.01828|-0.01806|-0.0205|-0.01499|-0.01725|-0.02062|-0.03678||-0.03007|-0.01504|30|14|23|43|60|201|256|203|169|128|128|172|35|17|7|41|||||||||||||||||||||||||
2025-09-19 01:46:12|SB.D.DOWWUS.CASH.IP|1131|2025-09-18 14:59:40|2025-09-18 19:59:50|2409|746.3|5.07641|2025-09-18|0.67665|13|0.409165|13|-0.45719|15|2025-09-18||||||||||||||0.67665|3.01553|6.64711|9.00402|6.56097|8.37249|3.12571||||||||||||||||||1665|1312|1632|636|913|698|455||||||||||||||||||0.097|0.06315|0.05104|0.04609|0.04708|0.04916|0.05312||||||||||||||||||-0.10325|-0.06696|-0.07273|-0.04632|-0.04165|-0.0464|-0.05227|||||170|269|227|145|138|144|261|||||||||||||||||||||||||
2025-09-19 01:46:13|SH.D.XOM.CASH.IP|2008|2025-09-18 14:59:40|2025-09-18 23:59:30|11387|3231.4|2.45231|2025-09-18|0.01337|14|0.663599|20|-0.833699|20|2025-09-18|53.49342|44.61645|25.11956|70.07307|27.16317|50.15525|0.27802|5.71047|86.05365|76.68158|96.01109|75.06|50.14946|3.2215|0.01337|0.29307|2.42074|2.5658|2.62429|1.5619|53.49208|83.35381|75.05046|100|0|0|0|0|0|0|0|0|88|53|16|148|436|3706|2892|3423|1868|2171|2329|6535|27580|205|13|0|0.01739|0.0145|0.0087|0.01305|0.01117|0.00952|0.00869|0.00869|0.17566|0.21218|0.06225|||0.03262|0.01742|0.02371|0.01473|0.01426|0.01329|0.01458|0.18539|||0.40529|-0.07101|-0.13885||-0.02609|-0.11863|-0.00869||-0.02172|-0.06382|-0.065|-0.04818|-0.04567|-0.09303|-0.0423|-0.01968|-0.02589|-0.01436|-0.01403|-0.01434|-0.0163|-0.46511|-0.00877|-0.07015||30|9|4|10|26|28|1|36|50|47|75|16|12|189|359|357|332|313|306|322|15|6|4|2|||||||0||||||||||||||||||
2025-09-19 01:46:14|SC.D.GS.CASH.IP|1441|2025-09-18 14:59:40|2025-09-18 23:56:20|80300|201.7|21.05882|2025-09-18|6.93793|19|0.695707|8|-0.242519|20|2025-09-18|||||||||75.13931|67.0255|100|60.19727|38.68397|21.59574|27.42772|37.94013|50.33056|42.32513|29.58282|6.93793|50.25915|50.24844|100|100|||||||||20|37|62|103|504|1055|420|238|190|165|110|414|8465|5|1|0|||||||||0.37857|||0.1031||0.05344|0.02866|0.03159|0.0247|0.02683|0.02102|0.01679|||0.14443|0.00124|||||||||-0.06795|-0.04069|-0.05122|-0.04862|-0.02566|-0.0589|-0.02974|-0.03337|-0.02498|-0.02383|-0.02076|-0.02067|-0.24252|-0.12438|-0.08706|-0.00124|16|6|1|10|13|126|223|198|171|149|149|189|4|2|8|11|||||||||||0||||||||||||||
2025-09-19 01:46:15|SC.D.HD.CASH.IP|1670|2025-09-18 14:59:40|2025-09-18 23:56:50|41765|508|23.14378|2025-09-18|22.87616|13|0.980607|8|-0.419162|13|2025-09-18|||||||||90.21663|100|79.19242|77.9798|48.92313|22.87616|27.91724|34.65308|50.29925|50.03698|42.5773|27.57681|66.89957||83.36846|24.3953|||||||||2|21|75|46|136|1672|1417|552|712|423|446|984|11576||86|0|||||||||0.32846|0.02514|0.00478|0.07182|0.03261|0.0461|0.0273|0.0159|0.01504|0.01132|0.01351|0.01696|0.34375||0.05748||||||||||-0.02628|-0.16703|-0.09412|-0.08127|-0.1357|-0.07637|-0.03059|-0.03101|-0.0219|-0.0217|-0.01894|-0.01859|-0.12696||-0.01916|-0.0158|10|10|19|9|37|167|219|185|185|146|181|236|6|6|21|||||||||||||||||||||||||
2025-09-19 01:46:16|SD.D.IBM.CASH.IP|1939|2025-09-18 14:59:40|2025-09-18 23:58:40||916.1|10.59445|2025-09-18|5.75698|19|0.569217|20|-0.584795|20|2025-09-18|||||||||84.67426|87.58068|60.0922|90.0192|46.74815|18.37659|20.49864|18.40174|31.4187|24.19254|10.64268|5.75698|64.40865|100|92.31975|50.10188|||||||||10|12|138|44|501|1325|1434|1092|757|1134|1131|2717|4203|38|49|0|||||||||0.19471|||0.0509|0.03073|0.06787|0.02351|0.02481|0.0207|0.02144|0.01714|0.01817|0.38676||0.05472|0.00377|||||||||||-0.01536|-0.03071|-0.02178|-0.05703|-0.02804|-0.0298|-0.02163|-0.02277|-0.02123|-0.01981|-0.34342|-0.02929|-0.03176||13|8|5|10|15|137|230|169|153|207|198|262|14|6|26|2|||||||||||||||||||||||||
2025-09-19 01:46:17|UB.D.INTC.CASH.IP|3579|2025-09-18 14:59:50|2025-09-18 23:59:50|3053|70183|5.91865|2025-09-18|0.03192|14|4.718477|11|-1.322002|13|2025-09-18|43.23453|48.42317|20.87327|13.68175|40.02393|43.77743|35.34469|33.37492|20.50013|22.25969|27.72712|0.09439|0.31544|0.03554|0.03192|0.31528|0.90791|0.03204|0.32412|0.03252|26.7145|48.07594|60.88738|39.56078|0|0|0|0|0|0|0|0|2057|1289|3360|92473|105656|301953|171861|165677|105850|175583|92234|114859|95758|2736|3701|2945|0.0935|0.07987|0.03997|0.03996|0.07987|0.0399|0.03998||0.07947|0.04535|0.05298|0.3429|0.11151|0.17417|0.09631|0.07263|0.06802|0.0867|0.06234|0.0549|0.0466|0.06569|0.0328|0.03278|-0.08784|-0.0499|-0.03991|-0.0399|-0.03987|-0.0399|-0.04996|-0.03992|-0.06271|-0.05097|-0.05055|-0.2077|-0.11577|-0.18015|-0.09361|-0.07235|-0.06176|-0.089|-0.06158|-0.05614|-0.05502|-0.03834|-0.03277|-0.03274|44|31|24|22|10|16|34|24|88|54|65|359|360|360|356|352|342|357|343|324|165|102|46|43|||||||||||||||||||||||||
2025-09-19 01:46:17|SD.D.JNJ.CASH.IP|1960|2025-09-18 14:59:50|2025-09-18 23:55:20|17401|1578|8.07401|2025-09-18|4.47818|19|0.393364|8|-0.229358|20|2025-09-18|||||||||72.60911|87.54247|55.1655|61.65137|68.63837|14.28828|9.31029|8.70145|10.36163|9.25147|9.47188|4.47818|80.11243|83.41187|100|87.5589|||||||||5|28|11|36|71|1682|1088|1039|758|871|1266|3579|7918|149|27|1|||||||||0.08445|0.17521|0.11294|0.0889|0.14444|0.02773|0.01587|0.01506|0.01093|0.00962|0.00961|0.01606|0.0115|0.109|0.04884|0.04595|||||||||-0.05086|-0.06504||-0.01133|-0.02263|-0.03671|-0.01736|-0.01122|-0.00963|-0.00845|-0.01049|-0.01636|-0.09102||-0.04232||40|16|20|26|54|183|291|288|232|249|296|336|20|6|15|8|||||||||||||||||||||||||
2025-09-19 01:46:19|SD.D.JPM.CASH.IP|1980|2025-09-18 14:59:50|2025-09-18 23:59:30|31235|1302.6|12.40395|2025-09-18|6.32056|23|0.575359|20|-0.565712|20|2025-09-18|||||||||66.71133|29.02887|78.36346|78.6415|57.22615|14.91222|18.76625|15.51405|24.52373|19.05979|22.39325|9.02088|63.27821|50.13927|55.58182|6.32056|||||||||57|453|45|143|204|3833|1905|1528|1286|1095|1127|2771|4302|795|126|2|||||||||0.32002||0.06669|0.01437|0.07685|0.03811|0.02131|0.01815|0.01787|0.01668|0.01088|0.01452|0.57536||0.0927||||||||||-0.0255|-0.24019|-0.33849|-0.04045|-0.01522|-0.06495|-0.03212|-0.02412|-0.01494|-0.01838|-0.01835|-0.01473|-0.23045|-0.06718|-0.01278|-0.04473|3|7|23|14|21|196|310|278|245|226|237|289|19|4|9|18|||||||||||||||||||||||||
2025-09-19 01:46:20|SE.D.MCD.CASH.IP|1737|2025-09-18 14:59:50|2025-09-18 23:59:20|30105|892.8|19.59586|2025-09-18|17.03869|11|0.4|20|-0.553017|13|2025-09-18|||||||||84.00386|100|55.80681|17.03869|82.3986|19.77132|25.82699|29.74837|29.08004|34.11262|38.49259|23.77597|63.89068|100|100|58.43105|||||||||3|0|30|225|139|1379|1524|1197|934|617|1053|1830|4398|3|14|0|||||||||0.07142|0.05253|||0.03618|0.04151|0.02223|0.02741|0.01597|0.01386|0.0099|0.01454|0.4|0.00332||0.00332|||||||||-0.09958|-0.00328|-0.00984||-0.06745|-0.05492|-0.02598|-0.02363|-0.01881|-0.02149|-0.02734|-0.01825|-0.29752|-0.00664|-0.01993|-0.00332|31|24|9|6|17|183|256|239|179|179|208|240|11|3|2|12|||||||||||||||||||||||||
2025-09-19 01:46:21|SE.D.MRK.CASH.IP|1894|2025-09-18 14:59:50|2025-09-18 23:59:30|8154|2018.5|4.29251|2025-09-18|2.82451|19|0.369004|23|-0.392445|20|2025-09-18|||||||||88.92849|70.06512|70.87992|71.48949|61.17238|7.01899|3.81287|4.12567|8.12303|5.46315|2.95543|2.82451|66.8581|100|100|22.77886|||||||||68|337|603|165|336|3162|1978|1863|1574|2645|2103|3900|533|57|19|25|||||||||0.25881|0.01229|0.10803|0.01229|0.03451|0.04729|0.02471|0.02239|0.01676|0.02305|0.01776|0.01842||||0.13118|||||||||-0.11657|-0.11566|-0.12262|-0.1167|-0.02772|-0.05635|-0.02367|-0.02029|-0.01666|-0.02109|-0.01642|-0.0174|-0.19016|-0.0123|-0.20855|-0.01839|27|10|24|21|36|173|317|292|222|257|204|249|9|3|11|18|||||||||||||||||||||||||
2025-09-19 01:46:24|UC.D.MSFT.CASH.IP|3226|2025-09-18 14:59:50|2025-09-18 23:59:50|50933|3028.5|4.25418|2025-09-18|0.00576|19|0.212594|13|-0.314933|13|2025-09-18|40.96625|64.29614|53.60778|56.87741|47.68912|50.67938|49.06567|38.35186|49.31795|30.8289|51.97717|57.61456|39.23052|12.71309|0.01807|1.14123|1.4755|2.87702|1.13229|0.00576|54.19198|64.71987|72.23728|79.17142|0|0|0|0|0|0|0|0|448|280|78|310|706|5760|3765|2343|2569|1354|2594|4361|84941|189|85|88|0.01075|0.01088|0.00489|0.004|0.00297|0.00621|0.01033|0.01033|0.03512|0.03467|0.01839|0.03566|0.01587|0.02987|0.01723|0.01237|0.01031|0.00902|0.00797|0.01041|0.04918|0.01966|0.00983|0.00197|-0.01749|-0.01044|-0.00684|-0.01234|-0.01353|-0.00677|-0.01035|-0.03306|-0.02502|-0.02495|-0.02187|-0.02453|-0.0148|-0.03374|-0.01794|-0.01251|-0.00959|-0.0081|-0.00796|-0.01016|-0.02053|-0.01835|-0.00954|-0.00982|127|126|125|102|86|75|53|107|69|39|156|66|74|284|358|355|342|349|356|360|48|17|18|24|||||||||||||||||||||||||
2025-09-19 01:46:24|SE.D.NKE.CASH.IP|2367|2025-09-18 14:59:50|2025-09-18 23:59:40|7221|2941.5|6.01429|2025-09-18|3.24169|15|1.328671|0|-0.422228|13|2025-09-18|32.10102|75.05174|66.7|50.02639|76.93789|59.65266|66.72032|77.59236|64.14305|68.15819|80.04216|58.55183|67.95662|14.55623|3.36487|3.24169|7.03631|8.51524|7.42614|3.3743|72.77463|70.0347|71.48011|50.04297|0|0|0|0|0|0|0|0|403|111|361|421|622|5593|3929|4440|2326|2442|3061|7567|4329|251|73|655|0.13181|0.02299|0.01379|0.01378|0.01376|0.0278|0.01364|0.02132|0.07474|0.08329|0.0854|0.05921|0.06344|0.05422|0.03312|0.02733|0.02481|0.01991|0.02123|0.02687|0.20826|||0.09012|-0.14816|-0.1584||-0.02409|-0.04127|-0.12512|-0.09873|-0.04755|-0.07591|-0.07911|-0.07549|-0.03904|-0.04018|-0.07307|-0.03286|-0.02667|-0.02598|-0.01767|-0.01863|-0.02225|-0.10019|-0.02774|-0.05892|-0.09697|25|8|12|12|13|47|15|49|64|47|55|53|53|221|330|311|271|259|270|268|22|10|7|10|||||||||||||||||||||||||
2025-09-19 01:46:25|SE.D.PFE.CASH.IP|2421|2025-09-18 14:59:50|2025-09-18 23:59:40|2417|8483.2|2.64913|2025-09-18|0.04135|17|0.166667|13|-0.2079|13|2025-09-18|62.55193|83.34025|16.72898|71.44635|66.73591|71.45825|100|75.0519|28.62021|21.10256|57.59826|53.51244|35.74537|6.33406|0.04152|5.67301|0.04143|0.04135|1.92735|0.04143|65.55869|71.4404|56.29139|93.76294|0|0|0|0|0|0|0|0|777|1349|638|859|1744|17726|21769|30915|40171|24543|35309|42459|5776|111|10025|128|0.04155||||||0.04155|0.05191|0.08298|0.04121|0.06186|0.05798|0.05799|0.06787|0.04154|0.04155|0.04148|0.04137|0.04133|0.04143|0.08285||0.16549|0.08282|-0.08303||-0.06917|-0.04148|-0.04151|-0.08301||-0.05188|-0.0517|-0.05497|-0.0495|-0.04655|-0.04144|-0.06518|-0.0415|-0.04154|-0.0414|-0.04131|-0.04128|-0.04141|-0.07766||-0.04139|-0.04135|16|6|6|7|3|7|7|16|56|19|33|43|28|159|115|71|29|47|53|57|29|7|16|16|||||||||||||||||||||||||
2025-09-19 01:46:26|SE.D.PG.CASH.IP|1883|2025-09-18 14:59:50|2025-09-18 23:56:50|15733|1218.7|5.6946|2025-09-18|0.1589|23|0.641509|8|-0.334638|13|2025-09-18|||||||||65.9908|61.73508|100|40.23503|40.20325|1.20151|2.6978|3.00104|11.12718|7.59578|8.78397|3.74947|71.53591|60.06102|100|0.1589|||||||||6|13|0|42|199|2728|2443|1145|727|1008|999|2592|11|220|19|0|||||||||0.3961|0.02375|0.0125|||0.04079|0.01779|0.01469|0.01295|0.01138|0.01027|0.01162||||0.19743|||||||||-0.05507|-0.04997||-0.05429|-0.06582|-0.04859|-0.0171|-0.01574|-0.01236|-0.01106|-0.01104|-0.01289|-0.04771|-0.01059|||38|13|10|10|10|180|336|302|270|277|285|321|7|5|2|1||||||||||||||||||||||||0|
2025-09-19 01:46:27|SH.D.UTX.CASH.IP|1698|2025-09-18 14:59:50|2025-09-18 23:50:00||907.4|16.15661|2025-09-18|0.95541|20|1.125896|8|-0.828942|10|2025-09-18|||||||||96.81846|100|97.88851|97.45311|88.30055|33.68481|21.22257|24.09128|27.67525|25.0241|22.19414|9.71815|0.95541|50.01896|100|55.8899|||||||||1|0|4|5|22|804|673|518|509|428|557|1256|46966|61|38|0|||||||||0.75429|0.79191|0.66099|0.82206|0.63528|0.10396|0.02219|0.01512|0.01519|0.01383|0.01248|0.0142||||0.31302|||||||||-0.0913|-0.06318|-0.26696|-0.07949|-0.08714|-0.0413|-0.02406|-0.01552|-0.01341|-0.01288|-0.01232|-0.01299|-0.67692||-0.35978||93|76|47|78|51|185|274|266|217|236|230|299|1|2|5|9|||||||||||||||||||||0||||
2025-09-19 01:46:28|SG.D.TRVUS.CASH.IP|1006|2025-09-18 15:00:00|2025-09-18 19:59:50|27785|215.4|29.2532|2025-09-18|34.91137|19|0.245475|13|-0.217383|13|2025-09-18||||||||||||||43.4523|47.96766|43.82039|51.451|57.87414|68.24545|34.91137||||||||||||||||||420|287|220|312|312|186|225||||||||||||||||||0.05434|0.02599|0.02219|0.02967|0.01618|0.01853|0.0152||||||||||||||||||-0.0529|-0.02834|-0.0285|-0.02522|-0.0353|-0.0209|-0.02954|||||67|119|96|107|83|129|175|||||||||||||||||||||||||
2025-09-19 01:46:29|SH.D.UNH.CASH.IP|3475|2025-09-18 14:59:50|2025-09-18 23:59:50|33549|1456.9|13.77381|2025-09-18|4.50623|19|0.630776|8|-0.42088|13|2025-09-18|43.36784|44.33899|31.01079|33.36085|37.05935|30.22282|34.42948|32.49173|63.52314|77.81322|68.79801|58.78484|58.24619|14.37525|11.84677|17.27493|24.08969|17.37679|5.29061|4.50623|62.68929|71.937|91.14181|86.54099|0|0|0|0|0|0|0|0|125|140|183|252|1007|3730|2761|2044|1659|2373|4180|3840|1104|120|117|136|0.02219|0.02006|0.01356|0.02199|0.00886|0.00786|0.00989|0.01134|0.05426|0.05057|0.05865|0.04354|0.02774|0.03852|0.03068|0.01928|0.0164|0.01421|0.02922|0.01962|0.04866|0.01095|0.00938|0.00971|-0.04921|-0.02425|-0.0489|-0.0271|-0.01678|-0.03572|-0.01039|-0.01555|-0.03732|-0.04167|-0.04908|-0.03509|-0.02924|-0.054|-0.03225|-0.023|-0.02097|-0.02031|-0.03182|-0.02225|-0.0374|-0.00869|-0.00697|-0.00465|90|88|113|72|81|106|93|77|104|108|80|80|67|231|297|296|291|294|324|335|75|57|79|52|||||||||||||||||||||||||
2025-09-19 01:46:30|SH.D.VZ.CASH.IP|2067|2025-09-18 15:00:00|2025-09-18 23:59:50|4372|3487.3|0.97439|2025-09-18|0.10443|23|0.228206|13|-0.205011|13|2025-09-18|||||||||50.10364|66.74582|92.30943|70.40061|33.39237|2.3824|2.26952|2.278|1.30462|2.17268|2.29482|0.86286|80.02521|100|100|0.10443|||||||||317|68|22|340|519|9004|4617|5925|5641|5809|6312|16528|21595|25|90|0|||||||||0.06789|||0.04087|0.02275|0.04392|0.02388|0.02464|0.02745|0.02289|0.02744|0.02434|0.11455|||0.02288|||||||||-0.07338|-0.02261|-0.02262|-0.05894|-0.03692|-0.04605|-0.02366|-0.02288|-0.02571|-0.02287|-0.02288|-0.02652|-0.03433|||-0.02287|12|24|13|27|30|171|178|133|78|93|88|119|10|2|1|23|||||||||||||||||||||||||
2025-09-19 01:46:31|SH.D.VUS.CASH.IP|2127|2025-09-18 14:59:50|2025-09-18 23:59:30|33899|1302.1|18.35973|2025-09-18|4.71574|23|0.295421|21|-0.453757|11|2025-09-18|||||||||90.10638|46.33604|28.84174|58.55542|88.91787|26.80781|28.29787|36.9014|43.7136|21.34894|22.74661|19.96554|92.31201|85.04722|75.07311|4.71574|||||||||5|15|63|189|77|2142|1088|654|714|1281|1034|2956|3164|134|7|0|||||||||0.01963|||0.04936|0.05799|0.02941|0.01923|0.01637|0.01483|0.02989|0.01898|0.01654|0.06799|0.29542||0.00295||||||||||-0.03169|-0.04036|-0.1658|-0.02707|-0.04912|-0.02604|-0.01977|-0.01945|-0.03373|-0.01945|-0.0216|-0.03053|-0.02955||-0.00295|10|13|7|12|9|146|223|217|206|263|251|311|26|20|4|22|||||||||||||||||||||||||
2025-09-19 01:46:35|SH.D.WAG.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:46:36|SH.D.WMT.CASH.IP|2246|2025-09-18 15:00:00|2025-09-18 23:59:50|10341|3544.7|3.44204|2025-09-18|0.30815|14|1.239024|16|-1.442446|16|2025-09-18|36.12708|47.71192|46.9464|77.78627|75.03103|44.54661|68.1384|76.03438|77.00779|100|88.91227|66.7498|65.91232|8.11209|0.30815|4.65862|1.54995|3.18237|3.85999|2.29855|75.06398|75.00725|100|100|0|0|0|0|0|0|0|0|57|32|62|118|469|5051|3464|2425|9602|2184|2053|6369|25235|888|117|20|0.00956|0.00956|0.03026|0.00955|0.01455|0.02157|0.00956|0.01659|0.11716|0.02232|||0.01923|0.04101|0.02262|0.01764|0.03432|0.01668|0.01682|0.01696||||0.01933|-0.10478|-0.02549|-0.07322|-0.06687|-0.02864|-0.08743|-0.1023|-0.04907|-0.13928|-0.06683||-0.11003|-0.02565|-0.03886|-0.02198|-0.01619|-0.04228|-0.01537|-0.01491|-0.01667|-0.09647|-0.01932|-0.00966||14|42|32|9|32|18|47|50|39|17|9|18|41|211|344|323|326|284|286|306|8|4|3|6|||||||||||||||||||||||||
2025-09-19 01:46:37|UB.D.GOOGUS.CASH.IP|2768|2025-09-18 15:00:00|2025-09-18 23:59:10|25269|3359.5|6.87295|2025-09-18|0.0081|19|0.563572|0|-0.213887|13|2025-09-18|54.7345|57.1527|56.42173|58.58622|53.34843|40.89088|39.50531|50.58453|38.91898|44.24495|52.1565|39.65537|34.8133|12.37678|0.0153|0.01316|0.85763|0.57522|0.56712|0.0081|61.30987|77.5094|82.1601|73.54186|0|0|0|0|0|0|0|0|300|99|82|169|514|7903|5398|3559|2667|2303|3067|5962|74456|159|311|105|0.03952|0.00508|0.00411|0.00711|0.00951|0.00676|0.00793|0.0176|0.02259|0.01718|0.02246|0.01516|0.01583|0.03832|0.02301|0.0169|0.01408|0.0125|0.01126|0.01506|0.04556|0.01435|0.02137|0.01087|-0.02556|-0.01557|-0.01151|-0.02504|-0.01842|-0.03118|-0.03116|-0.04279|-0.01555|-0.01169|-0.01204|-0.01392|-0.01352|-0.03648|-0.02419|-0.01724|-0.01338|-0.01176|-0.01092|-0.01316|-0.0232|-0.01187|-0.02175|-0.01631|106|63|78|70|105|93|76|91|234|242|188|212|276|324|360|359|355|355|359|359|31|40|56|34|||||||||||||||||||||||||
2025-09-19 01:46:37|UC.D.NFLX.CASH.IP|2501|2025-09-18 15:00:20|2025-09-18 23:59:50|121000|501.6|16.17565|2025-09-18|11.90778|6|0.49308|0|-0.365056|13|2025-09-18|53.38054|42.91296|27.34822|66.6956|51.1843|50.03589|11.90778|42.90855|93.58032|13.88629|64.19436|74.15111|85.73931|24.19044|22.84656|33.20327|36.58625|29.19304|34.82965|29.93581|85.74712|84.62378|77.78868|75.02466|0|0|0|0|0|0|0|0|34|139|33|76|75|1166|536|355|306|458|534|1087|16924|17|64|112|0.17385||0.03104|0.00082|0.00637|0.02048|0.01589|0.01695|0.03962|0.09838|0.02238|0.04901|0.00082|0.04134|0.02749|0.02251|0.01394|0.01194|0.01085|0.01357|0.05277||0.04134||-0.06733|-0.0591|-0.05738|-0.08326|-0.02877|-0.02605|-0.10843|-0.04349|-0.0781|-0.02334|-0.06938|-0.07153|-0.034|-0.05785|-0.03374|-0.02706|-0.0221|-0.02256|-0.01891|-0.01909|-0.04492||-0.00523|-0.00578|30|14|11|18|43|28|17|56|31|22|25|27|21|191|246|178|167|175|184|291|28|13|27|12|||||||||||||||||||||||||
2025-09-19 01:46:39|UB.D.FB.CASH.IP|3142|2025-09-18 15:00:10|2025-09-18 23:59:50|78013|1330.5|13.2598|2025-09-18|3.94216|14|0.260142|13|-0.321708|13|2025-09-18|17.48884|35.31556|26.49897|39.02884|37.77998|37.44889|24.61469|34.13669|62.3987|53.63792|71.09279|60.9779|63.50587|14.62192|3.94216|10.80497|14.56433|21.38281|17.13519|9.58673|56.27974|100|94.28916|76.01424|0|0|0|0|0|0|0|0|321|377|246|332|1007|6039|3161|1978|1825|1299|1135|2185|34621|92|82|141|0.01441|0.00613|0.01293|0.00675|0.00622|0.00961|0.0053|0.00887|0.04431|0.04045|0.0509|0.02486|0.00857|0.06019|0.02719|0.01622|0.01461|0.01097|0.01193|0.01367|0.03719|0.05707|0.00128|0.03265|-0.02185|-0.01547|-0.01626|-0.00937|-0.00919|-0.01294|-0.01485|-0.02335|-0.02451|-0.04587|-0.034|-0.03153|-0.02778|-0.05253|-0.02567|-0.02055|-0.01826|-0.01619|-0.01447|-0.01655|-0.03279|-0.00769|-0.01505||275|153|136|182|143|155|118|173|85|56|38|128|104|275|334|316|296|267|269|314|32|18|35|25|||||||||||||||||||||||||
2025-09-19 01:46:40|UA.D.AMZN.CASH.IP|3282|2025-09-18 15:00:10|2025-09-18 23:59:50|23154|6197.9|4.8217|2025-09-18|0.00765|19|0.272704|13|-0.580595|13|2025-09-18|29.08961|22.8396|46.5048|28.77239|35.5919|31.48064|23.74998|40.80853|54.24837|40.05723|51.85603|54.33277|35.41193|13.50678|0.01397|0.29134|0.56852|0.57147|1.13796|0.00765|50.9311|61.23798|84.6227|86.49232|0|0|0|0|0|0|0|0|370|372|196|620|1721|20360|10985|7904|5513|4350|6098|10869|99901|555|331|147|0.01125|0.01028|0.01015|0.01024|0.01112|0.01035|0.00764|0.01126|0.02225|0.02381|0.01324|0.01718|0.01486|0.04396|0.02273|0.01639|0.01399|0.01158|0.01107|0.01448|0.0247|0.01728|0.01296|0.01295|-0.01001|-0.01043|-0.01348|-0.01046|-0.01319|-0.01925|-0.01197|-0.00952|-0.03342|-0.02552|-0.02624|-0.01756|-0.01653|-0.04127|-0.02035|-0.01791|-0.01413|-0.01358|-0.01279|-0.01361|-0.02017|-0.01469|-0.01152|-0.01943|141|92|114|153|104|89|118|152|131|80|83|116|130|267|360|360|359|357|355|360|55|49|26|37|||||||||||||||||||||||||
2025-09-19 01:46:40|SG.D.TWTRUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:46:41|EC.D.ACCP.CASH.IP|136|2025-09-18 15:00:10|2025-09-18 15:29:50|4140|74.7|3.7211|2025-09-18|4.18239|15|0.194128|7|-0.241371|7|2025-09-18||||||||19.23744|26.16753|30.43101|32.49376|29.93551|28.27485|21.28197|40.93115|4.18239||||||||||||||||62|65|68|51|42|48|54|51|79||||||||||||||||0.03958|0.02672|0.0348|0.02404|0.02553|0.04978|0.03653|0.0241|0.0273||||||||||||||||-0.04099|-0.02912|-0.03425|-0.02554|-0.0273|-0.03196|-0.02813|-0.02595|-0.02514|||||||||224|176|125|77|107|131|160|154|121|||||||||||||||||||||||||
2025-09-19 01:46:42|SA.D.BABA.CASH.IP|2953|2025-09-18 15:00:10|2025-09-18 23:59:50|16285|2392.5|7.22999|2025-09-18|0.0298|14|0.505424|8|-0.261687|1|2025-09-18|30.84275|9.88169|4.96544|13.91282|43.48972|7.21694|1.75804|11.72179|37.56483|47.62075|65.02991|45.27319|44.04137|13.33452|0.0298|0.8734|2.76102|3.06541|5.01843|1.45926|50.06064|76.4999|84.21942|73.35599|0|0|0|0|0|0|0|0|1008|337|561|791|5621|10485|9754|5503|3186|3083|2558|4490|4280|242|171|237|0.01823|0.04683|0.04151|0.02978|0.0083|0.04167|0.05523|0.0347|0.04813|0.02694|0.03882|0.0287|0.03221|0.05462|0.03803|0.02527|0.01958|0.01925|0.01483|0.0155|0.04772||0.0332|0.04826|-0.02761|-0.0498|-0.04129|-0.0279|-0.01423|-0.04007|-0.04756|-0.03867|-0.03713|-0.02881|-0.03278|-0.02771|-0.03553|-0.05309|-0.04122|-0.0251|-0.01821|-0.01501|-0.01546|-0.01574|-0.06704|-0.04424|-0.04301|-0.03274|172|295|346|274|46|321|351|274|136|103|60|126|150|286|359|353|328|328|320|346|34|17|38|45|||||||||||||||||||||||||
2025-09-19 01:46:43|SA.D.ACBUS.CASH.IP|623|2025-09-18 15:00:20|2025-09-18 19:59:50|517|1040.9|0.27394|2025-09-18|0.19342|17|0.396825|13|-0.392927|13|2025-09-18||||||||||||||19.44794|2.27556|0.19431|0.19344|0.19342|2.36111|0.37537||||||||||||||||||1480|2125|2448|1715|1766|3963|368||||||||||||||||||0.22539|0.19663|0.24329||0.19342|0.28572|0.20597||||||||||||||||||-0.21859|-0.19579|-0.19361|-0.19324||-0.18985|-0.20176|||||78|48|36|21|23|46|124|||||||||||||||||||||||||
2025-09-19 01:46:44|UA.D.CARUS.CASH.IP|825|2025-09-18 15:01:10|2025-09-18 19:59:50|15583|202.4|28.06119|2025-09-18|25.87511|19|0.383583|17|-0.572544|13|2025-09-18||||||||||||||40.46779|63.49561|59.0775|75.70276|80.33984|59.16886|25.87511||||||||||||||||||294|173|344|320|145|244|247||||||||||||||||||0.11188|0.05427|0.03804|0.01139|0.0607|0.04413|0.02703||||||||||||||||||-0.22013|-0.09672|-0.07075|-0.06059|-0.06609|-0.06259|-0.04386|||||35|90|112|41|76|66|136|||||||||||||||||||||||||
2025-09-19 01:46:44|ED.D.BAS.CASH.IP|143|2025-09-18 15:00:10|2025-09-18 15:29:50|4283|478.9|9.12158|2025-09-18|10.33776|13|0.256949|7|-0.371402|7|2025-09-18||||||||10.48874|16.25181|28.2069|16.21163|19.0567|19.62128|10.33776|18.30776|11.6065||||||||||||||||446|277|268|183|261|270|278|247|539||||||||||||||||0.04885|0.02761|0.02887|0.03322|0.03108|0.02557|0.03053|0.02627|0.02208||||||||||||||||-0.04743|-0.02655|-0.03181|-0.02611|-0.03108|-0.02562|-0.03328|-0.0273|-0.023|||||||||249|222|181|136|184|194|233|197|121|||||||||||||||||||||||||
2025-09-19 01:46:45|ED.D.BMW.CASH.IP|129|2025-09-18 15:00:50|2025-09-18 15:29:50|8339|116|8.56128|2025-09-18|9.63521|7|0.120482|7|-0.096223|7|2025-09-18||||||||9.63521|15.92704|20.15043|26.64499|25.95634|29.33873|16.79635|28.79302|9.86097||||||||||||||||91|66|55|55|37|80|59|52|124||||||||||||||||0.03847|0.03332|0.03115|0.02739|0.03049|0.03341|0.03475|0.03018|0.01911||||||||||||||||-0.0397|-0.02572|-0.02943|-0.02696|-0.02506|-0.02386|-0.03077|-0.02792|-0.01972|||||||||240|214|174|124|135|116|173|146|112|||||||||||||||||||||||||
2025-09-19 01:46:46|UA.D.BNTXUS.CASH.IP|621|2025-09-18 15:00:20|2025-09-18 23:57:00||945.5|12.64454|2025-09-18|0.79249|23|0.303792|19|-0.621762|20|2025-09-18|||||||||71.54015|96.1764|83.39663|60.25442|72.76832|13.69825|19.74927|24.29364|16.78047|16.16631|19.63082|20.68285|25.49121||100|0.79249|||||||||72|30|214|47|87|679|580|799|1318|1728|2277|885|312||0|0|||||||||0.07054|0.09352|0.01007|0.04024||0.05581|0.04473|0.05651|0.05632|0.0534|0.05091|0.05179|||||||||||||-0.1409|-0.04039|-0.04634|-0.02013|-0.05016|-0.16888|-0.0841|-0.07717|-0.07043|-0.06568|-0.05619|-0.04035|-0.62176||||14|26|18|10|11|45|46|58|54|50|82|141|4|1|1|||||||||||||||||||||||||
2025-09-19 01:46:46|SB.D.CCL.CASH.IP|1840|2025-09-18 15:00:20|2025-09-18 23:55:10||3646.5|0.66677|2025-09-18|0.0317|19|0.446999|13|-0.413618|20|2025-09-18|||||||||26.18789|54.61458|18.28834|42.50577|37.57641|7.39872|1.50746|0.48418|0.03195|0.03186|0.03192|0.0317|50.14891||85.72336|66.75154|||||||||688|270|499|516|893|6041|4296|4401|4681|5400|5900|9296|7701||461|33|||||||||0.05295|0.09189|0.14795|0.09525|0.0556|0.07143|0.0438|0.03546|0.03527|0.03476|0.03528|0.03826|0.19188||0.08478|0.06369|||||||||-0.06368|-0.09484|-0.10551|-0.03619|-0.06877|-0.07334|-0.03699|-0.03797|-0.04054|-0.03185|-0.04364|-0.03346|-0.22273||||23|22|11|33|32|204|271|221|167|122|128|169|6|7|3|||||||||||||||||||||||||
2025-09-19 01:46:47|EJ.D.CSGN.CASH.IP|0|none|||0|0|2025-09-18|10000||0||0||2025-09-18|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:46:47|ED.D.DCX.CASH.IP|145|2025-09-18 15:00:20|2025-09-18 15:29:50|5155|321.1|6.23767|2025-09-18|7.06627|15|0.156372|7|-0.136852|7|2025-09-18||||||||9.10353|9.12603|12.88878|15.36994|13.55728|8.6545|10.9499|15.63924|7.06627||||||||||||||||199|205|132|115|164|144|152|169|332||||||||||||||||0.03934|0.02971|0.02488|0.02866|0.02415|0.03053|0.03315|0.02694|0.02625||||||||||||||||-0.03465|-0.02454|-0.02828|-0.02322|-0.02511|-0.02533|-0.02585|-0.02609|-0.02728|||||||||287|253|210|176|207|174|229|205|128|||||||||||||||||||||||||
2025-09-19 01:46:48|ED.D.DHERGY.CASH.IP|108|2025-09-18 15:00:20|2025-09-18 15:29:50|2965|165.5|11.20169|2025-09-18|12.34472|15|0.50743|7|-0.617733|7|2025-09-18||||||||26.43187|15.80993|26.85867|21.19199|25.65803|28.64732|31.15511|37.43763|12.34472||||||||||||||||117|121|212|117|76|147|86|115|174||||||||||||||||0.10722|0.07463|0.07091|0.08028|0.06193|0.08782|0.05456|0.05487|0.07562||||||||||||||||-0.08297|-0.06347|-0.07048|-0.05772|-0.05756|-0.05962|-0.05094|-0.05519|-0.06543|||||||||152|159|112|90|86|126|119|107|98|||||||||||||||||||||||||
2025-09-19 01:46:49|SB.D.DAL.CASH.IP|1679|2025-09-18 15:00:20|2025-09-18 23:58:20|5939|1024|9.13873|2025-09-18|5.53406|19|1.01062|8|-0.889113|9|2025-09-18|||||||||30.52622|57.55796|40.38655|58.97972|72.83761|6.43818|7.32909|15.33892|16.85401|13.13175|10.08033|5.53406|43.28063|66.71717|100|6.56883|||||||||261|183|843|346|86|2712|1692|992|714|783|983|2808|2745|103|31|62|||||||||0.47692|||0.25168|0.08437|0.09166|0.03851|0.02806|0.03065|0.02923|0.02585|0.02767||||0.01684|||||||||-0.31633|-0.45391|-0.11751|-0.06714|-0.26026|-0.07854|-0.03393|-0.02838|-0.02161|-0.02294|-0.02524|-0.02652|-0.47131|-0.03366|-0.10932|-0.01683|10|7|5|17|11|143|316|281|214|229|199|254|7|3|4|16|||||||||||||||||||||||||
2025-09-19 01:46:50|ED.D.DBK.CASH.IP|150|2025-09-18 15:00:20|2025-09-18 15:29:50|3044.5|579.7|8.69504|2025-09-18|8.92657|7|0.399744|7|-0.286579|7|2025-09-18||||||||8.92657|9.42894|13.66222|20.60023|13.66434|16.95658|11.50295|17.69412|9.73349||||||||||||||||908|785|570|367|320|304|549|476|638||||||||||||||||0.03926|0.03348|0.03037|0.02534|0.02768|0.02683|0.03162|0.02392|0.02175||||||||||||||||-0.0381|-0.03947|-0.0302|-0.02573|-0.02975|-0.02318|-0.03031|-0.02565|-0.02688|||||||||315|298|286|243|264|254|305|249|134|||||||||||||||||||||||||
2025-09-19 01:46:50|ED.D.LHAG.CASH.IP|80|2025-09-18 15:02:50|2025-09-18 15:29:50|748.4|655.5|13.79792|2025-09-18|16.23285|15|0.213333|7|-0.186121|11|2025-09-18||||||||35.1756|35.5096|37.53906|46.70038|26.51018|21.78644|21.96503|30.47439|16.23285||||||||||||||||499|360|204|208|251|465|443|511|677||||||||||||||||0.05897|0.03139|0.03249|0.03043|0.03554|0.05179|0.0318|0.02682|0.04143||||||||||||||||-0.05219|-0.03394|-0.03868|-0.02929|-0.05704|-0.03287|-0.03818|-0.02994|-0.03933|||||||||131|110|64|60|68|92|146|92|68|||||||||||||||||||||||||
2025-09-19 01:46:51|SB.D.D.CASH.IP|1568|2025-09-18 15:00:20|2025-09-18 19:59:50|5974|724.8|10.47476|2025-09-18|5.86187|19|0.152775|13|-0.338868|13|2025-09-18||||||||||||||8.34731|8.6194|11.91755|18.91353|20.94845|14.78088|5.86187||||||||||||||||||2408|1905|923|769|836|850|807||||||||||||||||||0.04488|0.02726|0.02274|0.02094|0.01988|0.01951|0.02348||||||||||||||||||-0.05074|-0.02475|-0.02045|-0.01902|-0.02143|-0.01731|-0.02519|||||157|291|269|217|215|210|257|||||||||||||||||||||||||
2025-09-19 01:46:52|EJ.D.DUFNSW.CASH.IP|27|2025-09-18 14:58:20|2025-09-18 15:19:30|4626|18|7.48744|2025-09-18|10.10804|15|0.130435|7|-0.217581|7|2025-09-18||||||||29.84633|38.53561|19.13457|70.0261|50.04327|36.89644|40.679|46.70408|10.10804||||||||||||||||45|60|121|105|84|101|62|77|18||||||||||||||||0.07258|0.04396|0.04348||0.06501|0.08609|0.04307|0.07559|0.04323||||||||||||||||-0.08708|-0.07884||-0.0434||-0.06455|-0.0432|-0.04315||||||||||37|39|21|10|18|19|32|15|20|||||||||||||||||||||||||
2025-09-19 01:46:52|SB.D.EQR.CASH.IP|1353|2025-09-18 15:00:20|2025-09-18 19:59:50|6480|336.3|6.96605|2025-09-18|4.91319|19|0.186191|13|-0.138675|19|2025-09-18||||||||||||||21.69579|17.38699|9.32265|11.94085|9.06513|13.73332|4.91319||||||||||||||||||746|534|426|371|331|413|387||||||||||||||||||0.05216|0.0314|0.02573|0.02045|0.01938|0.02315|0.02396||||||||||||||||||-0.03761|-0.02429|-0.02075|-0.02003|-0.02104|-0.01706|-0.02676|||||51|173|183|193|188|175|266|||||||||||||||||||||||||
2025-09-19 01:46:53|UB.D.EXPE.CASH.IP|1135|2025-09-18 15:00:30|2025-09-18 19:59:50|22192|410.8|19.24675|2025-09-18|18.10265|19|0.226878|13|-0.337328|13|2025-09-18||||||||||||||52.24322|30.52638|38.83147|47.86165|45.24872|33.12391|18.10265||||||||||||||||||594|699|805|811|343|574|377||||||||||||||||||0.05845|0.03427|0.03968|0.02942|0.02737|0.02646|0.01673||||||||||||||||||-0.12888|-0.07938|-0.0368|-0.04553|-0.03427|-0.03225|-0.02787|||||48|125|111|113|104|118|194|||||||||||||||||||||||||
2025-09-19 01:46:54|SC.D.FRT.CASH.IP|666|2025-09-18 15:00:30|2025-09-18 19:59:50|10021|163.6|18.64885|2025-09-18|24.27864|19|0.401485|13|-0.289942|13|2025-09-18||||||||||||||57.75424|51.11139|27.73658|39.69939|41.86641|40.03748|24.27864||||||||||||||||||326|122|111|373|163|206|136||||||||||||||||||0.05705|0.03101|0.03914|0.0165|0.03432|0.02179|0.02361||||||||||||||||||-0.07434|-0.03546|-0.02578|-0.02254|-0.02845|-0.02236|-0.02762|||||59|96|47|58|55|65|161|||||||||||||||||||||||||
2025-09-19 01:46:55|SC.D.F.CASH.IP|2356|2025-09-18 15:00:20|2025-09-18 23:59:50||15212.2|1.15123|2025-09-18|0.08507|9|0.429923|8|-0.171821|13|2025-09-18|50.08543||||0.08554|0.08562|50.04284|80.01709|33.42837|0.08507||50.04251|28.63228|2.41229|0.08547|2.78609|0.08546|0.08534|0.08527|0.08512|60.05117||||0||||0|0|0|0|1378|7065||1991|3089|45666|78283|101014|83847|100660|65079|91137|1559||||0.0854|||||||0.17123|0.25766|0.17021||0.08511|0.08518|0.11431|0.08559|0.08569|0.08562|0.08525|||0.08525||||-0.0854|||||||-0.08554||||-0.10193|-0.08518|-0.0979|-0.08547|||-0.08532|-0.08511|-0.08503|||||12|1|1|2|5|9|2|20|14|86|45|37|24|26|14|24|5|||||||||||||||||||||||||
2025-09-19 01:46:55|SC.D.GMUS.CASH.IP|1647|2025-09-18 15:00:30|2025-09-18 23:57:20|5923|1423|4.08159|2025-09-18|0.27009|20|0.462012|8|-0.74199|9|2025-09-18|||||||||81.98678|70.86791|58.80947|90.55637|33.84388|10.95138|5.48672|6.74603|8.88767|5.7651|7.67514|2.80714|0.27009|||0.6078|||||||||6|56|4|3|18|1872|1616|1713|841|1478|1392|3685|17130|||0|||||||||0.22221|0.139|0.37852|0.16596||0.04982|0.0251|0.02628|0.02298|0.02536|0.02406|0.02745|0.03377||||||||||||-0.01699|-0.39647|-0.08482||-0.1019|-0.05498|-0.02498|-0.02231|-0.01911|-0.01916|-0.01848|-0.02337|||||11|17|12|21|6|138|293|238|203|174|209|251|1|1|||||||||||||||||||||0||||
2025-09-19 01:46:56|UB.D.GILD.CASH.IP|1622|2025-09-18 15:00:30|2025-09-18 23:57:50|11363|3374|11.184|2025-09-18|0.07566|2|1.066667|20|-0.358134|13|2025-09-18|33.50323|100|0.07566|71.454|100|0.1156|79.21709|55.76481|81.18203|76.41279|77.89513|75.25606||29.13014|13.47581|15.71662|19.08381|16.62618|17.09685|10.39869|83.38035|100|||0|0|0|0|0|0|0|0|1|15|6|9||625|888|595|823|1532|1533|2129|428443|0|||0.03563||0.0089|0.0089|0.0089||0.02373|0.08707|0.07366|0.13413|0.05007|0.05345||0.0929|0.02582|0.01998|0.0208|0.01717|0.02097|0.01926|1.06667||||-0.07103|-0.10673||-0.08446||-0.03556|-0.16886|-0.2129|-0.07267|-0.05333|-0.04012|||-0.06337|-0.02794|-0.02091|-0.01737|-0.0218|-0.02264|-0.02152|-0.12326||||12|2|2|7|1|1|24|9|121|42|94|12|162|231|236|189|205|211|270|6|1||0|0||0|0|||||||||||||||||||
2025-09-19 01:46:57|SC.D.HLTUS.CASH.IP|1091|2025-09-18 15:00:20|2025-09-18 19:59:50|26620|355.1|26.1564|2025-09-18|23.71699|19|0.165494|13|-0.280773|13|2025-09-18||||||||||||||46.78708|42.38825|46.5086|62.80147|43.37169|51.13552|23.71699||||||||||||||||||405|565|413|187|699|378|424||||||||||||||||||0.04032|0.02833|0.02119|0.02111|0.02213|0.02816|0.0177||||||||||||||||||-0.05902|-0.03595|-0.02725|-0.01935|-0.02899|-0.02288|-0.02109|||||103|149|140|145|97|92|169|||||||||||||||||||||||||
2025-09-19 01:46:57|SD.D.JKSUS.CASH.IP|641|2025-09-18 15:00:20|2025-09-18 19:59:50|2397|321.3|16.306|2025-09-18|10.54579|19|0.488202|13|-0.766438|13|2025-09-18||||||||||||||51.37438|33.61281|44.90069|38.23576|43.72631|36.28867|10.54579||||||||||||||||||962|539|696|558|469|273|270||||||||||||||||||0.17395|0.06757|0.07012|0.06525|0.07232|0.0825|0.0537||||||||||||||||||-0.28199|-0.13382|-0.10825|-0.07368|-0.09282|-0.0632|-0.07373|||||47|45|67|63|39|47|154|||||||||||||||||||||||||
2025-09-19 01:46:58|SD.D.JMIAUS.CASH.IP|1128|2025-09-18 15:00:30|2025-09-18 19:59:50|1186|988.3|4.7585|2025-09-18|2.43681|19|0.835422|13|-0.915903|13|2025-09-18||||||||||||||15.88305|11.57486|12.1663|11.19765|8.78247|7.60827|2.43681||||||||||||||||||5170|2243|1547|1870|858|1707|892||||||||||||||||||0.21275|0.11755|0.11046|0.1064|0.094|0.09705|0.12173||||||||||||||||||-0.23535|-0.11437|-0.09554|-0.10135|-0.08797|-0.09892|-0.11189|||||115|253|149|126|115|93|175|||||||||||||||||||||||||
2025-09-19 01:46:59|EG.D.KPN.CASH.IP|107|2025-09-18 15:01:10|2025-09-18 15:29:50|409.6|934.3|7.5173|2025-09-18|8.83929|15|0.097991|15|-0.098135|13|2025-09-18||||||||27.00934|32.94001|29.87404|29.81216|34.6392|35.1577|20.36497|29.87158|8.83929||||||||||||||||394|306|971|599|1124|875|1451|899|1051||||||||||||||||0.03392|0.0243|0.02788|0.02441|0.02725|0.02455|0.0259|0.02798|0.03575||||||||||||||||-0.04293|-0.02701|-0.02924|-0.02442|-0.02453|-0.02761|-0.03066|-0.02448|-0.02987|||||||||89|79|67|47|104|74|118|67|91|||||||||||||||||||||||||
2025-09-19 01:47:00|SD.D.LMT.CASH.IP|1175|2025-09-18 15:00:40|2025-09-18 23:39:50|47300|269.8|29.80639|2025-09-18|0.88372|20|0.262037|13|-0.37155|13|2025-09-18|||||||||100||||81.8773|56.88244|37.8379|32.40349|71.55814|71.45026|70.24057|49.04185|0.88372|||100|||||||||2||||27|506|250|236|203|272|261|685|6045|||0|||||||||||||0.02331|0.06043|0.02642|0.0183|0.0133|0.01047|0.00648|0.01759|||||||||||||-0.00212||||-0.03388|-0.09475|-0.04932|-0.03118|-0.02774|-0.03128|-0.03088|-0.02633|-0.1288||||2|11|74|143|99|137|105|94|151|1|5|||||||||||||||||||||0||||
2025-09-19 01:47:00|EC.D.MCA.CASH.IP|171|2025-09-18 15:00:30|2025-09-18 15:29:50|51790|25.6|2.95466|2025-09-18|3.09991|15|0.215433|7|-0.136852|7|2025-09-18||||||||6.45003|11.846|10.909|20.79185|21.77746|23.57404|12.05179|10.80298|3.09991||||||||||||||||26|32|22|11|23|17|23|25|26||||||||||||||||0.04069|0.03254|0.03131|0.02662|0.02866|0.02415|0.03244|0.02775|0.02391||||||||||||||||-0.03539|-0.03179|-0.0294|-0.02275|-0.02426|-0.02384|-0.0303|-0.02646|-0.0269|||||||||327|313|294|207|262|242|291|269|163|||||||||||||||||||||||||
2025-09-19 01:47:01|UC.D.MRNAUS.CASH.IP|2082|2025-09-18 15:00:30|2025-09-18 23:59:40|2547|2934.9|7.18725|2025-09-18|0.0397|4|1.018809|13|-0.545596|13|2025-09-18|65.66493|60.05838|33.42597|40.03965|0.0397|33.35983|42.92543|66.71971|59.77735|88.26662|90.92817|83.82524|50.068|19.35935|2.60133|8.03333|13.04806|11.50441|8.98351|2.4613|58.40529|70.88735|42.93004|77.02282|0|0|0|0|0|0|0|0|335|286|132|139|360|5995|3699|2421|2058|1449|2451|7488|143474|833|298|318|0.10646|0.03975||||0.03979||0.09268|0.11872|0.14464|0.05902|0.11808|0.07872|0.10854|0.0699|0.05195|0.04805|0.05731|0.04667|0.0574|0.03922|0.07859|0.23566||-0.05974|||-0.11891||-0.03976|-0.07959||-0.17411|-0.11812|-0.0524|-0.09173|-0.05905|-0.11531|-0.06166|-0.05333|-0.04659|-0.05037|-0.04533|-0.05717|-0.07852|-0.09153|-0.03918|-0.13724|23|15|6|5|1|3|7|6|52|34|33|37|22|213|315|263|223|227|235|248|12|24|7|13|||||||||||||||||||||||||
2025-09-19 01:47:02|EJ.D.NESN.CASH.IP|104|2025-09-18 15:00:30|2025-09-18 15:19:50|7182|254.1|2.91997|2025-09-18|3.4121|15|0.140135|7|-0.097466|13|2025-09-18||||||||13.77033|21.48414|17.6974|14.88028|21.69166|25.94078|22.62777|24.01328|3.4121||||||||||||||||403|451|306|334|304|335|320|385|257||||||||||||||||0.02256|0.01917|0.01696|0.01669|0.01633|0.01548|0.01832|0.01553|0.02338||||||||||||||||-0.02207|-0.01818|-0.01624|-0.01545|-0.01695|-0.01857|-0.01974|-0.01541|-0.02254|||||||||240|191|181|148|143|135|199|175|89|||||||||||||||||||||||||
2025-09-19 01:47:03|SE.D.NIOUS.CASH.IP|2671|2025-09-18 15:00:30|2025-09-18 23:59:50|741|14601.1|1.96768|2025-09-18|0.13443|15|12.1875|8|-0.416667|7|2025-09-18|41.13957|35.35572|52.46892|58.89529|42.42831|31.90996|23.13111|29.14122|24.73847|28.6706|21.52731|30.73416|54.60838|8.96506|0.13463|0.13443|3.3563|0.13566|0.13458|0.13517|41.79705|20.10903|44.5501|23.63305|0|0|0|0|0|0|0|0|5553|4565|5470|6373|9404|80002|104073|97909|99576|112620|67217|147906|10193|11737|3255|5566|0.30493|0.16185|0.16883||0.13643|0.15638|0.15863|0.19214|1.16664|0.13882|0.13812|0.17256|0.1387|0.19518|0.15186|0.20161|0.20152|0.13558||0.13544|0.2039||0.13605|0.1355|-0.20335|-0.17504|-0.16871|-0.16919|-0.16327|-0.15087|-0.149|-0.17142|-0.14619|-0.1387|-0.13819|-0.14978|-0.1383|-0.18014|-0.13487|-0.13417|-0.13541|-0.1355|||-0.22676||-0.13569|-0.13532|61|71|63|34|26|129|100|69|69|35|14|62|33|136|74|47|31|33|18|31|24|5|9|17|||||||||||||||||||||||||
2025-09-19 01:47:03|EJ.D.NOV.CASH.IP|103|2025-09-18 15:00:30|2025-09-18 15:19:50|9670|139.9|4.88268|2025-09-18|5.13233|15|0.093235|13|-0.124198|13|2025-09-18||||||||16.62615|25.01423|30.55576|33.34483|24.0579|22.02836|15.11132|17.66143|5.13233||||||||||||||||220|169|142|163|160|265|333|207|144||||||||||||||||0.0187|0.01407|0.01263|0.01454|0.01391|0.01463|0.01826|0.01458|0.02107||||||||||||||||-0.01945|-0.0153|-0.01244|-0.01385|-0.01221|-0.01267|-0.02035|-0.01542|-0.02068|||||||||259|204|203|150|183|159|265|238|98|||||||||||||||||||||||||
2025-09-19 01:47:04|KA.D.OCDO.CASH.IP|128|2025-09-18 15:00:30|2025-09-18 15:29:50|232.2|596.8|12.58852|2025-09-18|15.20245|15|0.624164|7|-0.660793|7|2025-09-18||||||||35.97219|24.17654|49.29628|29.51153|28.08458|42.28471|19.81269|26.42149|15.20245||||||||||||||||1779|1246|1312|787|1084|459|869|1480|497||||||||||||||||0.11797|0.09207|0.07781|0.1138|0.06691|0.07588|0.06654|0.08922|0.05696||||||||||||||||-0.10909|-0.08287|-0.11177|-0.06951|-0.09398|-0.06364|-0.05897|-0.07231|-0.05385|||||||||134|54|65|51|50|45|71|114|106|||||||||||||||||||||||||
2025-09-19 01:47:05|UC.D.ORLY.CASH.IP|1587|2025-09-18 15:00:20|2025-09-18 19:59:50|10366|880.5|9.2764|2025-09-18|4.1842|19|0.307279|13|-0.230437|13|2025-09-18||||||||||||||7.10085|12.91827|13.94544|17.58357|12.26545|17.35102|4.1842||||||||||||||||||1681|1429|1568|943|685|803|1255||||||||||||||||||0.03838|0.02598|0.01971|0.01518|0.01728|0.01509|0.02375||||||||||||||||||-0.03923|-0.02212|-0.01756|-0.0185|-0.01353|-0.0149|-0.02052|||||142|256|237|222|196|225|288|||||||||||||||||||||||||
2025-09-19 01:47:06|SE.D.PLTRUS.CASH.IP|3573|2025-09-18 15:00:40|2025-09-18 23:59:50|17739|8212|8.07107|2025-09-18|0.00979|18|0.512367|13|-0.469428|13|2025-09-18|30.42966|47.51419|32.40261|45.78664|43.13953|38.37051|31.76389|47.57796|31.87779|52.1289|34.597|38.31124|36.29066|10.07276|0.0157|0.01527|0.01311|0.01158|0.00979|0.0109|46.43732|69.52434|54.0774|54.89941|0|0|0|0|0|0|0|0|900|540|877|855|1966|43114|28664|13548|12001|12689|18715|19576|8924|335|634|624|0.01607|0.01271|0.01206|0.0133|0.01523|0.01127|0.01048|0.01457|0.03339|0.01991|0.02479|0.02012|0.01417|0.08356|0.04538|0.033|0.02383|0.02441|0.02521|0.02447|0.02486|0.01263|0.02524|0.02896|-0.02051|-0.01838|-0.01526|-0.01252|-0.01765|-0.02342|-0.01449|-0.02116|-0.03161|-0.02263|-0.02766|-0.02499|-0.01993|-0.06623|-0.04698|-0.03279|-0.0237|-0.02296|-0.02588|-0.02518|-0.02978|-0.01298|-0.01871|-0.01611|148|160|176|142|160|133|126|164|264|167|191|209|251|309|360|360|360|360|360|360|125|82|111|82|||||||||||||||||||||||||
2025-09-19 01:47:06|UC.D.PYPLVUS.CASH.IP|2465|2025-09-18 15:00:40|2025-09-18 23:59:50|6860|2591.4|5.65337|2025-09-18|0.87819|14|0.910273|0|-0.613147|13|2025-09-18|37.36273|39.23291|42.5973|40.53226|54.5738|41.98024|61.72499|55.10812|52.4392|68.78115|61.38279|49.39815|44.65248|13.18738|0.87819|3.60468|4.20253|2.78884|3.03714|1.38638|78.29957|76.50229|75.03704|72.04076|0|0|0|0|0|0|0|0|635|213|282|538|1626|9833|5143|3488|2615|2791|2588|4798|42813|135|239|254|0.06698|0.04052|0.05553|0.02561|0.03367|0.04155|0.0307|0.0186|0.08137|0.03441|0.02983|0.05601|0.06024|0.0726|0.03707|0.02603|0.02465|0.02118|0.02222|0.02072|0.01459||0.0583|0.05826|-0.08308|-0.05491|-0.06974|-0.03173|-0.05504|-0.04494|-0.02433|-0.04561|-0.07629|-0.03834|-0.05884|-0.04967|-0.06083|-0.08214|-0.03584|-0.02789|-0.02313|-0.0238|-0.02223|-0.02107|-0.07583|-0.0437|-0.05097|-0.0756|126|97|94|79|66|62|47|69|107|96|75|75|74|236|352|335|287|289|265|292|23|17|24|25|||||||||||||||||||||||||
2025-09-19 01:47:07|UC.D.PTONUS.CASH.IP|657|2025-09-18 15:01:00|2025-09-18 23:59:20|792|7353.9|3.40755|2025-09-18|0.12034|10|0.966184|13|-0.877193|20|2025-09-18|||||||||57.33348|0.31989|0.12034|54.66648|33.49516|6.20824|2.1823|4.99652|11.5383|10.92127|6.36258|5.77587|25.63028|75.12594|75.09422|0.64874|||||||||464|2072|881|209|536|4466|5143|4379|5437|6027|6101|30681|492330|100|2|0|||||||||0.12136|0.84541||0.12085|0.16142|0.22884|0.17973|0.18684|0.12386||0.12438|0.15688||||0.1261|||||||||||||-0.36408|-0.19462|-0.12409|-0.12469||-0.12376|-0.12453|-0.16108|-0.87719|||-0.12602|7|3|1|11|12|99|97|41|35|37|32|53|4|4|4|20|||||||||||||||||||||||||
2025-09-19 01:47:08|KA.D.RIO.CASH.IP|167|2025-09-18 15:00:40|2025-09-18 15:29:50|4573.5|9658.6|7.80645|2025-09-18|8.99828|15|0.076087|7|-0.120166|13|2025-09-18||||||||16.62|20.49881|21.52049|25.99813|29.3989|31.67455|9.82648|16.80025|8.99828||||||||||||||||124|143|289|96|124|129|271|179|10340||||||||||||||||0.02044|0.01577|0.0169|0.01202|0.01337|0.01395|0.02167|0.01883|0.0178||||||||||||||||-0.02284|-0.0151|-0.01081|-0.01317|-0.0149|-0.01466|-0.0232|-0.01915|-0.01641|||||||||229|166|93|127|211|199|306|292|156|||||||||||||||||||||||||
2025-09-19 01:47:08|EJ.D.ROG.CASH.IP|70|2025-09-18 15:01:10|2025-09-18 15:19:50|26140|60.8|1.48872|2025-09-18|1.89543|15|0.191571|7|-0.076717|7|2025-09-18||||||||18.98406|19.75282|42.48882|44.85071|44.28931|58.5895|38.38402|40.80271|1.89543||||||||||||||||175|158|104|118|91|96|99|160|74||||||||||||||||0.06896|0.03829|0.0383|0.03833|0.03832|0.03834|0.03838|0.04101|0.04375||||||||||||||||-0.04523|-0.03828|-0.03824|-0.0383|-0.04311|-0.03833|-0.03836|-0.03827|-0.04593|||||||||95|71|73|58|61|70|146|103|55|||||||||||||||||||||||||
2025-09-19 01:47:09|KA.D.RR.CASH.IP|169|2025-09-18 15:00:40|2025-09-18 15:29:50|1130.5|480.1|3.60425|2025-09-18|5.53744|15|0.176678|7|-0.088496|15|2025-09-18||||||||27.38095|62.30167|47.39634|22.61917|30.0353|47.25113|55.66915|44.92774|5.53744||||||||||||||||1462|1521|728|2615|1451|723|1852|2143|420||||||||||||||||0.05574|0.04428|0.04424|0.04424|0.04415|0.04431|0.04737|0.04418|0.0506||||||||||||||||-0.04959|-0.04425|-0.04758|-0.0442|-0.0441|-0.04432|-0.04441|-0.04631|-0.04584|||||||||161|114|76|62|70|72|124|98|110|||||||||||||||||||||||||
2025-09-19 01:47:09|EG.D.RDSANA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:47:10|ED.D.SAPG.CASH.IP|160|2025-09-18 15:01:00|2025-09-18 15:29:50|22925|524.2|1.91209|2025-09-18|1.96182|15|0.157587|7|-0.314183|7|2025-09-18||||||||5.70231|7.72354|13.25689|13.66215|13.24047|12.32022|6.73971|9.36216|1.96182||||||||||||||||703|512|541|368|383|373|791|572|545||||||||||||||||0.03762|0.03418|0.03136|0.0284|0.03045|0.03062|0.03179|0.029|0.02533||||||||||||||||-0.04153|-0.03086|-0.03195|-0.02768|-0.02978|-0.02617|-0.03517|-0.03027|-0.02737|||||||||300|286|257|220|227|244|313|300|156|||||||||||||||||||||||||
2025-09-19 01:47:11|SG.D.SAP.CASH.IP|1060|2025-09-18 15:00:40|2025-09-18 19:59:50|26971|80.7|28.34364|2025-09-18|2.40779|13|0.204241|19|-0.210752|15|2025-09-18||||||||||||||2.40779|2.98216|23.86563|66.07674|55.50675|44.61929|22.08693||||||||||||||||||272|55|121|61|54|53|153||||||||||||||||||0.04012|0.02641|0.02492|0.05741|0.03915|0.01569|0.02906||||||||||||||||||-0.0351|-0.02213|-0.02624|-0.05278|-0.05966|-0.0175|-0.03171|||||172|343|231|103|101|184|177|||||||||||||||||||||||||
2025-09-19 01:47:12|ED.D.SIEGn.CASH.IP|148|2025-09-18 15:00:40|2025-09-18 15:29:50|22810|279.7|6.7873|2025-09-18|6.89641|7|0.286659|7|-0.174368|7|2025-09-18||||||||6.89641|18.58757|24.43602|23.24911|23.40663|15.25461|9.41849|16.37277|7.9103||||||||||||||||358|152|121|162|184|164|245|307|296||||||||||||||||0.04229|0.02823|0.02587|0.02807|0.02715|0.02893|0.02889|0.0309|0.02875||||||||||||||||-0.03683|-0.02597|-0.02557|-0.02429|-0.02468|-0.02491|-0.02805|-0.0253|-0.02313|||||||||277|264|213|155|201|197|245|208|127|||||||||||||||||||||||||
2025-09-19 01:47:13|EC.D.GLEFP.CASH.IP|127|2025-09-18 15:00:40|2025-09-18 15:29:40|5743|110|7.12617|2025-09-18|8.22812|15|0.140845|10|-0.281492|9|2025-09-18||||||||24.83563|26.00211|35.20935|38.92308|36.66242|30.22176|23.21753|32.72115|8.22812||||||||||||||||74|102|147|96|77|83|103|91|113||||||||||||||||0.04459|0.04036|0.03503|0.05476|0.03991|0.03812|0.04729|0.04308|0.02583||||||||||||||||-0.04469|-0.0415|-0.0565|-0.03897|-0.03843|-0.04208|-0.03885|-0.03679|-0.0208|||||||||238|208|199|180|172|159|220|156|110|||||||||||||||||||||||||
2025-09-19 01:47:14|UD.D.TSLA.CASH.IP|3815|2025-09-18 15:00:50|2025-09-18 23:59:50|41761|10658.9|7.85297|2025-09-18|0.01484|18|0.197486|20|-0.46981|20|2025-09-18|0.86413|7.93449|18.50584|9.55136|15.3713|10.55893|7.28716|8.68628|14.12945|28.66408|22.18111|9.48844|5.97371|0.59637|0.02069|0.01768|0.01832|0.01703|0.01484|0.01494|17.5192|31.13164|23.67576|38.32583|0|0|0|0|0|0|0|0|1493|875|868|2040|4518|34765|30220|23618|22889|16118|12493|28907|8217|958|1072|732|0.02487|0.01245|0.01082|0.01234|0.01066|0.00887|0.01546|0.01409|0.02568|0.0159|0.01353|0.0193|0.01416|0.04555|0.03891|0.03272|0.02816|0.02621|0.01946|0.02762|0.02115|0.01278|0.01346|0.01401|-0.03015|-0.01861|-0.01405|-0.01485|-0.01444|-0.01283|-0.01432|-0.01372|-0.02221|-0.01728|-0.01327|-0.02131|-0.01524|-0.05063|-0.0376|-0.03483|-0.03348|-0.02766|-0.02077|-0.03231|-0.02576|-0.01431|-0.01178|-0.01148|354|341|292|304|280|294|330|323|298|227|167|296|269|352|360|360|360|360|359|360|303|180|241|201|||||||||||||||||||||||||
2025-09-19 01:47:15|EC.D.FP.CASH.IP|163|2025-09-18 15:00:50|2025-09-18 15:29:50|5195|544.1|4.32307|2025-09-18|3.97453|8|0.173377|15|-0.135135|7|2025-09-18||||||||11.66194|3.97453|7.45697|15.25549|15.57587|12.8389|5.98338|10.85617|4.66714||||||||||||||||241|275|272|234|190|209|288|256|574||||||||||||||||0.02854|0.02232|0.02141|0.02447|0.02257|0.02113|0.0297|0.0198|0.02911||||||||||||||||-0.02567|-0.02181|-0.02183|-0.01922|-0.02173|-0.02048|-0.02842|-0.0208|-0.03012|||||||||189|177|121|105|135|117|218|203|151|||||||||||||||||||||||||
2025-09-19 01:47:16|SH.D.UBERUS.CASH.IP|2304|2025-09-18 15:00:50|2025-09-18 23:59:40|9487|4513.7|4.66523|2025-09-18|2.0469|14|0.764674|8|-0.47614|20|2025-09-18|60.63056|44.4575|43.25652|72.22845|62.51201|53.24079|33.36543|44.46343|65.24652|54.16545|73.39187|57.67986|55.31247|6.53435|2.0469|2.16251|7.21704|5.22123|5.02422|2.21696|50.10369|33.44158|66.7355|64.3545|0|0|0|0|0|0|0|0|171|370|110|614|1782|15965|6973|8509|3710|5959|3544|9375|13125|933|187|309|0.0153|0.01069|0.03203|0.01334|0.02746|0.02506|0.02852|0.0356|0.12751|0.09135|0.10117|0.10552|0.05678|0.07707|0.0312|0.03003|0.0224|0.02732|0.02438|0.02423|0.04228|0.22246||0.10579|-0.05244|-0.01069|-0.01281|-0.01068|-0.02491|-0.01747|-0.02903||-0.0887|-0.05911|-0.03724|-0.06386|-0.05318|-0.06936|-0.03439|-0.03209|-0.02246|-0.02552|-0.02136|-0.02298|-0.20626|-0.22724|-0.03705|-0.08716|66|27|37|36|32|62|24|18|66|37|30|59|38|232|347|328|278|308|300|318|18|9|6|14|||||||||||||||||||||||||
2025-09-19 01:47:16|EG.D.ULNA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:47:17|KA.D.ULVR.CASH.IP|154|2025-09-18 15:01:00|2025-09-18 15:29:50|4549|165.8|1.97761|2025-09-18|2.62583|15|0.087758|7|-0.176095|13|2025-09-18||||||||34.80891|49.20807|43.60495|47.80144|39.67343|58.60632|28.98329|25.01789|2.62583||||||||||||||||263|191|231|438|270|154|644|356|129||||||||||||||||0.02886|0.02195|0.02197|0.02202|0.02482|0.02352|0.02508|0.02307|0.02464||||||||||||||||-0.0267|-0.02195|-0.02496|-0.02531|-0.02443|-0.02204|-0.03626|-0.02318|-0.02368|||||||||184|124|117|113|174|128|183|144|116|||||||||||||||||||||||||
2025-09-19 01:47:18|SH.D.UPS.CASH.IP|1755|2025-09-18 15:00:50|2025-09-18 19:59:50|8504|1397.3|7.08314|2025-09-18|0.33042|19|0.390533|13|-0.282752|13|2025-09-18||||||||||||||6.21054|6.26304|11.0994|13.20921|14.25383|6.21872|0.33042||||||||||||||||||3694|2662|1951|1505|1128|1279|1765||||||||||||||||||0.04753|0.02634|0.01879|0.0175|0.01933|0.01788|0.02103||||||||||||||||||-0.05349|-0.02566|-0.02078|-0.01849|-0.01778|-0.01626|-0.02025|||||163|321|307|273|267|242|323|||||||||||||||||||||||||
2025-09-19 01:47:18|UD.D.VRMUS.CASH.IP|135|2025-09-18 15:33:00|2025-09-18 19:59:00|2743|0|63.15162|2025-09-18|54.10582|19|3|19|-3.976651|19|2025-09-18||||||||||||||77.42947|100||94.68239|85.04625|90.69965|54.10582||||||||||||||||||0|0||0|0|0|0||||||||||||||||||||||0.4046|0.33715|0.60442||||||||||||||||||||||-2.46082|-0.46042|-2.02831|||||4|1|18|26|21|50|||||||||||||||||||||||||
2025-09-19 01:47:20|SB.D.DIS.CASH.IP|2279|2025-09-18 15:00:50|2025-09-18 23:59:40|11488|1796.7|6.02755|2025-09-18|2.95733|19|0.392328|13|-0.722304|13|2025-09-18|69.20419|46.25923|36.14989|63.72568|61.94728|70.8649|28.74763|42.27656|89.51035|62.55909|100|57.87973|69.44161|16.52654|3.66348|6.76005|8.20121|10.06648|9.65867|2.95733|66.78846|50.05808|100|80.01219|0|0|0|0|0|0|0|0|28|204|1|183|625|4329|3204|2111|1830|1376|1757|3560|15866|55|24|24|0.01837|0.00861|0.05709|0.04202|0.01162|0.00861|0.02682|0.03343|0.06615|0.0086||0.09965|0.08656|0.0526|0.03192|0.02206|0.01998|0.01886|0.01498|0.01789|0.14414||||-0.05445|-0.01077|-0.0878|-0.07347|-0.06561|-0.08169|-0.09471|-0.11729|-0.04887|-0.01289|-0.00859|-0.10327|-0.05652|-0.06188|-0.03031|-0.02296|-0.0174|-0.01672|-0.01927|-0.01535|-0.15099|-0.03049|-0.04645|-0.01161|42|13|50|22|42|24|14|19|57|8|2|45|49|231|331|297|269|239|249|306|18|6|5|5|||||||||||||||||||||||||
2025-09-19 01:47:21|SH.D.WFC.CASH.IP|1848|2025-09-18 15:00:50|2025-09-18 23:58:40||3234|2.55478|2025-09-18|0.33767|10|1.337095|8|-0.586897|20|2025-09-18|||||||||57.27581|83.38739|0.33767|63.73059|54.02198|9.01377|1.43755|2.38804|1.76697|1.87839|4.8446|1.02221|71.59537|80.02398|50.11089|50.24897|||||||||264|58|40|272|401|2982|2290|2000|1972|1678|1620|6996|11389|208|221|50|||||||||0.67456|0.12621||0.09648||0.04629|0.02244|0.02311|0.01775|0.01718|0.0165|0.01921|0.04802|0.08393|0.04793||||||||||-0.1008|-0.03613||-0.01807|-0.24912|-0.05211|-0.02114|-0.02145|-0.01438|-0.01588|-0.01497|-0.01577|-0.5869|-0.06589|-0.03592|-0.11976|7|6|1|11|13|201|352|337|285|268|269|297|7|5|4|4|||||||||||||||||||||||||
2025-09-19 01:47:21|UD.D.WYNN.CASH.IP|1071|2025-09-18 15:01:10|2025-09-18 19:59:50|12866|429.3|17.96133|2025-09-18|21.255|19|0.224251|13|-0.521921|13|2025-09-18||||||||||||||34.90846|32.62195|30.08639|29.05156|36.12449|38.21326|21.255||||||||||||||||||790|639|360|488|949|391|594||||||||||||||||||0.06473|0.03817|0.03476|0.03722|0.03687|0.02479|0.02909||||||||||||||||||-0.08879|-0.04477|-0.04649|-0.04618|-0.04792|-0.03307|-0.03015|||||95|123|70|69|147|131|231|||||||||||||||||||||||||
2025-09-19 01:47:22|UD.D.ZMUS.CASH.IP|1216|2025-09-18 15:00:50|2025-09-18 23:44:50||857.5|11.78908|2025-09-18|0.28842|8|0.703251|13|-0.736309|13|2025-09-18|||||||||0.28842||100|75.09229|100|22.35352|13.63393|16.15234|15.28642|18.04123|20.29179|11.88911|||2.35294||||||||||147||160|317|0|1210|578|459|506|284|473|1149|||0|||||||||||||||0.08507|0.04107|0.03012|0.0318|0.02791|0.01634|0.02266|||||||||||||-0.11523||-0.13806|||-0.08436|-0.03962|-0.02699|-0.02566|-0.0276|-0.02287|-0.02303|||||2|2|4|2|117|199|211|164|150|158|236|1|||||||||||||||||||||||||
2025-09-19 01:47:23|EJ.D.ZURZ.CASH.IP|73|2025-09-18 15:00:50|2025-09-18 15:19:50|55950|37.4|6.95433|2025-09-18|7.93229|15|0.14301|7|-0.125045|15|2025-09-18||||||||43.90823|31.91156|32.71987|33.36022|56.26852|50.01975|37.06313|36.79043|7.93229||||||||||||||||41|48|34|64|31|34|54|53|35||||||||||||||||0.05365|0.03581|0.03582|0.03584|0.0359|0.03594|0.03589|0.03569|0.07906||||||||||||||||-0.04025|-0.03579|-0.03584|-0.03584|-0.0359|-0.03591|-0.03582|-0.03569|-0.08037|||||||||98|69|52|36|64|60|81|68|64|||||||||||||||||||||||||
2025-09-19 01:47:24|CS.D.XRPUSD.CFD.IP|3675|2025-09-18 15:02:20|2025-09-18 23:59:50|306.7|11.5|0.48535|2025-09-18|0.48083|11|0.14489|13|-0.15951|6|2025-09-18|0.48716|0.48702|0.48688|0.48421|0.48505|0.48711|0.4903|0.48807|0.48495|0.48369|0.48322|0.48083|0.4813|0.48191|0.48121|0.4819|0.48286|0.48316|0.48307|0.48419|0.48499|0.48651|0.48836|0.48944|18|16|14|15|12|11|13|12|14|11|14|13|13|17|15|14|12|13|11|12|13|5|11|13|0.01936|0.01863|0.01521|0.01639|0.01366|0.01262|0.01717|0.01667|0.01894|0.01564|0.01658|0.01844|0.01663|0.02501|0.01993|0.01646|0.01525|0.0174|0.01335|0.01629|0.01596|0.00894|0.01348|0.01484|-0.02008|-0.01707|-0.01348|-0.01723|-0.01277|-0.01359|-0.01788|-0.01356|-0.01779|-0.01415|-0.01939|-0.01805|-0.0181|-0.02359|-0.01714|-0.01806|-0.01556|-0.01794|-0.0128|-0.01413|-0.01557|-0.01111|-0.01453|-0.01507|360|351|353|358|343|341|353|344|357|346|355|352|357|351|355|359|344|347|338|346|349|284|347|348|||||||||||||||||||||||||
2025-09-19 01:47:25|CS.D.XRPUSD.CFD.IP|0|none|||0|0|2025-09-18|0.48083|11|0.14489|13|-0.15951|6|2025-09-18|0.48716|0.48702|0.48688|0.48421|0.48505|0.48711|0.4903|0.48807|0.48495|0.48369|0.48322|0.48083|0.4813|0.48191|0.48121|0.4819|0.48286|0.48316|0.48307|0.48419|0.48499|0.48651|0.48836|0.48944|18|16|14|15|12|11|13|12|14|11|14|13|13|17|15|14|12|13|11|12|13|5|11|13|0.01936|0.01863|0.01521|0.01639|0.01366|0.01262|0.01717|0.01667|0.01894|0.01564|0.01658|0.01844|0.01663|0.02501|0.01993|0.01646|0.01525|0.0174|0.01335|0.01629|0.01596|0.00894|0.01348|0.01484|-0.02008|-0.01707|-0.01348|-0.01723|-0.01277|-0.01359|-0.01788|-0.01356|-0.01779|-0.01415|-0.01939|-0.01805|-0.0181|-0.02359|-0.01714|-0.01806|-0.01556|-0.01794|-0.0128|-0.01413|-0.01557|-0.01111|-0.01453|-0.01507|360|351|353|358|343|341|353|344|357|346|355|352|357|351|355|359|344|347|338|346|349|284|347|348|||||||||||||||||||||||||
2025-09-19 01:47:27|CS.D.BCHUSD.CFD.IP|2367|2025-09-18 15:01:10|2025-09-18 23:59:50|623.26|3.5|0.44216|2025-09-18|0.43379|13|0.740346|3|-0.447268|0|2025-09-18|0.45547|0.45395|0.45333|0.44399|0.43836|0.44077|0.44206|0.44294|0.44065|0.44001|0.44005|0.4372|0.4352|0.43379|0.43594|0.43916|0.43956|0.43932|0.43979|0.44055|0.43993|0.44055|0.44301|0.44988|5|4|3|8|5|4|4|4|4|3|3|4|4|6|5|4|3|3|3|3|2|2|3|5|0.0267|0.02082|0.01445|0.06655|0.03094|0.01701|0.02098|0.02085|0.0187|0.01783|0.01546|0.01879|0.01678|0.0253|0.01934|0.01502|0.00885|0.01052|0.01339|0.01191|0.00769|0.00803|0.01276|0.01887|-0.03196|-0.01758|-0.01144|-0.04036|-0.02933|-0.01967|-0.02147|-0.01957|-0.01805|-0.0151|-0.01657|-0.01864|-0.0148|-0.02288|-0.01984|-0.01682|-0.01551|-0.01408|-0.01273|-0.00917|-0.00501|-0.01263|-0.04096|-0.02381|286|260|213|327|326|258|303|285|248|172|232|262|254|317|269|269|261|199|199|234|162|133|228|247|||||||||||||||||||||||||
2025-09-19 01:47:28|IR.D.FLG.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:47:28|IR.D.ULTRA100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:47:29|IR.D.BOND100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:47:30|IR.D.10YEAR100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:47:30|IR.D.05YEAR100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:47:33|CO.D.LH.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:47:33|IR.D.FOAT.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:47:34|IR.D.FBTP.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:47:35|IR.D.FGBM.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:47:36|IR.D.JGB.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:47:36|IR.D.FGBL.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:47:37|EN.D.LGO.FWM2.IP|1327|2025-09-18 15:01:10|2025-09-18 21:59:10|700.5|12.2|0.1199|2025-09-18|0.14161|14|0.226854|15|-0.15645|15|2025-09-18|0.14226|0.14256|0.14249|0.14229|0.1425|0.14272|0.14282|0.14307|0.14269|0.14345|0.14316|0.1422|0.1419|0.14183|0.14161|0.14244|0.14291|0.14325|0.14293|0.14271|0.14268|0.16872|||1|1|1|1|3|1|9|16|28|28|16|18|13|22|12|32|7|4|9|14|2|0|||0.02134|0.02376|0.01801|0.01739|0.01685|0.01595|0.02088|0.02563|0.02657|0.02225|0.02231|0.0212|0.02354|0.0269|0.02125|0.03089|0.01833|0.02132|0.02307|0.01784|0.01903|0.10003|||-0.01939|-0.02444|-0.01425|-0.02032|-0.01425|-0.01937|-0.02184|-0.02801|-0.02336|-0.02285|-0.02523|-0.02516|-0.02275|-0.02951|-0.0218|-0.03209|-0.0248|-0.02032|-0.02056|-0.0226|-0.02378||||81|128|80|87|47|83|143|193|248|193|180|187|194|264|238|287|205|187|174|68|39|11|||||||||||||||||||||||||
2025-09-19 01:47:38|CO.D.CFI.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:47:39|SE.D.PANWUS.CASH.IP|1349|2025-09-18 15:01:10|2025-09-18 23:59:50||1137.1|11.52392|2025-09-18|6.01984|13|0.525334|11|-0.425012|8|2025-09-18|||||||||88.40883|71.52769|85.76961|67.84719|56.79341|6.01984|11.74915|16.37682|23.43195|15.68893|12.18589|11.91561|43.25754|100|66.78038|33.56481|||||||||74|65|138|346|156|1686|1066|851|551|735|527|1361|48926|84|0|56|||||||||0.14533|||0.18015|0.08346|0.0494|0.02402|0.0239|0.0159|0.01948|0.01775|0.01888||||0.43315|||||||||-0.13517|-0.08049|-0.00977|-0.05709|-0.05381|-0.05352|-0.0314|-0.02635|-0.01895|-0.01975|-0.02011|-0.0208|-0.16406|-0.1655||-0.07302|60|7|7|31|30|169|231|196|171|147|173|244|14|1|3|6||||||||||||||||||||||0||0|
2025-09-19 01:47:40|UA.D.ABNBUS.CASH.IP|1377|2025-09-18 15:01:10|2025-09-18 23:53:00|12546|1041.5|11.21334|2025-09-18|8.02527|19|1.25|20|-1.340996|20|2025-09-18|||||||||85.76613|70.10142|100|68.30196||12.47972|8.92131|12.02255|11.37606|12.77733|13.86778|8.02527|63.80775|100|70.21551|66.78485|||||||||32|194|5|67||1211|530|506|365|457|510|1441|56479|13|81|0|||||||||0.03226||0.00805|0.04673||0.06112|0.02779|0.02205|0.01843|0.0213|0.0174|0.02079|0.63297|||0.008|||||||||-0.05236|-0.03621||-0.04825||-0.08908|-0.03344|-0.02369|-0.01855|-0.01904|-0.01519|-0.02092|-0.83179||-0.08||7|10|13|22|146|237|217|194|204|224|275|11|7|10|9|||||||||||||||||||||||||
2025-09-19 01:47:40|UA.D.BIDU.CASH.IP|2211|2025-09-18 15:01:20|2025-09-18 23:59:40|13497|1481.8|12.83875|2025-09-18|7.71705|13|1.113586|8|-1.231634|1|2025-09-18|56.32739|10.07842|10.92533|26.87688|47.96537|11.99291|8.72676|17.55406|54.54499|72.2783|51.53856|44.54319|51.19512|7.71705|10.61812|17.23953|14.61071|17.77429|17.90348|8.67696|80.04015|90.92956|75.17499|93.75831|0|0|0|0|0|0|0|0|826|752|263|740|688|7961|3918|2048|1924|1572|1465|4416|8565|66|31|111|0.06604|0.07834|0.06213|0.03808|0.01544|0.05586|0.05527|0.03594|0.17483|0.06758|0.01997|0.06476|0.0506|0.08618|0.04678|0.03194|0.03474|0.02965|0.02266|0.0282||0.18607||0.05167|-0.18252|-0.11596|-0.06538|-0.04744|-0.06895|-0.05066|-0.06844|-0.04643|-0.10893|-0.13676|-0.10749|-0.08586|-0.03838|-0.10764|-0.05741|-0.03948|-0.02915|-0.02532|-0.02285|-0.02997|-0.14844|-0.0408||-0.04681|112|272|323|250|94|286|324|212|90|36|35|99|88|237|304|262|206|203|207|266|25|33|8|16|||||||||||||||||||||||||
2025-09-19 01:47:42|UC.D.NVDA.CASH.IP|3629|2025-09-18 15:01:20|2025-09-18 23:59:50|17639|25587.1|8.35521|2025-09-18|0.00561|16|0.241088|11|-0.205832|13|2025-09-18|25.4424|27.69228|32.66016|16.08376|33.54481|26.48291|25.36326|18.9084|8.79673|9.02471|14.69014|1.17148|2.8621|0.29268|0.00588|0.00576|0.00561|0.00562|0.2842|0.00574|32.89526|47.27035|42.86938|45.6613|0|0|0|0|0|0|0|0|2619|2401|2305|9381|12191|69188|80673|51373|31149|31982|35869|53450|79252|1404|1457|1243|0.0085|0.01007|0.00738|0.01286|0.00969|0.01089|0.00955|0.01038|0.01908|0.0172|0.015|0.02916|0.01454|0.04089|0.02796|0.02026|0.01512|0.01552|0.01436|0.01672|0.01514|0.01324|0.01091|0.01337|-0.01046|-0.01077|-0.00874|-0.01383|-0.00954|-0.0144|-0.01077|-0.0121|-0.01738|-0.01651|-0.01541|-0.02214|-0.01504|-0.03843|-0.02691|-0.02025|-0.01527|-0.01545|-0.0142|-0.01716|-0.01334|-0.01493|-0.01169|-0.01134|173|177|147|224|164|204|213|217|319|333|293|347|351|357|360|360|360|360|359|358|222|91|133|92|||||||||||||||||||||||||
2025-09-19 01:47:43|EZ.D.ROBINGREY.Month2.IP|2149|2025-09-18 15:01:10|2025-09-18 23:59:20|101.54|0|0|2025-09-18|0|0|0.787245|13|-0.624566|12|2025-09-18|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|||0.01002|0.02|0.03322|0.00994||0.01|0.03648|0.02657|0.01682|0.0212|0.01984|0.07584|0.03734|0.03228|0.02929|0.02211|0.02389|0.02231|0.02428|0.02097|0.00986|0.01577||-0.03006||-0.01998|-0.07968||-0.03997||-0.03491|-0.02913|-0.02552|-0.02764|-0.04486|-0.07204|-0.04311|-0.03019|-0.02875|-0.0254|-0.02454|-0.02601|-0.02117|-0.0185|-0.01314|-0.01314|11|10|11|23|33|33|26|18|290|204|194|235|242|300|356|351|351|344|342|352|128|95|96|68|||||||||||||||||||||||||
2025-09-19 01:47:43|EZ.D.BYTGREY.Month2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:47:44|UD.D.SPWR.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:47:45|SE.D.NETUS.CASH.IP|1279|2025-09-18 15:01:10|2025-09-18 19:59:50|22357|440.3|19.35238|2025-09-18|14.48304|19|0.365521|13|-0.440347|13|2025-09-18||||||||||||||32.78933|44.8339|48.92261|30.19604|51.24976|45.7241|14.48304||||||||||||||||||1259|596|511|828|428|477|711||||||||||||||||||0.07909|0.05131|0.02549|0.0315|0.02294|0.0403|0.02425||||||||||||||||||-0.12605|-0.07784|-0.04868|-0.04347|-0.03441|-0.02829|-0.0342|||||80|123|129|103|127|127|222|||||||||||||||||||||||||
2025-09-19 01:47:45|UD.D.ZNGA.CASH.IP|0|none|||0|0|2025-09-18|10000||0||0||2025-09-18|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:47:46|SI.D.ARKKUS.CASH.IP|1779|2025-09-18 15:01:20|2025-09-18 19:59:50|8305|261.4|1.47736|2025-09-18|0.01641|15|0.220345|13|-0.195456|13|2025-09-18||||||||||||||0.03288|0.01854|0.01641|1.41288|1.71921|3.73996|0.58927||||||||||||||||||1096|449|361|165|172|263|343||||||||||||||||||0.06344|0.0273|0.02142|0.02093|0.01904|0.01755|0.01727||||||||||||||||||-0.04898|-0.02613|-0.02364|-0.01873|-0.0191|-0.01644|-0.01994|||||180|360|359|358|352|349|350|||||||||||||||||||||||||
2025-09-19 01:47:47|SI.D.ARKGUS.CASH.IP|1664|2025-09-18 15:01:20|2025-09-18 19:59:50|2759|27.8|16.32617|2025-09-18|2.67649|14|0.297619|13|-0.184911|13|2025-09-18||||||||||||||5.80876|2.67649|13.74342|23.98748|14.98929|29.96292|14.00898||||||||||||||||||384|75|41|14|13|32|56||||||||||||||||||0.08245|0.05042|0.04|0.04022|0.03936|0.03758|0.04136||||||||||||||||||-0.06858|-0.05211|-0.04199|-0.04123|-0.0384|-0.03838|-0.04227|||||176|345|314|284|261|264|301|||||||||||||||||||||||||
2025-09-19 01:47:47|SI.D.ARKQUS.CASH.IP|1762|2025-09-18 15:01:20|2025-09-18 19:59:50|10628|1.2|2.14639|2025-09-18|0.0614|15|0.13346|13|-0.153066|13|2025-09-18||||||||||||||0.14228|0.36386|0.0614|2.4231|2.04825|2.21706|5.65601||||||||||||||||||40|6|2|0|0|1|4||||||||||||||||||0.04807|0.02178|0.01791|0.01403|0.01396|0.01256|0.01624||||||||||||||||||-0.03818|-0.01924|-0.01811|-0.0143|-0.01635|-0.01448|-0.01431|||||172|342|319|296|251|277|339|||||||||||||||||||||||||
2025-09-19 01:47:48|SI.D.ARKFUS.CASH.IP|566|2025-09-18 15:01:20|2025-09-18 19:59:50|5678|63.7|45.10963|2025-09-18|38.11127|19|0.628366|13|-0.284394|13|2025-09-18||||||||||||||40.55967|48.95701|57.20806|73.89517|74.72593|80.63156|38.11127||||||||||||||||||99|137|38|93|29|245|23||||||||||||||||||0.08581|0.0517|0.04693|0.06454|0.04743|0.04968|0.04616||||||||||||||||||-0.07943|-0.06627|-0.04617|-0.05574|-0.06246|-0.04381|-0.06844|||||99|180|98|65|75|67|108|||||||||||||||||||||||||
2025-09-19 01:47:49|SI.D.ARKWUS.CASH.IP|1128|2025-09-18 15:01:30|2025-09-18 19:59:50|16928|8|31.26599|2025-09-18|20.28813|13|0.983841|13|-0.962441|16|2025-09-18||||||||||||||20.28813|41.68649|45.72449|46.44772|36.19335|48.87072|34.47257||||||||||||||||||5|8|6|12|12|6|11||||||||||||||||||0.07147|0.04699|0.05399|0.05344|0.06096|0.04176|0.04315||||||||||||||||||-0.08968|-0.05371|-0.04676|-0.08183|-0.0698|-0.06739|-0.08018|||||174|262|230|179|169|125|128|||||||||||||||||||||||||
2025-09-19 01:47:50|SI.D.PRNTUS.CASH.IP|41|2025-09-18 14:48:40|2025-09-18 19:59:50|2285|12.2|34.35777|2025-09-18|20.96737|19|0.304745|16|-0.69535|19|2025-09-18||||||||||||||78.00218|64.4983|100|60.30041|100|80.16551|20.96737||||||||||||||||||0|28|0|0|0|20|0||||||||||||||||||0.07581|0.0876|0.13123|0.30475|||0.08699|||||||||||||||||||-0.18921||||-0.10876|-0.69535|||||27|14|1|10|2|5|5||||||||||||||||0|||||||||
2025-09-19 01:47:50|SI.D.IZRLUS.CASH.IP|28|2025-09-18 15:14:30|2025-09-18 19:59:50|2841|76.8|39.85535|2025-09-18|18.91585|19|1.097345|13|-0.385965|13|2025-09-18||||||||||||||33.50695|50.54361|100|100|75.30683||18.91585||||||||||||||||||51|0|150|0|188||58||||||||||||||||||0.19066|0.04675|0.03508|0.31513|0.035||0.22977||||||||||||||||||-0.38596|||-0.24496|-0.1048||-0.03503|||||31|6|2|3|8|6|||||||||||||||||0||||||||
2025-09-19 01:47:51|UA.D.CANUS.CASH.IP|1554|2025-09-18 15:01:30|2025-09-18 19:59:50|81.8|8062.7|14.38478|2025-09-18|19.59944|19|0.585223|13|-0.828331|13|2025-09-18||||||||||||||32.51103|44.88779|51.11822|49.13067|29.31681|39.00847|19.59944||||||||||||||||||32222|25649|17693|14805|12590|10895|6752||||||||||||||||||0.09733|0.0714|0.06035|0.04059|0.03723|0.03295|0.04276||||||||||||||||||-0.20558|-0.11661|-0.11921|-0.0799|-0.10041|-0.07497|-0.08204|||||99|154|147|108|130|77|149|||||||||||||||||||||||||
2025-09-19 01:47:52|UC.D.RIOTUS.CASH.IP|2284|2025-09-18 15:01:30|2025-09-18 23:59:50|1753|9038.8|3.01072|2025-09-18|0.0562|15|123.25|8|-0.558347|13|2025-09-18|51.59019|37.57722|44.50049|38.29597|35.8181|25.09345|66.71162|88.48737|28.3263|50.03365|43.79847|45.64941|39.28325|6.2929|1.3066|0.0562|0.41393|0.44877|0.0562|0.05695|73.73235|66.69041|60.03989|80.81096|0|0|0|0|0|0|0|0|935|756|533|700|2953|15998|10675|14565|15585|8280|8077|16626|45850|549|342|256|0.33926|||0.05569|||0.09828|0.05609|11.26533|0.06929|0.05543|0.10487|0.05552|0.14417|0.08025|0.07492|0.07961|0.07023|0.06725|0.06791|0.10299|0.05698|0.11409|0.12236|-0.12182|-0.11211|-0.09798|-0.05586|-0.22314|-0.10078||-0.11189|-0.07426|-0.05541|-0.08308|-0.08436|-0.07224|-0.14716|-0.0766|-0.07102|-0.06469|-0.06957|-0.06406|-0.06712|-0.14242||-0.05698|-0.13293|33|8|18|34|14|12|15|26|46|28|32|68|51|226|320|288|279|254|223|247|19|12|10|26|||||||||||||||||||||||||
2025-09-19 01:47:53|KN.D.HIVECN.CASH.IP|506|2025-09-18 15:01:30|2025-09-18 19:59:30|528|23.3|9.43847|2025-09-18|8.17615|18|0.725953|13|-0.914077|13|2025-09-18||||||||||||||11.0307|20.52916|19.35522|9.93326|11.47206|8.17615|10.16993||||||||||||||||||0|0|0|0|0|0|130||||||||||||||||||0.28078|0.19273|0.2068|0.18417|0.18781|0.18727|0.2127||||||||||||||||||-0.2563|-0.19243|-0.20978|-0.18316|-0.18748|-0.18715|-0.18975|||||149|172|99|82|62|50|91|||||||||||||||||||||||||
2025-09-19 01:47:53|SI.D.IWNUS.CASH.IP|1788|2025-09-18 15:01:30|2025-09-18 19:59:50|17889|18.2|0.86555|2025-09-18|0.0544|13|0.147811|13|-0.147635|13|2025-09-18||||||||||||||0.0544|0.87308|0.88009|1.14825|0.30771|1.46636|0.59843||||||||||||||||||89|36|28|14|10|14|27||||||||||||||||||0.03301|0.02176|0.01712|0.01473|0.01274|0.01295|0.01291||||||||||||||||||-0.03567|-0.01991|-0.01705|-0.01334|-0.01411|-0.01128|-0.01299|||||180|358|353|356|356|347|351|||||||||||||||||||||||||
2025-09-19 01:47:54|SI.D.IWO.CASH.IP|1714|2025-09-18 15:01:30|2025-09-18 19:59:50|32354|84.2|6.80234|2025-09-18|0.65428|13|0.173174|13|-0.084938|13|2025-09-18||||||||||||||0.65428|3.29995|4.13144|6.63975|10.75057|10.30041|7.75643||||||||||||||||||213|127|65|86|102|101|77||||||||||||||||||0.03663|0.01777|0.01373|0.01236|0.01166|0.01111|0.01199||||||||||||||||||-0.02712|-0.0164|-0.01538|-0.00957|-0.01304|-0.01224|-0.01289|||||177|340|343|303|308|263|285|||||||||||||||||||||||||
2025-09-19 01:47:55|SI.D.IWDUS.CASH.IP|1767|2025-09-18 15:01:30|2025-09-18 19:59:50|20303|353.4|0.11847|2025-09-18|0.00493|18|0.049432|13|-0.088946|13|2025-09-18||||||||||||||0.01735|0.00508|0.00494|0.00494|0.57147|0.00493|0.00688||||||||||||||||||662|704|535|320|249|270|389||||||||||||||||||0.01873|0.01087|0.00969|0.00808|0.00795|0.00706|0.00914||||||||||||||||||-0.01877|-0.00971|-0.01036|-0.00766|-0.00833|-0.00726|-0.00929|||||180|360|360|351|353|346|355|||||||||||||||||||||||||
2025-09-19 01:47:55|SI.D.IWFUS.CASH.IP|1790|2025-09-18 15:01:30|2025-09-18 19:59:50|46406|26.9|0.62919|2025-09-18|0.01268|19|0.077569|13|-0.062485|13|2025-09-18||||||||||||||0.60071|0.02792|0.5754|0.84904|0.85177|0.84957|0.01268||||||||||||||||||128|27|35|12|30|36|21||||||||||||||||||0.02334|0.01153|0.00958|0.00727|0.00668|0.0068|0.00752||||||||||||||||||-0.02138|-0.0116|-0.0103|-0.00649|-0.0073|-0.00652|-0.00733|||||180|360|360|360|358|358|360|||||||||||||||||||||||||
2025-09-19 01:47:57|KA.D.IWVLLN.CASH.IP|114|2025-09-18 15:01:30|2025-09-18 15:29:40|5460|4.5|19.35306|2025-09-18|21.75758|15|1.890324|9|-0.146843|11|2025-09-18||||||||54.92523|75.69333|73.89251|76.24215|49.70993|67.76467|40.25734|49.25016|21.75758||||||||||||||||7|6|6|21|52|11|5|12|5||||||||||||||||0.0352|0.02454|0.28839|0.01838|0.03321|0.03139|0.02465|0.02157|0.02302||||||||||||||||-0.02581|-0.0184|-0.01837|-0.04595|-0.03295|-0.0183|-0.02144|-0.02199|-0.02182|||||||||113|74|65|21|153|62|189|191|106|||||||||||||||||||||||||
2025-09-19 01:47:58|CS.D.LTCUSD.CFE.IP|3036|2025-09-18 15:01:30|2025-09-18 23:59:50|117.93|5.4|0.50921|2025-09-18|0.50603|20|0.304533|6|-0.330262|6|2025-09-18|0.51303|0.51238|0.51282|0.5104|0.51115|0.51403|0.51802|0.52109|0.51893|0.51831|0.52107|0.52048|0.51978|0.51836|0.51739|0.51543|0.51246|0.51017|0.50823|0.50822|0.50603|0.50773|0.50876|0.50944|5|5|4|5|3|3|5|4|4|4|4|3|5|7|5|7|6|7|4|5|5|4|5|5|0.0203|0.01809|0.0138|0.01592|0.01278|0.01294|0.02216|0.0164|0.0147|0.01315|0.01737|0.01394|0.01439|0.02141|0.01753|0.01965|0.02202|0.02539|0.01765|0.0202|0.01697|0.0127|0.01742|0.01733|-0.02452|-0.01637|-0.01571|-0.01322|-0.01535|-0.01409|-0.03404|-0.01611|-0.01286|-0.01603|-0.01951|-0.01454|-0.01607|-0.024|-0.01772|-0.02113|-0.02084|-0.02019|-0.0185|-0.02158|-0.01479|-0.01753|-0.01817|-0.02039|321|297|253|291|259|204|317|287|286|265|287|232|311|311|295|329|318|327|287|295|244|191|268|280|||||||||||||||||||||||||
2025-09-19 01:47:59|IR.D.JGB.FWM3.IP|402|2025-09-18 15:01:30|2025-09-18 23:59:50||0.7|0.77367|2025-09-18|0.02928|0|0.146821|20|-0.02198|12|2025-09-18|0.02928|0.0293||0.0293|0.0293|0.0293|0.02929|0.02929|0.0293|0.0293|0.0293|3.30727|1.66854|0.02934|0.02934|0.02934|0.02934|0.02933|0.02933|2.80671|7.43675|||0.02932|1|1||1|1|1|0|0|0|0|0|0|0|0|1|0|0|0|0|0|0|||1|0.00732|0.00733||0.00733|0.00733|0.00732|0.00732|0.00732|0.00733|0.00732|0.00733|0.00733|0.00733|0.00769|0.00774|0.00733|0.00734|0.00733|0.00733|0.00733|0.02936|||0.01711|-0.00732|-0.00732||-0.00732|-0.00732|-0.00732|-0.00732|-0.00732|-0.00732|-0.00732|-0.00733|-0.00733|-0.00814|-0.00734|-0.00733|-0.00733|-0.00733|-0.00733||-0.00856|-0.00733|||-0.00733|45|81|24|27|50|29|59|55|27|41|61|122|134|103|72|54|52|18|36|27|19|||||||||||||||||||||||||
2025-09-19 01:48:00|OP.D.SPX5.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:48:01|OP.D.SPX2.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:48:01|OP.D.SPX3.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:48:02|OP.D.SPX5.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:48:02|OP.D.SPX2.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:48:03|OP.D.SPX3.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:48:04|OP.D.SPX5.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:48:04|OP.D.SPX2.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:48:05|OP.D.SPX3.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:48:06|OP.D.SPX5.4000P.IP|2631|2025-09-18 15:01:40|2025-09-18 23:59:50|14.36|0|17.64951|2025-09-18|12.31261|14|1.936872|12|-1.694915|11|2025-09-18|45.08888|34.29659|38.21903|44.57424|44.69109|35.30629|32.23073|20.90389|22.1181|41.42447|36.1752|17.40762|21.31792|12.62236|12.31261|13.4301|21.55505|17.87686|18.2281|16.56884|19.04928|13.82362|13.8934|13.93893|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.07185|0.08829|0.08157|0.12936|0.07466|0.09193|0.09008|0.09973|0.10548|0.09437|0.10202|0.09091|0.12001|0.16382|0.13426|0.11781|0.0993|0.09947|0.10402|0.11656|0.0891|0.06911|0.06953|0.06976|-0.11522|-0.09303|-0.06906|-0.08568|-0.06964|-0.08289|-0.08752|-0.09432|-0.09973|-0.08741|-0.09337|-0.13177|-0.12046|-0.13796|-0.12366|-0.1187|-0.11341|-0.10275|-0.09839|-0.11118|-0.11787|-0.06908|-0.06935|-0.06966|147|128|84|113|110|130|202|250|247|194|150|234|257|342|351|339|292|292|302|311|215|25|129|113|||||||||||||||||||||||||
2025-09-19 01:48:06|OP.D.SPX2.4000P.IP|0|none|||0|0|2025-09-18|10000||0||0||2025-09-18|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:48:08|OP.D.SPX3.4000P.IP|1291|2025-09-18 15:01:40|2025-09-18 23:58:30|3.92|0|25.55049|2025-09-18|23.22333|19|2.189781|14|-2.745995|13|2025-09-18|28.96687|23.26941|23.59709|23.80457|23.87009|24.1418|24.01117|24.68107|25.15034|25.14101|25.0663|24.98211|24.9143|23.92572|24.47234|23.64826|24.17039|24.49097|23.92622|23.22333|24.10139|45.28309|45.63216|45.93804|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.26671|0.23311|0.23641|0.23923|0.22537|0.2591|0.31689|0.28395|0.32429|0.25164|0.25126|0.24976|0.41943|0.36914|0.35923|0.32048|0.25326|0.31149|0.29654|0.36587|0.28737||0.25299|0.25608|-0.31011|-0.23181|-0.23555|-0.23819|-0.35972|-0.24068|-0.2401|-0.37878|-0.28547|-0.25107|-0.37334|-0.30003|-0.28971|-0.41034|-0.35277|-0.29103|-0.29683|-0.27229|-0.2804|-0.34461|-0.24018|-0.25063|-0.25356|-0.25489|57|62|56|61|52|71|106|117|137|104|90|126|131|265|267|241|177|158|181|201|110|8|47|30|||||||||||||||||||||||||
2025-09-19 01:48:09|OP.D.SPX5.4250P.IP|2702|2025-09-18 15:01:40|2025-09-18 23:59:50|17.7|0|14.58428|2025-09-18|11.21275|21|4.43769|12|-3.629977|12|2025-09-18|19.32158|29.36114|33.11107|34.92808|22.69437|18.06771|21.56752|24.34425|18.7206|29.25751|30.15521|21.51468|18.05701|11.55913|11.77823|12.33227|14.89927|11.67986|12.46706|13.9997|27.46345|11.21275|11.26862|11.30903|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.07432|0.07596|0.05686|0.07154|0.06115|0.07172|0.08255|0.08217|0.10042|0.08287|0.07908|0.09085|0.16002|0.14879|0.1108|0.10431|0.08921|0.08624|0.07591|0.09373|0.07385|0.05605|0.05806|0.06221|-0.07519|-0.07258|-0.05683|-0.07027|-0.06413|-0.07822|-0.09014|-0.08893|-0.08225|-0.09575|-0.08212|-0.09277|-0.13924|-0.13893|-0.11451|-0.11397|-0.08964|-0.09046|-0.08805|-0.0917|-0.09148||-0.05627|-0.05651|179|152|103|143|125|178|235|272|273|234|196|285|297|346|357|347|307|310|323|335|233|19|144|114|||||||||||||||||||||||||
2025-09-19 01:48:09|OP.D.SPX2.4250P.IP|0|none|||0|0|2025-09-18|10000||0||0||2025-09-18|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:48:10|OP.D.SPX3.4250P.IP|1695|2025-09-18 15:01:40|2025-09-18 23:59:50|5.4|0|19.06628|2025-09-18|17.13241|19|23.059361|12|-12.338858|12|2025-09-18|21.9798|17.27681|17.4652|17.72284|17.73757|17.88833|17.86512|18.26328|18.59882|18.63093|18.44379|18.42126|18.47468|17.69081|18.10168|17.58488|17.93829|18.17793|17.7473|17.13241|17.74206|32.90682|33.14194|33.35766|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.17439|0.17261|0.17495|0.17731|0.17771|0.22685|0.2061|0.18256|0.19239|0.2135|0.25222|0.18409|0.99874|0.29841|0.29838|0.26201|0.25589|0.18854|0.23028|0.23549|0.17532|0.18282|0.18404|0.18568|-0.17663|-0.17202|-0.17422|-0.17684|-0.84612|-0.26134|-0.2232|-0.26567|-0.22455|-0.21688|-0.19429|-0.27039|-0.57924|-0.31732|-0.27787|-0.28045|-0.28315|-0.22063|-0.21259|-0.27328|-0.26587||-0.18398|-0.18493|106|105|61|80|62|100|119|156|173|127|109|160|177|310|298|278|240|230|223|249|132|11|71|51|||||||||||||||||||||||||
2025-09-19 01:48:14|OP.D.SPX5.4500P.IP|2911|2025-09-18 15:01:40|2025-09-18 23:59:50|21.59|0|13.7749|2025-09-18|10.52647|14|3.559071|12|-2.692308|12|2025-09-18|19.25799|23.92717|24.95812|21.58857|18.28091|20.3718|15.4593|14.81573|12.92178|17.98238|16.16932|14.08141|14.31365|10.5272|10.52647|11.53055|13.50878|12.44795|13.21952|11.83395|14.41577|32.89699|26.74107|20.53972|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.06191|0.05569|0.06088|0.07411|0.05765|0.05414|0.07231|0.07281|0.08322|0.06956|0.06029|0.0793|0.11778|0.1389|0.12286|0.09257|0.08463|0.08836|0.08003|0.09018|0.06129||0.04926|0.05125|-0.06624|-0.06507|-0.06686|-0.0723|-0.05668|-0.06295|-0.07421|-0.08728|-0.07496|-0.06055|-0.06605|-0.08649|-0.12239|-0.13958|-0.11259|-0.10341|-0.08943|-0.07705|-0.08326|-0.0964|-0.08058|-0.04598|-0.04912|-0.05294|205|207|155|178|150|209|254|292|299|264|222|302|307|350|356|356|330|326|332|342|276|28|160|134|||||||||||||||||||||||||
2025-09-19 01:48:14|OP.D.SPX2.4500P.IP|0|none|||0|0|2025-09-18|10000||0||0||2025-09-18|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:48:15|OP.D.SPX3.4500P.IP|2074|2025-09-18 15:01:40|2025-09-18 23:59:50|7.27|0|14.64145|2025-09-18|12.99162|19|13.070866|12|-10.92437|12|2025-09-18|17.2751|13.15097|13.2982|13.46278|13.5133|13.58296|13.53154|13.85753|14.05936|14.03773|13.93335|13.92831|13.9192|13.36205|13.65012|13.28197|13.57687|13.72162|13.41412|12.99162|13.61881|24.45212|24.6386|24.8015|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.14207|0.1706|0.1443|0.13464|1.07774|0.16093|0.14665|0.17343|0.16405|0.17679|0.18039|0.15997|0.62642|0.25587|0.21588|0.17722|0.18197|0.17124|0.2016|0.21836|0.15412|0.13587|0.13693|0.13803|-0.13795|-0.15164|-0.15923|-0.15684|-0.17122|-0.1824|-0.15603|-0.17866|-0.16591|-0.17765|-0.18742|-0.19564|-0.39892|-0.288|-0.2324|-0.20825|-0.19691|-0.1948|-0.1867|-0.23638|-0.1715||-0.13653|-0.13766|126|125|84|110|95|121|182|223|210|176|125|196|218|319|319|329|277|269|272|290|184|15|101|81|||||||||||||||||||||||||
2025-09-19 01:48:16|OP.D.SPX4.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:48:16|OP.D.SPX4.4250P.IP|3|2025-09-18 20:43:20|2025-09-18 20:55:00|0.1|0|533.33333|2025-09-18|500|14|100|14|-50|0|2025-09-18|666.66667||||||800|||||||800|500||||||800||||0||||||0|||||||0|0||||||0||||||||||||||||||100||||||||||-50||||||||||||||||||||||||3|1|3|4|1|||||||0||||||||||||||||||
2025-09-19 01:48:17|IR.D.02YEAR100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:48:17|IR.D.02YEAR100.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:48:18|IR.D.02YEAR100.FWM2.IP|1358|2025-09-18 15:01:50|2025-09-18 23:58:30|10431.6|103|0.00459|2025-09-18|0.01916|0|0.007671|13|-0.007671|14|2025-09-18|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01918|0.01918|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917||0.01917|0.01917|88|58|187|144|44|163|116|193|185|156|159|119|225|285|347|272|265|304|312|433|202||20|70|0.00301|0.00319||0.0024|||0.00383|0.00192|0.00319|0.00255|0.00287|0.00322|0.00331|0.0036|0.00336|0.00332|0.00383|0.0032|0.0032|0.00383|0.00256||0.00383||-0.00287|-0.00287|-0.00287|-0.00096||-0.00192|-0.00239|-0.00335|-0.00311|-0.00383|-0.00383|-0.00326|-0.00347|-0.00356|-0.00355|-0.00326|-0.00383|-0.00383|-0.00345|-0.00256|-0.00192|||-0.00383|38|27|2|23|4|8|20|21|50|17|27|56|109|132|79|66|41|41|45|32|33|12|7|||||||||||||||||||||||||
2025-09-19 01:48:18|IR.D.02YEAR100.FWM2.IP|0|none|||0|0|2025-09-18|0.01916|0|0.007671|13|-0.007671|14|2025-09-18|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01918|0.01918|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917||0.01917|0.01917|88|58|187|144|44|163|116|193|185|156|159|119|225|285|347|272|265|304|312|433|202||20|70|0.00301|0.00319||0.0024|||0.00383|0.00192|0.00319|0.00255|0.00287|0.00322|0.00331|0.0036|0.00336|0.00332|0.00383|0.0032|0.0032|0.00383|0.00256||0.00383||-0.00287|-0.00287|-0.00287|-0.00096||-0.00192|-0.00239|-0.00335|-0.00311|-0.00383|-0.00383|-0.00326|-0.00347|-0.00356|-0.00355|-0.00326|-0.00383|-0.00383|-0.00345|-0.00256|-0.00192|||-0.00383|38|27|2|23|4|8|20|21|50|17|27|56|109|132|79|66|41|41|45|32|33|12|7|||||||||||||||||||||||||
2025-09-19 01:48:20|UB.D.HOODUS.CASH.IP|3276|2025-09-18 15:01:50|2025-09-18 23:59:50|12175|5666.3|6.00006|2025-09-18|0.04327|14|0.959453|13|-0.619476|13|2025-09-18|41.88417|57.42044|29.43068|35.66174|26.22913|20.17862|27.35997|41.78411|48.03353|71.64068|64.32677|52.31393|37.27744|11.17231|0.04327|0.31227|1.15479|0.88024|1.76475|0.29862|60.89556|68.30435|73.17978|80.78064|0|0|0|0|0|0|0|0|992|369|307|479|2328|22244|13931|8345|10344|7941|7805|11026|27247|331|430|396|0.01558|0.016|0.01619|0.02045|0.01691|0.01999|0.02059|0.01995|0.10081|0.03446|0.07202|0.03941|0.0225|0.11274|0.04691|0.03019|0.0317|0.02863|0.02637|0.03029|0.05237|0.02199|0.01978|0.00824|-0.02044|-0.01236|-0.01633|-0.0187|-0.02029|-0.02258|-0.02222|-0.01903|-0.05333|-0.0433|-0.03781|-0.03116|-0.02305|-0.09476|-0.0499|-0.0346|-0.03313|-0.03072|-0.03006|-0.03226|-0.03442|-0.02062|-0.00942|-0.01098|86|108|85|101|145|139|139|91|98|81|56|88|94|252|358|359|355|351|345|357|69|41|41|26|||||||||||||||||||||||||
2025-09-19 01:48:20|CS.D.EOSUSD.CFD.IP|505|2025-09-18 15:02:40|2025-09-18 23:56:00|48.43|2|0.613|2025-09-18|0.60678|20|2.781237|12|-2.440993|19|2025-09-18|0.62311|0.62312|0.62313|0.62119|0.62252|0.62194|0.62278|0.62341|0.62212|0.623|0.62244|0.62226|0.61515|0.62033|0.61892|0.61951|0.61749|0.61755|0.61465|0.60843|0.60678|0.60799|0.61389|0.61857|4|4|4|3|4|4|5|2|4|2|3|3|2|2|2|2|2|2|5|2|1|2|2|2|0.27522|0.40834|0.2592|0.23567|0.21937|0.28563|0.19032|0.27353|0.15863|0.15435|0.18895|0.1613|0.40368|0.17387|0.08429|0.09118|0.06866|0.11047|0.38966|1.1437|0.50327|0.59829|0.64561|1.07441|-0.24309|-0.23093|-0.13857|-0.19953|-0.09355|-0.12209|-0.1175|-0.08514|-0.16409|-0.19867|-0.08993|-0.15593|-0.12879|-0.34277|-0.08755|-0.11067|-0.18495|-0.09765|-0.07716|-0.46428|-0.24775|-0.05318|-0.4489|-0.45016|63|67|60|54|42|55|131|48|69|18|63|31|95|56|38|37|27|57|35|94|77|35|29|34|||||||||||||||||||||||||
2025-09-19 01:48:22|CS.D.ADAUSD.CFE.IP|3615|2025-09-18 15:01:50|2025-09-18 23:59:50|92.24|7.9|0.43169|2025-09-18|0.42934|18|0.27533|7|-0.368364|15|2025-09-18|0.43873|0.43808|0.43946|0.43593|0.43799|0.44004|0.44337|0.44262|0.43855|0.43671|0.43872|0.43857|0.43855|0.43819|0.43647|0.43344|0.433|0.43123|0.42934|0.43068|0.43051|0.43109|0.43312|0.43473|10|9|8|9|6|6|7|8|8|7|9|8|9|10|8|11|9|8|9|8|6|4|7|9|0.02972|0.02458|0.02029|0.02637|0.01798|0.01704|0.02413|0.02518|0.02637|0.02874|0.02589|0.02085|0.024|0.02614|0.02782|0.03358|0.02757|0.02886|0.02637|0.02279|0.02381|0.0181|0.02155|0.02238|-0.02981|-0.0281|-0.02305|-0.02854|-0.0198|-0.02029|-0.02713|-0.02219|-0.02374|-0.02342|-0.02824|-0.02161|-0.02554|-0.03165|-0.02507|-0.0349|-0.02576|-0.02595|-0.02368|-0.02585|-0.02298|-0.01947|-0.02255|-0.02668|354|347|325|333|327|296|346|327|352|325|349|328|347|354|347|357|350|347|346|335|326|283|326|337|||||||||||||||||||||||||
2025-09-19 01:48:23|CS.D.XLMUSD.CFD.IP|2113|2025-09-18 15:02:00|2025-09-18 23:58:30|39.52|2.5|0.52629|2025-09-18|0.52246|18|0.350175|15|-0.152168|0|2025-09-18|0.53231|0.53082|0.53131|0.52806|0.52747|0.53049|0.53452|0.53224|0.52882|0.52777|0.52972|0.52707|0.52629|0.52786|0.52735|0.52627|0.52531|0.52485|0.52246|0.5245|0.52469|0.52572|0.52795|0.53119|3|2|3|3|2|2|3|2|2|3|3|2|3|4|3|3|2|3|2|3|3|2|2|3|0.03859|0.03371|0.03307|0.03273|0.03193|0.02819|0.03173|0.02911|0.02917|0.02689|0.03269|0.03222|0.03354|0.03931|0.03169|0.04095|0.03198|0.03525|0.02996|0.03061|0.02964|0.02697|0.02516|0.03314|-0.0363|-0.0288|-0.03085|-0.03007|-0.02512|-0.03222|-0.03372|-0.02693|-0.02712|-0.03325|-0.03349|-0.02928|-0.03256|-0.0399|-0.03272|-0.0309|-0.03142|-0.03234|-0.03466|-0.02807|-0.02928|-0.03639|-0.03112|-0.0354|264|225|195|236|178|157|234|195|189|204|237|194|254|295|270|261|215|241|212|176|195|157|137|181|||||||||||||||||||||||||
2025-09-19 01:48:23|IR.D.FGBX.FWM2.IP|943|2025-09-18 15:01:50|2025-09-18 19:59:50|11383|14.2|20.58623|2025-09-18|3.14789|13|0.104194|11|-0.08765|17|2025-09-18|26.12246|42.88642|57.16022|75.01303|47.39401|48.0208|13.32916|4.341|3.55826|6.04424|14.08015|7.72604|3.9315|3.14789|7.60999|9.72982|12.03212|40.32049|53.53769|63.528|||||3|0|1|0|2|5|13|31|60|42|26|32|35|55|36|40|19|9|6|5|||||0.01738|0.01738||0.01737||0.01733|0.0199|0.01824|0.02059|0.01969|0.01736|0.02205|0.021|0.02059|0.01915|0.01815|0.01755|0.02005|0.02006|0.01757|||||-0.02606|-0.01737||-0.01736|-0.01736|-0.0195|-0.01902|-0.01907|-0.02191|-0.01736|-0.01838|-0.02041|-0.02123|-0.01924|-0.01829|-0.01949|-0.01834|-0.0263|-0.01755|-0.01757|||||23|35|7|16|19|50|188|209|227|183|121|221|231|257|198|165|100|67|71|74|||||||||||||||||||||||||
2025-09-19 01:48:24|IR.D.FGBS.FWM2.IP|610|2025-09-18 15:01:50|2025-09-18 19:59:50||64.5|0.32927|2025-09-18|0.01402|5|0.004673|16|-0.004673|16|2025-09-18|66.67134|50.00701||||0.01402|0.01402|0.01402|3.7172|0.01402|0.01402|7.1562|0.01425|0.01402|12.51227|0.01402|3.46181|10.01262|0.01402||||||82|24||||432|279|473|575|1058|969|557|535|593|269|256|320|76|286||||||0.00467||||||||0.00467||0.00467|0.00467|0.00467|0.00467|0.00467|0.00467|0.00467|0.00467||||||||||||-0.00467|-0.00467||-0.00467|-0.00467||-0.00467|-0.00467|-0.00467|-0.00467||-0.00467||||||||3|4|3|8|8|27|5|7|28|20|29|24|18|29|10|4|||||||||||||||||||||||||
2025-09-19 01:48:25|IX.D.HSTECH.IFU.IP|3018|2025-09-18 15:01:50|2025-09-18 23:59:50|6297|7.1|0.11778|2025-09-18|0.06221|2|0.171548|2|-0.167633|6|2025-09-18|0.1421|0.08056|0.06221|0.06253|0.14055|0.06303|0.06407|0.06379|0.10517|14.11766|32.68542|26.10645|32.55389|0.09579|0.09537|0.09566|0.0957|0.09548|0.09558|0.14302|0.14306|0.14299|0.14294|0.14291|0|110|119|47|0|84|166|69|54|4|5|5|3|12|8|2|1|1|1|0|0|0|0|0|0.00298|0.03183|0.03576|0.02479|0.00247|0.03365|0.04338|0.02253|0.00838|0.01218|0.01588|0.01639|0.01967|0.02195|0.01843|0.01218|0.00982|0.01067|0.01044|0.00393|0.0038|0.00265|0.00336|0.00274|-0.00417|-0.03362|-0.03573|-0.02593|-0.0024|-0.03436|-0.0418|-0.02024|-0.00824|-0.0104|-0.01651|-0.02068|-0.01634|-0.02008|-0.01792|-0.01206|-0.01091|-0.00913|-0.00947|-0.00525|-0.00361|-0.00254|-0.00303|-0.00246|292|346|360|356|268|360|360|352|342|257|138|196|194|332|357|344|302|295|258|325|303|46|276|254|||||||||||||||||||||||||
2025-09-19 01:48:26|IX.D.TOPIX.IFU.IP|1960|2025-09-18 15:02:00|2025-09-18 23:59:50|3178.6|11.6|0.03126|2025-09-18|0.02528|4|0.062812|15|-0.10999|23|2025-09-18|0.02542|0.02534|0.03067|0.02964|0.02528|0.02528|0.0415|0.06311|0.03778|0.03775|0.03774|0.0377|0.03772|0.03773|0.03763|0.03763|0.0376|0.03762|0.03762|0.03763|0.04389|0.0627|0.06269|0.05276|27|17|15|19|18|18|30|0|8|6|7|6|4|9|8|8|5|5|6|5|2|0|0|7|0.01764|0.01396|0.01291|0.01425|0.01247|0.01225|0.01034|0.00668|0.01151|0.00963|0.0098|0.01122|0.01133|0.01354|0.01219|0.01278|0.01102|0.01029|0.01063|0.0128|0.00855|0.00314|0.00494|0.00977|-0.01719|-0.01433|-0.01163|-0.01336|-0.0107|-0.01341|-0.01174|-0.00706|-0.00985|-0.00698|-0.0083|-0.00957|-0.00845|-0.01091|-0.00992|-0.00811|-0.00788|-0.00905|-0.00925|-0.00923|-0.00759|-0.00627|-0.0056|-0.01255|319|241|164|194|159|184|264|325|204|131|117|193|142|248|230|192|115|135|115|108|96|25|131|194|||||||||||||||||||||||||
2025-09-19 01:48:27|CS.D.UNIUSD.CFE.IP|3768|2025-09-18 15:02:00|2025-09-18 23:59:50|956.7|15.8|0.80105|2025-09-18|0.79892|3|0.413517|9|-0.158668|13|2025-09-18|0.80671|0.8045|0.80609|0.79892|0.80056|0.80339|0.80904|0.80929|0.8055|0.80453|0.80897|0.80968|0.81042|0.81161|0.80858|0.80873|0.80426|0.80167|0.79977|0.80162|0.80041|0.79987|0.79924|0.80277|18|18|15|19|16|17|20|16|18|17|17|12|14|19|18|19|19|17|16|16|14|7|17|17|0.02482|0.02417|0.01888|0.02169|0.01944|0.0167|0.0224|0.01941|0.02162|0.02201|0.02397|0.01801|0.02097|0.02578|0.02585|0.02378|0.02295|0.02883|0.01654|0.0229|0.01872|0.01169|0.02156|0.02333|-0.02486|-0.02118|-0.01917|-0.01823|-0.01999|-0.01813|-0.02608|-0.02018|-0.01848|-0.02194|-0.02518|-0.01919|-0.02153|-0.03048|-0.02258|-0.02149|-0.02174|-0.02232|-0.01824|-0.02155|-0.01536|-0.01361|-0.01908|-0.02297|356|357|347|352|359|352|360|356|355|353|354|335|353|356|359|360|357|352|339|355|350|315|359|354|||||||||||||||||||||||||
2025-09-19 01:48:29|CS.D.LNKUSD.CFE.IP|3861|2025-09-18 15:02:00|2025-09-18 23:59:50|2458.45|22.2|0.33845|2025-09-18|0.33744|22|0.2|23|-0.167278|13|2025-09-18|0.3469|0.34617|0.34712|0.34466|0.34534|0.34693|0.34916|0.34801|0.34497|0.34201|0.34365|0.34351|0.34311|0.34236|0.34138|0.34009|0.34039|0.33954|0.33869|0.33904|0.33904|0.33823|0.33744|0.33776|22|21|17|21|17|18|22|16|22|23|19|20|22|29|24|25|26|26|23|21|22|13|21|23|0.02203|0.02156|0.01556|0.01948|0.01552|0.01171|0.01935|0.01956|0.02397|0.02657|0.01859|0.01813|0.02296|0.03233|0.02178|0.028|0.02283|0.02745|0.01891|0.02071|0.01958|0.01291|0.02183|0.02699|-0.02461|-0.02204|-0.0153|-0.01822|-0.01657|-0.01429|-0.02249|-0.0157|-0.02187|-0.02606|-0.02251|-0.01783|-0.01938|-0.0295|-0.02268|-0.02679|-0.02272|-0.02472|-0.02089|-0.02024|-0.01965|-0.01444|-0.02408|-0.02623|359|360|351|357|356|355|358|352|359|359|359|358|359|360|360|360|360|360|358|360|360|347|358|360|||||||||||||||||||||||||
2025-09-19 01:48:30|CS.D.DOTUSD.CFE.IP|3754|2025-09-18 15:02:00|2025-09-18 23:59:50|452.24|18.2|0.41537|2025-09-18|0.41555|18|0.345861|14|-0.295571|1|2025-09-18|0.43292|0.42931|0.42938|0.42562|0.42552|0.42592|0.42841|0.42577|0.42292|0.42091|0.41985|0.42032|0.4205|0.41912|0.41751|0.41801|0.41804|0.41659|0.41555|0.41713|0.41741|0.41772|0.41835|0.42005|14|15|15|14|15|14|16|13|15|20|21|19|22|23|18|20|20|16|15|20|15|6|18|21|0.0249|0.03334|0.02189|0.02481|0.02588|0.02084|0.03063|0.02739|0.02399|0.02496|0.02898|0.01971|0.02605|0.02948|0.03145|0.02416|0.02233|0.02289|0.01896|0.02149|0.02094|0.01857|0.02182|0.02512|-0.0246|-0.03092|-0.01984|-0.02385|-0.01872|-0.02337|-0.03066|-0.02755|-0.02466|-0.02245|-0.03242|-0.02581|-0.02395|-0.03389|-0.02816|-0.02571|-0.02329|-0.01954|-0.02379|-0.02574|-0.02108|-0.01722|-0.02296|-0.02646|356|355|357|351|352|346|356|353|359|359|358|355|360|360|357|360|359|352|348|359|354|266|357|360|||||||||||||||||||||||||
2025-09-19 01:48:32|CS.D.DOGUSD.CFE.IP|2983|2025-09-18 15:02:00|2025-09-18 23:58:50|27.81|5.4|0.39021|2025-09-18|0.38469|16|0.247175|15|-0.318584|3|2025-09-18|0.38898|0.39073|0.39352|0.39032|0.39033|0.39254|0.39613|0.39462|0.39226|0.39233|0.39444|0.39412|0.3927|0.39081|0.39134|0.38868|0.38469|0.38759|0.38785|0.38957|0.39096|0.39197|0.39431|0.39693|8|5|7|6|5|4|4|3|4|4|5|5|6|7|8|6|8|8|7|4|4|4|4|3|0.06145|0.04642|0.0414|0.04545|0.04492|0.03842|0.04425|0.03892|0.04558|0.03933|0.04191|0.04051|0.04826|0.05527|0.05255|0.05143|0.05638|0.05226|0.04592|0.04207|0.03965|0.03795|0.03985|0.04312|-0.05878|-0.05169|-0.04647|-0.05098|-0.04041|-0.04032|-0.04633|-0.03847|-0.04255|-0.04054|-0.04523|-0.04129|-0.04809|-0.05739|-0.0498|-0.04976|-0.05749|-0.04695|-0.04786|-0.04057|-0.03998|-0.04084|-0.04495|-0.04789|352|330|318|323|263|218|282|237|270|268|301|262|324|340|349|343|337|345|316|268|248|165|241|235|||||||||||||||||||||||||
2025-09-19 01:48:32|CO.D.CFI.FWM1.IP|313|2025-09-18 15:02:00|2025-09-18 15:59:50|7747|7.1|0.07002|2025-09-18|0.07688|10|0.122969|7|-0.218973|15|2025-09-18|||||||0.07789|0.0774|0.07717|0.07701|0.07688|0.07712|0.07722|0.07739|0.07716|0.07717|||||||||||||||3|4|8|7|3|3|4|4|4|7|||||||||||||||0.02101|0.01604|0.01513|0.01666|0.01404|0.01553|0.0154|0.01415|0.01434|0.01673|||||||||||||||-0.01788|-0.01748|-0.01604|-0.01538|-0.01174|-0.01432|-0.01293|-0.01304|-0.01406|-0.01954|||||||||246|282|280|268|257|272|269|282|309|296|||||||||||||||||||||||||
2025-09-19 01:48:33|OP.D.SPX3.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:48:34|OP.D.SPX3.5000C.IP|3165|2025-09-18 15:02:00|2025-09-18 23:59:50|1696.64|0|0.12697|2025-09-18|0.11697|9|0.229075|15|-0.23703|15|2025-09-18|0.13118|0.11937|0.11913|0.11878|0.1187|0.11886|0.11915|0.11858|0.11759|0.11697|0.11723|0.11729|0.1177|0.11906|0.11778|0.11806|0.11792|0.11796|0.11824|0.11829|0.12202|0.16541|0.16512|0.16495|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.01279|0.01343|0.01353|0.01431|0.01199|0.01493|0.01566|0.01884|0.02023|0.0156|0.01461|0.01993|0.01727|0.03991|0.03227|0.03053|0.02258|0.02424|0.02326|0.0251|0.01825|0.00489|0.01153|0.01123|-0.01339|-0.01316|-0.01286|-0.01375|-0.01155|-0.0156|-0.01696|-0.01724|-0.01781|-0.01715|-0.015|-0.01617|-0.02004|-0.03784|-0.03454|-0.03256|-0.02002|-0.0234|-0.02094|-0.02583|-0.01654|-0.00461|-0.01172|-0.01047|312|320|264|288|282|314|338|352|344|338|325|349|350|354|360|360|355|357|357|355|317|69|219|204|||||||||||||||||||||||||
2025-09-19 01:48:35|OP.D.SPX3.4750P.IP|2583|2025-09-18 15:02:00|2025-09-18 23:59:50|9.62|0|15.44157|2025-09-18|10.64516|12|6.115515|12|-8.703879|4|2025-09-18|27.12648|21.21231|42.10766|48.3833|39.62104|37.43565|38.54149|11.65197|10.79089|10.79262|10.71431|10.67199|10.64516|11.56176|10.83219|11.82431|12.53231|11.6993|13.7389|12.74425|30.42917|18.48594|18.62728|18.74141|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.12495|0.1244|0.14834|0.11914|0.1097|0.12027|0.12194|0.1308|0.1448|0.1288|0.14672|0.1343|0.23291|0.23529|0.20178|0.16933|0.15918|0.18391|0.17851|0.175|0.12061||0.10347|0.11287|-0.10728|-0.17074|-0.14235|-0.127|-0.53844|-0.11612|-0.126|-0.1653|-0.15044|-0.1526|-0.15725|-0.20215|-0.23149|-0.20252|-0.21406|-0.1778|-0.15359|-0.16379|-0.15584|-0.15249|-0.16924||-0.10342|-0.10403|156|159|119|130|123|153|214|258|251|196|194|252|272|345|346|345|316|312|306|322|230|14|137|115|||||||||||||||||||||||||
2025-09-19 01:48:36|OP.D.SPX3.5000P.IP|2831|2025-09-18 15:02:10|2025-09-18 23:59:50|12.51|0|14.227|2025-09-18|10.52713|13|14.155629|12|-3.429462|4|2025-09-18|25.06419|24.6796|19.4122|29.27973|28.64398|20.71442|23.45116|13.38429|16.76283|15.55763|18.58587|14.17832|14.95534|10.52713|11.03826|11.54966|14.45307|14.57943|13.4894|13.17484|20.74439|14.2052|14.32805|14.41174|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.09416|0.11611|0.09551|0.09004|0.1005|0.09542|0.12547|0.11416|0.12215|0.10512|0.09658|0.11551|0.27479|0.27799|0.17057|0.15508|0.14937|0.14886|0.12952|0.14511|0.11504||0.07959|0.08543|-0.09358|-0.14184|-0.10126|-0.10633|-0.21607|-0.11009|-0.1083|-0.14278|-0.12437|-0.10148|-0.10892|-0.11677|-0.14531|-0.22378|-0.17717|-0.1595|-0.14448|-0.14683|-0.13866|-0.14309|-0.13886|-0.07893|-0.08172|-0.08|214|196|141|167|163|202|263|282|287|249|211|294|303|347|348|349|319|331|332|338|271|21|165|144|||||||||||||||||||||||||
2025-09-19 01:48:36|OP.D.SPX5.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:48:38|OP.D.SPX5.5000C.IP|3118|2025-09-18 15:02:10|2025-09-18 23:59:50|1758.26|0|0.14321|2025-09-18|0.13562|9|0.405688|14|-0.338923|14|2025-09-18|0.14775|0.13811|0.13782|0.13743|0.13735|0.13755|0.13787|0.13734|0.13629|0.13562|0.13584|0.13589|0.13635|0.13784|0.13641|0.13671|0.13654|0.1366|0.13689|0.13695|0.13969|0.17098|0.1707|0.17054|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.01256|0.01577|0.0112|0.01357|0.01412|0.01453|0.01609|0.0198|0.01958|0.01787|0.01463|0.02023|0.02032|0.04898|0.03856|0.03239|0.02486|0.02309|0.0235|0.02653|0.02284|0.00513|0.01096|0.01048|-0.01445|-0.01246|-0.01253|-0.01311|-0.01095|-0.01711|-0.01702|-0.01923|-0.02015|-0.01713|-0.01417|-0.0181|-0.02064|-0.04997|-0.03479|-0.03265|-0.02036|-0.02326|-0.0225|-0.02466|-0.01789|-0.0035|-0.01108|-0.00981|272|272|213|241|237|276|322|351|344|332|313|349|345|354|360|360|356|355|357|357|311|70|217|202|||||||||||||||||||||||||
2025-09-19 01:48:39|OP.D.SPX5.4750P.IP|3003|2025-09-18 15:02:10|2025-09-18 23:59:50|26.82|0|10.18106|2025-09-18|8.83528|1|2.810768|12|-3.563218|12|2025-09-18|10.01977|8.83528|8.90227|8.991|9.0024|8.99125|8.95129|9.10343|9.25312|9.30809|9.25595|9.22269|9.18052|8.90608|9.03376|8.91169|9.01064|9.01992|8.92235|8.84638|8.90399|56.61782|13.64473|15.93792|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.05628|0.05792|0.04944|0.0726|0.04641|0.0562|0.06247|0.07001|0.08271|0.0627|0.05348|0.07828|0.09533|0.14308|0.11846|0.10797|0.08555|0.08266|0.07635|0.08468|0.06323|0.037|0.04183|0.04287|-0.05512|-0.05996|-0.05889|-0.05715|-0.05327|-0.05945|-0.05501|-0.08597|-0.07769|-0.06119|-0.05575|-0.08186|-0.12554|-0.1421|-0.11809|-0.09749|-0.09423|-0.07722|-0.0797|-0.08767|-0.07416|-0.03699|-0.04262|-0.04354|252|234|175|206|193|239|299|338|332|299|278|329|331|353|359|360|349|350|351|356|296|33|201|182|||||||||||||||||||||||||
2025-09-19 01:48:40|OP.D.SPX5.5000P.IP|3004|2025-09-18 15:02:10|2025-09-18 23:59:50|34.3|0|7.26845|2025-09-18|6.88476|1|1.088929|12|-0.93599|11|2025-09-18|7.38874|6.88476|6.93035|7.00374|7.00673|7.00956|6.98849|7.10749|7.23652|7.28761|7.25554|7.22835|7.18034|6.96504|7.08254|6.97721|7.05107|7.0516|6.97279|6.91912|7.01784|8.6785|8.726|8.75675|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.0547|0.0501|0.0453|0.05333|0.0489|0.05796|0.06916|0.06166|0.08078|0.06109|0.05228|0.06966|0.08265|0.14646|0.10099|0.10943|0.0721|0.08524|0.07134|0.09376|0.05815|0.02892|0.04032|0.03276|-0.04686|-0.06573|-0.05314|-0.06421|-0.05123|-0.0646|-0.05927|-0.0753|-0.06914|-0.05721|-0.0531|-0.0709|-0.07733|-0.1339|-0.11044|-0.09427|-0.09269|-0.08598|-0.08137|-0.0885|-0.0682|-0.02891|-0.03913|-0.04002|253|246|183|213|200|250|303|336|336|310|281|337|339|352|360|360|353|349|353|354|298|39|206|184|||||||||||||||||||||||||
2025-09-19 01:48:40|OP.D.SPX2.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:48:41|OP.D.SPX2.5000C.IP|1711|2025-09-18 15:02:10|2025-09-18 20:15:40|1635.36|0|0.06092|2025-09-18|0.06029|9|0.183882|19|-0.167612|15|2025-09-18|0.07309|0.0616|0.06145|0.06126|0.06122|0.06131|0.06147|0.06116|0.06062|0.06029|0.06044|0.06046|0.06069|0.06144|0.06074|0.0609|0.06082|0.06084|0.06099|0.06103|0.06112||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||||0.01368|0.01283|0.01122|0.01331|0.01247|0.01285|0.01376|0.01696|0.01762|0.01471|0.0161|0.01873|0.01566|0.03588|0.02744|0.02609|0.02376|0.02309|0.02242|0.02545|0.02402||||-0.01457|-0.01386|-0.01235|-0.01207|-0.01189|-0.01426|-0.01714|-0.01686|-0.01791|-0.01615|-0.01464|-0.01542|-0.01935|-0.03855|-0.03045|-0.03046|-0.01929|-0.02136|-0.01878|-0.02506|-0.01597||||243|235|174|205|194|232|293|314|303|275|259|312|302|343|344|338|325|326|325|323|87|||||||||||||||||||||||||
2025-09-19 01:48:42|OP.D.SPX2.4750P.IP|0|none|||0|0|2025-09-18|10000||0||0||2025-09-18|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:48:42|OP.D.SPX2.5000P.IP|0|none|||0|0|2025-09-18|10000||0||0||2025-09-18|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:48:43|IR.D.FBTP.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:48:43|IR.D.FBTP.FWM2.IP|0|none|||0|0|2025-09-18|3.02581|9|0.016679|14|-0.049909|12|2025-09-18|||||||12.13883|4.65543|3.63043|3.02581|11.14883|3.41174|7.76823|5.59532|4.66437|9.59255|5.59548||||||||||||||36|81|101|112|87|75|104|137|108|106|47||||||||||||||0.0087|0.00885|0.00859|0.00892|0.00929|0.00909|0.00876|0.00861|0.00863|0.00834|0.00834||||||||||||||-0.00894|-0.00905|-0.00913|-0.00831|-0.00831|-0.00882|-0.00974|-0.00892|-0.00898|-0.00834|-0.00834||||||||157|195|195|134|117|178|207|234|173|157|90|||||||||||||||||||||||||
2025-09-19 01:48:44|IX.D.OMX20.IFM.IP|0|none|||0|0|2025-09-18|0.03288|10|0.076035|8|-0.132106|8|2025-09-18||||||||0.03307|0.03305|0.03298|0.03288|0.03292|0.03296|0.03299|0.03296|||||||||||||||||0|0|0|0|0|0|0|0|||||||||||||||||0.00887|0.01464|0.00781|0.00584|0.00483|0.00521|0.00676|0.00764|||||||||||||||||-0.01361|-0.0164|-0.00763|-0.00507|-0.00579|-0.00486|-0.00734|-0.00482||||||||||252|311|257|220|264|243|302|105|||||||||||||||||||||||||
2025-09-19 01:48:45|IX.D.SUNNAS.IFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:48:45|IX.D.SUNDOW.IFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:48:46|IX.D.SUNFUN.IFE.IP|2822|2025-09-18 15:02:20|2025-09-18 23:59:50|9239|0|0.10832|2025-09-18|0.10824|23|0.539022|8|-0.062982|0|2025-09-18|0.1087|0.10849|0.10849|0.10848|0.10848|0.10853|0.10862|0.1085|0.10834|0.10832|0.10846|0.10841|0.10845|0.10849|0.10834|0.10842|0.10834|0.10831|0.10834|0.10833|0.10831|0.10828|0.10826|0.10824|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00614|0.00422|0.00364|0.00356|0.00277|0.00366|0.0051|0.00774|0.00959|0.00478|0.00516|0.00606|0.00456|0.00856|0.00666|0.00679|0.00481|0.00459|0.00422|0.00504|0.00242|0.00135|0.00235|0.00164|-0.00759|-0.00486|-0.00304|-0.00316|-0.00314|-0.00365|-0.00483|-0.00709|-0.00514|-0.00485|-0.0053|-0.00603|-0.00484|-0.00775|-0.00761|-0.00729|-0.00437|-0.00418|-0.00379|-0.00471|-0.00184|-0.00124|-0.00195|-0.00152|251|223|161|163|167|213|312|357|342|342|320|350|345|359|358|352|314|323|318|331|308|44|269|251|||||||||||||||||||||||||
2025-09-19 01:48:47|IX.D.SUNDAX.IFMM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:48:48|CS.D.AVXUSD.CFD.IP|3619|2025-09-18 15:02:20|2025-09-18 23:59:50|35.14|7.6|0.31919|2025-09-18|0.31451|23|1.411835|17|-0.533491|17|2025-09-18|0.34619|0.34088|0.33923|0.33499|0.33518|0.33715|0.33839|0.33731|0.33465|0.33506|0.33602|0.33495|0.33443|0.33107|0.33205|0.33351|0.3319|0.32496|0.31889|0.31924|0.31586|0.31598|0.31515|0.31451|8|10|8|8|6|5|5|6|5|5|6|5|6|7|6|5|5|9|10|8|8|4|8|7|0.06468|0.06961|0.05578|0.05434|0.04838|0.03971|0.04166|0.0458|0.042|0.04076|0.03279|0.03944|0.0464|0.05165|0.03829|0.03903|0.03685|0.08314|0.06369|0.05079|0.05408|0.04489|0.05856|0.05106|-0.05145|-0.05865|-0.04824|-0.04984|-0.04329|-0.04124|-0.0412|-0.04146|-0.04273|-0.03467|-0.03716|-0.04185|-0.04431|-0.0515|-0.03971|-0.03714|-0.03326|-0.07433|-0.05799|-0.05135|-0.05204|-0.04387|-0.05763|-0.05218|354|348|342|341|328|284|327|310|294|268|298|294|303|346|320|315|279|351|354|344|355|304|348|344|||||||||||||||||||||||||
2025-09-19 01:48:49|UC.D.MSTR.CASH.IP|3350|2025-09-18 15:02:20|2025-09-18 23:59:50|35132|2674.1|9.02927|2025-09-18|0.922|14|0.370562|19|-0.294704|14|2025-09-18|28.77228|25.3319|37.5275|17.48556|27.5801|43.05565|40.458|55.1556|75.04094|53.20192|91.67615|33.64612|37.75234|13.98524|0.922|0.94872|4.39145|4.22104|2.77777|1.7508|56.9055|60.07914|73.01211|57.02994|0|0|0|0|0|0|0|0|233|154|73|163|561|5763|8149|2923|3845|2410|3903|7263|18804|394|155|180|0.01282|0.00991|0.00964|0.01715|0.01015|0.01444|0.01022|0.01173|0.03117|0.03026|0.02927|0.02601|0.03385|0.0676|0.05759|0.04122|0.03643|0.03153|0.03192|0.0411|0.0427|0.03903||0.04864|-0.02313|-0.03433|-0.0247|-0.03088|-0.02451|-0.03083|-0.03387|-0.04189|-0.03298|-0.03412|-0.02633|-0.03008|-0.03|-0.07037|-0.05802|-0.04144|-0.04371|-0.035|-0.0385|-0.04796|-0.03674|-0.0518|-0.03312|-0.07474|174|166|136|258|167|172|146|127|172|128|72|146|138|252|355|343|347|337|332|356|95|40|37|65|||||||||||||||||||||||||
2025-09-19 01:48:50|CS.D.SOLUSD.CFD.IP|3280|2025-09-18 15:02:20|2025-09-18 23:59:50|247.13|9.4|0.36252|2025-09-18|0.35831|17|0.68683|17|-0.420869|17|2025-09-18|0.36777|0.36643|0.36676|0.36512|0.36623|0.36757|0.36968|0.36826|0.36651|0.36555|0.36624|0.36568|0.36593|0.36571|0.36463|0.36307|0.36226|0.35831|0.35976|0.36262|0.3628|0.36335|0.36422|0.36539|12|12|10|11|8|9|9|8|9|9|10|9|10|13|12|11|10|15|10|9|10|3|8|8|0.0196|0.01832|0.01432|0.01484|0.01273|0.0108|0.01588|0.01161|0.01641|0.01285|0.01203|0.01149|0.01189|0.02369|0.02181|0.01699|0.02118|0.03638|0.01476|0.01574|0.01605|0.01116|0.01263|0.0131|-0.02114|-0.02187|-0.02209|-0.01726|-0.01406|-0.01489|-0.0189|-0.01268|-0.01572|-0.01429|-0.01823|-0.01189|-0.01694|-0.02824|-0.02289|-0.0206|-0.01795|-0.03237|-0.02014|-0.01921|-0.01661|-0.01322|-0.01465|-0.01488|358|342|336|349|317|302|331|298|319|325|314|287|314|349|352|347|340|354|315|317|320|182|273|283|||||||||||||||||||||||||
2025-09-19 01:48:52|IX.D.AIIDX.IFD.IP|1786|2025-09-18 15:02:20|2025-09-18 19:59:50|2939.08|0|0.10213|2025-09-18|0.10197|18|0.10923|13|-0.091347|13|2025-09-18||||||||||||||0.10306|0.10273|0.10246|0.10226|0.102|0.10197|0.10198||||||||||||||||||0|0|0|0|0|0|0||||||||||||||||||0.0297|0.01265|0.00935|0.00663|0.01175|0.00679|0.00783||||||||||||||||||-0.02928|-0.01039|-0.00876|-0.00607|-0.01205|-0.00663|-0.00868|||||163|360|360|360|360|360|360|||||||||||||||||||||||||
2025-09-19 01:48:54|CS.D.XRPUSD.CFD.IP|9|2025-09-19 01:47:30|2025-09-19 01:48:50|307.3|15.8|0.48801|2025-09-18|0.48083|11|0.14489|13|-0.15951|6|2025-09-18|0.48716|0.48702|0.48688|0.48421|0.48505|0.48711|0.4903|0.48807|0.48495|0.48369|0.48322|0.48083|0.4813|0.48191|0.48121|0.4819|0.48286|0.48316|0.48307|0.48419|0.48499|0.48651|0.48836|0.48944|18|16|14|15|12|11|13|12|14|11|14|13|13|17|15|14|12|13|11|12|13|5|11|13|0.01936|0.01863|0.01521|0.01639|0.01366|0.01262|0.01717|0.01667|0.01894|0.01564|0.01658|0.01844|0.01663|0.02501|0.01993|0.01646|0.01525|0.0174|0.01335|0.01629|0.01596|0.00894|0.01348|0.01484|-0.02008|-0.01707|-0.01348|-0.01723|-0.01277|-0.01359|-0.01788|-0.01356|-0.01779|-0.01415|-0.01939|-0.01805|-0.0181|-0.02359|-0.01714|-0.01806|-0.01556|-0.01794|-0.0128|-0.01413|-0.01557|-0.01111|-0.01453|-0.01507|360|351|353|358|343|341|353|344|357|346|355|352|357|351|355|359|344|347|338|346|349|284|347|348|||||||||||||||||||||||||
2025-09-19 01:48:55|IR.D.FGBL.FWM2.IP|1246|2025-09-18 15:02:20|2025-09-18 19:59:50|12842|78.6|1.53057|2025-09-18|0.02333|11|0.015571|13|-0.038814|12|2025-09-18|12.52038|32.4488|0.02588|0.0244|64.7141|19.46363|4.69537|1.33886|0.02334|1.9097|1.6358|0.02333|3.18062|0.02334|1.48285|0.02335|2.87994|2.72563|5.73652|20.01869|||||61|13|18|34|19|35|172|227|346|339|277|246|289|419|308|341|194|120|96|91|||||0.00777|||0.00776||0.00776|0.00811|0.00776|0.00777|0.00776|0.00776|0.00802|0.00818|0.00827|0.00778|0.00778|0.00778|0.00778|0.00778|0.00779||||||-0.00776||-0.00776|-0.00776|-0.00776|-0.00831|-0.00807|-0.00776|-0.00776|-0.00776|-0.00873|-0.00922|-0.0081|-0.00808|-0.00778|-0.00827|-0.00934|-0.00778|-0.00779|||||16|37|3|7|17|36|107|152|161|106|62|138|190|182|137|118|70|37|35|25|||||||||||||||||||||||||
2025-09-19 01:48:56|IR.D.FGBX.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:48:56|IR.D.FGBS.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:48:58|CC.D.LXR.UME.IP|492|2025-09-18 15:03:00|2025-09-18 20:02:40|57963.5|0.5|0.83171|2025-09-18|0.86307|20|0.521458|19|-0.599946|19|2025-09-18|||||||||||||||0.87979|0.88006|0.87696|0.87472|0.87436|0.88228|0.86307||||||||||||||||||1|1|0|0|1|0|2||||||||||||||||||0.06385|0.03819|0.06116|0.03589|0.06314|0.09004|0.01278||||||||||||||||||-0.07047|-0.02184|-0.05012|-0.03976|-0.04464|-0.08546|-0.02796||||106|55|65|95|84|165|5|||||||||||||||||||||||||
2025-09-19 01:48:58|CO.D.OJ.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:48:59|CO.D.OJ.FWM2.IP|366|2025-09-18 15:02:30|2025-09-18 17:59:50|23980|0.5|0.93138|2025-09-18|0.87179|15|1.325797|12|-1.130001|13|2025-09-18|||||||||||||1.03178|1.14998|1.10909|0.87179|0.98328|0.99756|||||||||||||||||||1|0|0|0|1|1|||||||||||||||||||0.15475|0.12391|0.15886|0.06435|0.11914|0.09551|||||||||||||||||||-0.19594|-0.1944|-0.24452|-0.08874|-0.08617|-0.09106|||||||135|122|144|122|112|128|||||||||||||||||||||||||
2025-09-19 01:49:00|CO.D.O.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:49:00|CO.D.O.FWM2.IP|118|2025-09-18 15:02:50|2025-09-18 18:19:50|321|0.9|0.50313|2025-09-18|0.30904|15|0.910804|18|-0.875274|0|2025-09-18|0.56508|0.61205|0.37266|0.31072|0.58907|0.78049|0.31108|0.31109|0.31098|0.31097|0.31102|0.72863|0.31077|0.4982|0.42363|0.30904|1.09222|0.75135|0.48493||||||1|1|1|0|0|0|1|2|0|0|0|0|1|1|1|1|2|0|1||||||0.05473|0.18745|0.03108|0.03108|0.06219|0.03107||||||0.64143||0.03108|0.18067|0.0619|0.04685|0.28061|0.17935||||||-0.50549|-0.17932|-0.05169|-0.03884|-0.12426||||-0.03109|-0.03109|-0.03109||-0.03106|-0.18627|||-0.08268|-0.03119|-0.19485||||||20|25|20|11|9|8|8|2|6|8|15|18|7|20|22|9|8|17|51|||||||||||||||||||||||||
2025-09-19 01:49:01|CO.D.RR.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:49:03|CO.D.RR.FWM2.IP|256|2025-09-18 15:02:30|2025-09-18 18:19:50|11502.5|0.5|0.61354|2025-09-18|0.34535|1|0.762361|0|-0.868432|13|2025-09-18|0.43289|0.34535||||||||||||1.07712|0.3867|0.56911|0.62294|0.34717|0.34791||||||1|1||||||||||||1|1|0|1|0|1||||||0.20678|||||||||||||0.13929|0.09258|0.25494|0.12096|0.03039|0.03262||||||-0.02158|||||||||||||-0.16371|-0.0309|-0.26314|-0.25873|-0.0558|-0.03623||||||16|1|98|37|89|61|32|20|||||||||||||||||||||||||
2025-09-19 01:49:03|KA.D.SHELLN.CASH.IP|161|2025-09-18 15:02:30|2025-09-18 15:29:50|2624.5|1256.4|1.89369|2025-09-18|2.01985|15|0.152614|15|-0.209924|15|2025-09-18||||||||15.93378|30.41707|31.14718|41.61387|34.27051|39.48851|18.43146|18.79784|2.01985||||||||||||||||449|325|419|376|541|460|772|881|1328||||||||||||||||0.02848|0.0216|0.01907|0.0216|0.02217|0.01899|0.02838|0.02035|0.02624||||||||||||||||-0.02638|-0.02117|-0.02288|-0.01905|-0.02004|-0.01899|-0.03339|-0.02197|-0.03082|||||||||176|125|106|125|181|114|239|213|151|||||||||||||||||||||||||
2025-09-19 01:49:04|EC.D.URWFP.CASH.IP|102|2025-09-18 15:03:00|2025-09-18 15:29:50|8791|26.2|3.01382|2025-09-18|2.98743|15|0.158622|7|-0.102343|15|2025-09-18||||||||38.4449|33.65442|35.738|31.01289|34.51346|31.37312|36.29971|32.22612|2.98743||||||||||||||||14|20|15|22|23|30|32|34|30||||||||||||||||0.03679|0.02553|0.02253|0.0225|0.02565|0.02274|0.02502|0.02276|0.05018||||||||||||||||-0.02831|-0.02628|-0.02423|-0.03661|-0.02908|-0.02272|-0.02688|-0.03246|-0.0446|||||||||164|113|56|71|87|67|102|59|103|||||||||||||||||||||||||
2025-09-19 01:49:05|SD.D.LLY.CASH.IP|1918|2025-09-18 15:02:30|2025-09-18 23:59:50|76240|584.7|23.69909|2025-09-18|0.14739|23|1.175715|0|-0.28005|0|2025-09-18|37.65367|46.7195|50.06175|42.98945|77.8036|100|84.62931|57.18762|73.68037|52.81292|60.12556|43.02017|81.51356|13.87317|39.14175|47.39912|48.72449|55.38103|43.08514|27.82313|25.17589|66.79807|100|0.14739|0|0|0|0|0|0|0|0|41|150|125|154|328|1647|942|661|585|748|617|833|8582|72|20|2401|0.07315|0.00131|0.00131|0.02845|0.00307|0.01115|0.03083|0.00197|0.0445|0.02615|0.07862||0.14439|0.07649|0.0262|0.02418|0.01338|0.01771|0.01524|0.01184|0.26281||||-0.17066|-0.06489|-0.03279|-0.0412|-0.00131|||-0.05281|-0.04041|-0.09995|-0.09294|-0.05774|-0.04025|-0.06393|-0.04597|-0.04006|-0.03836|-0.03468|-0.0285|-0.02024|-0.00787|-0.06955|-0.01445|-0.12093|48|15|14|14|9|5|13|21|53|19|10|14|27|146|210|169|187|197|230|234|4|6|1|1|||||||||||||||||||||||0|0|
2025-09-19 01:49:06|EP.D.MAERA.CASH.IP|14|2025-09-18 14:47:50|2025-09-18 14:54:50|1376000|1.9|28.61805|2025-09-18|14.91694|11|0.217234|7|-0.359971|7|2025-09-18||||||||27.43181|42.93765|15.52107|43.82668|14.91694|30.53244|39.36818|25.67394|||||||||||||||||3|3|4|5|4|4|4|5|||||||||||||||||0.12646||0.14524|0.1444|0.07253|0.07249|0.07199|0.07244|||||||||||||||||-0.144|-0.07227|-0.12671|-0.0721|-0.07246||-0.07194|-0.07244||||||||||44|35|26|16|27|23|28|43|||||||||||||||||||||||||
2025-09-19 01:49:06|AC.D.1919HK.CASH.IP|115|2025-09-19 01:30:00|2025-09-19 01:49:00|1383|27339.1|1.94319|2025-09-18|22.52794|5|0.146413|7|-0.219941|2|2025-09-18||40.06507|23.71969|27.1565||22.52794|30.29395|40.9673||||||||||||||||||58519|51686|41001||45806|94558|75707||||||||||||||||||0.08214|0.07324|0.07321||0.08924|0.07324|0.09145||||||||||||||||||-0.08786|-0.0871|-0.12164||-0.0729|-0.08378|-0.08118|||||||||||||||||75|93|48|49|43|44|||||||||||||||||||||||||
2025-09-19 01:49:07|EP.D.NOVOB.CASH.IP|46|2025-09-18 14:47:30|2025-09-18 14:55:00||1288.9|2.19572|2025-09-18|1.42933|13|0.329598|8|-0.667468|7|2025-09-18||||||||1.97408|7.20913|1.7256|3.49728|1.54089|3.58728|1.42933|2.17204|||||||||||||||||1141|676|949|860|1020|848|1343|961|||||||||||||||||0.03846|0.03668|0.03509|0.03442|0.03204|0.03076|0.05581|0.03457|||||||||||||||||-0.04504|-0.03253|-0.03842|-0.03135|-0.0367|-0.02999|-0.05706|-0.03609||||||||||360|334|353|346|329|337|357|326|||||||||||||||||||||||||
2025-09-19 01:49:08|EJ.D.SQNSW.CASH.IP|23|2025-09-18 15:04:30|2025-09-18 15:19:50|54000|5.1|9.12785|2025-09-18|9.54275|15|0.372787|15|-0.373483|13|2025-09-18||||||||47.18338|37.91193|48.58517|25.15597|52.47812|47.93476|37.3439|32.38096|9.54275||||||||||||||||42|25|11|30|14|11|21|15|5||||||||||||||||0.13982|0.09126||0.09248|||0.12461|0.09311|0.31635||||||||||||||||-0.09984|-0.09142|-0.09179|-0.09246|-0.09269|-0.09249|-0.1399|-0.09295|-0.29155|||||||||85|45|33|16|21|23|43|31|22|||||||||||||||||||||||||
2025-09-19 01:49:09|UB.D.IBKR.CASH.IP|1691|2025-09-18 15:02:40|2025-09-18 19:59:50|6490|1528.8|9.66143|2025-09-18|3.73929|13|0.189245|13|-0.285669|13|2025-09-18||||||||||||||3.73929|9.39598|12.91468|14.75057|14.4709|8.63847|6.94594||||||||||||||||||2115|1389|1111|2571|1587|1531|1718||||||||||||||||||0.05675|0.04087|0.03068|0.03115|0.02813|0.0225|0.02803||||||||||||||||||-0.05407|-0.03249|-0.03239|-0.02355|-0.0303|-0.02296|-0.02747|||||164|310|295|292|270|267|289|||||||||||||||||||||||||
2025-09-19 01:49:09|KA.D.IGG.CASH.IP|94|2025-09-18 15:02:40|2025-09-18 15:29:50|1103|290|1.19427|2025-09-18|6.44158|15|0.365631|7|-0.273473|8|2025-09-18||||||||57.22282|76.22521|64.05843|73.38198|75.03583|60.04266|61.59815|70.41751|6.44158||||||||||||||||353|86|287|205|210|498|414|480|134||||||||||||||||0.2008||||0.09132|||0.09091|0.10103||||||||||||||||-0.1092|-0.10783|-0.09124|-0.0911|-0.09111|-0.09132|-0.09121|-0.0908|-0.10025|||||||||49|21|25|15|28|15|26|27|64|||||||||||||||||||||||||
2025-09-19 01:49:10|KA.D.WISELN.CASH.IP|74|2025-09-18 15:03:30|2025-09-18 15:29:50|1087|32.8|0.12443|2025-09-18|0.16443|15|0.110619|15|-0.183318|9|2025-09-18||||||||27.07413|31.95983|60.07324|53.4313|76.243|46.25282|66.71776|54.61233|0.16443||||||||||||||||293|269|280|244|191|165|233|379|18||||||||||||||||0.09146||0.09141||||0.092||0.04344||||||||||||||||-0.13674|-0.09141|-0.12202|-0.09183|-0.09193|-0.09181|-0.0919|-0.09195|-0.01841|||||||||26|22|15|15|21|13|27|11|56|||||||||||||||||||||||||
2025-09-19 01:49:11|UB.D.INTU.CASH.IP|1326|2025-09-18 15:02:40|2025-09-18 19:59:50|67475|519.9|19.1286|2025-09-18|17.9987|13|0.250892|13|-0.31485|13|2025-09-18||||||||||||||17.9987|35.40866|21.52921|45.34261|36.05468|35.45123|26.23234||||||||||||||||||1432|693|1513|455|470|485|374||||||||||||||||||0.06444|0.03878|0.0419|0.02914|0.02329|0.01186|0.01976||||||||||||||||||-0.08612|-0.04183|-0.04773|-0.03705|-0.0327|-0.03689|-0.02769|||||101|201|224|137|139|130|191|||||||||||||||||||||||||
2025-09-19 01:49:11|UA.D.CRWDUS.CASH.IP|2696|2025-09-18 15:02:40|2025-09-18 23:59:40|50200|1321.3|13.0539|2025-09-18|7.17948|19|0.784236|0|-0.803411|13|2025-09-18|32.78964|50.04379|59.11282|96.52542|66.69892|41.72642|66.68515|50.0808|57.44632|71.87504|67.79228|60.84945|60.8011|12.29159|7.80325|15.34611|20.60262|24.04986|15.07897|7.17948|64.89501|96.00557|82.15003|74.09845|0|0|0|0|0|0|0|0|292|230|174|365|441|6982|3011|1482|1520|1346|1732|3031|13047|121|124|127|0.15006|0.01577|0.00254|0.01849||0.00437|0.01309|0.02854|0.12788|0.18665|0.09523|0.09429|0.09685|0.13496|0.05466|0.03352|0.02862|0.01622|0.02203|0.03303|0.26316|0.04972|0.03261|0.01541|-0.02164|-0.04422|-0.02989|-0.02836|-0.00873|-0.03871|-0.01091|-0.09223|-0.18146|-0.22298|-0.09798|-0.08245|-0.10017|-0.12984|-0.06736|-0.04727|-0.03748|-0.02984|-0.0403|-0.0388|-0.06017|-0.00365|-0.00199|-0.00199|55|50|44|115|9|24|30|58|35|46|34|56|61|231|325|275|258|250|293|309|54|25|28|27|||||||||||||||||||||||||
2025-09-19 01:49:12|SB.D.CRM.CASH.IP|2243|2025-09-18 15:02:40|2025-09-18 23:59:50|24420|1667|7.24501|2025-09-18|4.36504|19|0.492106|13|-0.323373|11|2025-09-18|36.87526|45.48369|70.98604|44.71546|69.58286|33.37603|60.02067|100|38.2267|54.17562|55.12485|59.37505|64.75357|8.00371|10.55743|12.26735|8.99185|6.23116|10.11741|4.36504|75.07829|75.04607|92.87616|75.01942|0|0|0|0|0|0|0|0|302|266|151|294|1110|4359|2156|1847|1179|1444|1695|3348|17020|156|23|153|0.00412|0.00411|0.02302|0.01744|0.0041|0.01639|0.00411|0.00411|0.15497|0.02773|0.19296|0.10246|0.0471|0.05687|0.03257|0.02252|0.01773|0.014|0.01607|0.01606|0.0409|||0.03066|-0.04115|-0.02711|-0.05422|-0.0318|-0.01434|-0.03381|-0.01334|-0.00411|-0.09684|-0.09326|-0.13609|-0.1023|-0.01637|-0.06227|-0.03202|-0.02449|-0.01825|-0.01731|-0.01865|-0.02317|-0.06136|-0.07769|-0.05481|-0.0436|19|44|31|47|23|12|30|8|21|50|20|27|17|190|314|270|279|242|238|277|16|16|14|8|||||||||||||||||||||||||
2025-09-19 01:49:13|UC.D.PCLN.CASH.IP|426|2025-09-18 15:02:40|2025-09-18 19:59:50|543094|46.3|33.1771|2025-09-18|40.85037|13|1.772527|13|-0.941949|13|2025-09-18||||||||||||||40.85037|66.90458|61.06946|73.22019|73.42457|69.54915|45.86329||||||||||||||||||77|21|14|27|32|235|43||||||||||||||||||0.30226|0.0931|0.07113|0.05552|0.00403|0.01391|0.03576||||||||||||||||||-0.26817|-0.14731|-0.08565|-0.13832|-0.08545|-0.05312|-0.06203|||||104|66|69|26|30|36|94|||||||||||||||||||||||||
2025-09-19 01:49:14|UA.D.COINUS.CASH.IP|3336|2025-09-18 15:02:40|2025-09-18 23:59:50|34517|2105.4|9.84569|2025-09-18|0.92633|14|1.177867|0|-0.371306|13|2025-09-18|45.43713|32.62475|30.21477|29.82478|38.09102|36.26507|32.71056|42.13977|59.72933|62.5626|76.96567|50.53725|56.14236|18.51407|0.92633|2.06392|4.36173|6.81344|5.82671|3.27603|57.33692|84.80617|80.5137|73.83373|0|0|0|0|0|0|0|0|219|165|234|242|429|4088|6088|4841|2614|2039|2537|4058|12225|119|128|107|0.04396|0.01086|0.00775|0.01357|0.0116|0.00757|0.01263|0.01242|0.04782|0.01645|0.03287|0.03629|0.03461|0.08758|0.06058|0.0528|0.03934|0.03604|0.03172|0.03663|0.03931|0.02183|0.04073|0.13418|-0.02881|-0.03195|-0.03582|-0.02586|-0.0175|-0.03063|-0.0237|-0.0327|-0.03726|-0.02704|-0.02448|-0.02989|-0.02603|-0.0788|-0.05711|-0.05267|-0.04166|-0.03859|-0.0363|-0.04114|-0.07621|-0.03784|-0.04506|-0.04462|163|135|106|245|176|138|153|114|181|88|39|101|82|250|360|353|350|341|347|342|103|46|41|61|||||||||||||||||||||||||
2025-09-19 01:49:15|SG.D.TSM.CASH.IP|2935|2025-09-18 15:02:40|2025-09-18 23:59:50|26500|1706.6|12.90583|2025-09-18|4.15872|14|0.76087|13|-0.565891|11|2025-09-18|54.61024|31.73565|31.6425|56.04283|52.65808|40.78593|27.31267|56.28563|62.06856|67.34343|73.95888|19.93732|30.96309|11.05333|4.15872|10.07786|21.15739|13.72396|18.43892|14.06256|74.1598|77.3143|70.04225|59.61389|0|0|0|0|0|0|0|0|225|361|132|3424|2630|7953|5411|3216|1976|3996|1899|4326|7495|413|229|501|0.01288|0.01596|0.015|0.01171|0.01546|0.01324|0.00474|0.00866|0.0936|0.06686|0.00858|0.06886|0.03291|0.06829|0.03526|0.02367|0.01739|0.03629|0.01535|0.01874|0.05741|0.0056|0.12799|0.15455|-0.04227|-0.07669|-0.05462|-0.05131|-0.02506|-0.03529|-0.03659|-0.04606|-0.0681|-0.07409|-0.04278|-0.0975|-0.04619|-0.05775|-0.03617|-0.02542|-0.0197|-0.03279|-0.02045|-0.01992|-0.13897|-0.03432|-0.04437|-0.00555|66|79|57|75|38|54|22|32|50|55|23|313|301|328|341|319|232|278|250|278|27|22|30|47|||||||||||||||||||||||||
2025-09-19 01:49:16|UA.D.ASML.CASH.IP|1984|2025-09-18 15:02:40|2025-09-18 23:59:40|92500|454.1|19.70052|2025-09-18|0.2719|1|0.540204|11|-0.79686|20|2025-09-18|19.7636|0.2719|55.72721|50.07252|20.05938|27.46947|55.23239|6.84209|21.96961|18.13604|12.38944|3.72198|11.42264|5.25143|7.51635|19.96953|37.32161|30.7949|36.90687|17.72019|84.75762|90.03788|100||0|0|0|0|0|0|0|0|133|52|42|227|472|782|604|470|300|604|266|589|18629|52|8||0.03912|0.00114|0.00114|0.00114|0.00114|0.00627|0.00114|0.03461|0.03729|0.02542|0.02395|0.07903|0.03884|0.05255|0.03061|0.02762|0.01601|0.03287|0.01788|0.01348||0.08863|||-0.06763|-0.2704||-0.15568|-0.00114|-0.14431|-0.28906|-0.04077|-0.02712|-0.01611|-0.01929|-0.06147|-0.03047|-0.04168|-0.02678|-0.02673|-0.02941|-0.05148|-0.0211|-0.02624|-0.25921|-0.20173|-0.01079||42|6|9|10|25|22|20|341|342|304|292|359|343|347|348|261|161|241|228|266|13|10|2|||||||||||||||||||||||||
2025-09-19 01:49:17|UC.D.MRVL.CASH.IP|2489|2025-09-18 15:02:40|2025-09-18 23:59:20|7436|6582.2|4.91767|2025-09-18|0.02986|14|0.560931|0|-0.462185|8|2025-09-18|50.79514|60.54096|72.73866|100|50.02569|52.85304|58.85962|47.27102|69.25251|54.62321|50.04648|51.21995|58.39807|11.70596|0.02986|2.30579|1.24789|2.68929|1.82522|1.49517|60.92945|75.0743|100|73.00826|0|0|0|0|0|0|0|0|160|228|401|554|2048|16491|8935|5497|5340|4547|5307|10080|185028|405|106|406|0.04313|0.02129|0.01391|0.01391|0.03164|0.02323|0.0152|0.01857|0.04142|0.12431|0.08959|0.09819|0.0426|0.0891|0.03859|0.04104|0.03013|0.03021|0.03078|0.02951|0.03505|||0.13731|-0.03163|-0.01855|-0.01392||-0.01392|-0.03713|-0.05574|-0.13694|-0.14067|-0.06206|-0.04524|-0.13305|-0.04896|-0.09338|-0.04251|-0.03535|-0.0284|-0.02873|-0.0303|-0.02958|-0.15844|-0.12584|-0.04044|-0.01347|67|38|22|3|26|53|34|36|55|22|24|92|72|232|358|351|326|337|332|338|23|8|19|37|||||||||||||||||||||||||
2025-09-19 01:49:17|SA.D.BRKB.CASH.IP|1891|2025-09-18 15:02:40|2025-09-18 23:56:00|49067|674.3|17.20234|2025-09-18|19.06173|19|0.264766|8|-0.294479|13|2025-09-18|||||||||93.3699|73.38648|91.68354|80.03747|81.13224|29.85919|25.85382|41.21129|42.17701|34.31926|40.50395|19.06173|62.58295|100|77.79295|55.0161|||||||||28|39|101|165|197|1432|779|517|618|800|651|1194|80|1|68|28|||||||||0.09614|0.03548|0.03345|0.14493|0.04994|0.02909|0.01659|0.01144|0.01257|0.01323|0.00997|0.01389||0.07619|0.02548|0.01223|||||||||-0.00203|-0.00203||-0.02488|-0.06226|-0.04005|-0.02233|-0.01469|-0.01974|-0.01687|-0.01345|-0.01166|-0.13662||-0.01291|-0.01698|15|15|12|25|37|178|186|153|140|175|168|247|8|5|9|20|||||||||||||||||||||||||
2025-09-19 01:49:18|UB.D.FSLR.CASH.IP|947|2025-09-18 15:02:40|2025-09-18 23:59:40|21050|757.6|16.45911|2025-09-18|0.34447|22|0.703963|9|-0.705467|11|2025-09-18|||||||||46.79906|55.66518|45.6774|74.17224|50.20997|14.0535|11.16512|30.37656|21.98365|24.47659|24.31371|19.31599|60.27474|87.57077|0.34447|26.94494|||||||||8|38|12|43|122|678|615|597|486|516|732|1178|110|136|70|0|||||||||0.13347|0.15193|0.15969|0.17419||0.13653|0.08514|0.0675|0.05743|0.0513|0.03882|0.04754|0.33843|||0.00475|||||||||-0.07818|-0.12707|-0.08772|-0.17533|-0.05145|-0.14545|-0.12001|-0.10436|-0.08123|-0.08389|-0.094|-0.07177|-0.06216|-0.19923||-0.19431|54|58|31|42|6|124|110|129|87|111|91|177|10|8|2|15|||||||||||||||||||||||||
2025-09-19 01:49:19|ED.D.ENRGY.CASH.IP|126|2025-09-18 15:02:40|2025-09-18 15:29:50|9490|195.6|4.80376|2025-09-18|4.92332|15|0.359636|7|-0.358121|10|2025-09-18||||||||6.34621|9.92218|11.10505|17.20854|12.47893|15.74727|10.11915|15.25376|4.92332||||||||||||||||280|140|91|149|139|112|122|136|199||||||||||||||||0.04769|0.04085|0.03276|0.03782|0.03869|0.03381|0.03999|0.03161|0.02398||||||||||||||||-0.05062|-0.0359|-0.03678|-0.03971|-0.03489|-0.03177|-0.03853|-0.03409|-0.03032|||||||||270|253|244|198|201|191|258|230|123|||||||||||||||||||||||||
2025-09-19 01:49:20|ED.D.RHM.CASH.IP|2216|2025-09-18 07:02:40|2025-09-18 15:29:50|191000|56.5|15.50961|2025-09-18|6.69052|7|0.287131|7|-0.312094|7|2025-09-18||||||||6.69052|14.90895|17.26332|30.99601|16.41114|35.6531|22.66783|22.09238|7.61315||||||||||||||||120|73|67|38|42|39|58|60|34||||||||||||||||0.05313|0.03482|0.03762|0.03282|0.03197|0.03708|0.03518|0.03606|0.03247||||||||||||||||-0.05541|-0.03769|-0.03591|-0.03131|-0.03424|-0.02994|-0.0422|-0.03163|-0.034|||||||||301|269|238|155|171|160|243|204|119|||||||||||||||||||||||||
2025-09-19 01:49:20|SA.D.ABBVWUS.CASH.IP|1421|2025-09-18 15:02:50|2025-09-18 19:59:50|22191|715|13.74142|2025-09-18|8.90516|19|0.300683|13|-0.244079|13|2025-09-18||||||||||||||27.81372|28.48309|24.75602|34.77631|28.60238|23.88215|8.90516||||||||||||||||||1957|1822|1042|884|935|1218|693||||||||||||||||||0.0363|0.02038|0.01934|0.01337|0.01694|0.01275|0.01438||||||||||||||||||-0.04863|-0.02634|-0.02554|-0.01907|-0.01699|-0.01573|-0.01517|||||101|218|174|118|147|197|259|||||||||||||||||||||||||
2025-09-19 01:49:21|SA.D.AMTUS.CASH.IP|1221|2025-09-18 15:03:20|2025-09-18 19:59:50|19291|480.4|22.22137|2025-09-18|16.71615|19|0.174323|13|-0.230497|13|2025-09-18||||||||||||||31.90703|46.75431|53.28447|51.32815|50.51986|39.4114|16.71615||||||||||||||||||1637|1046|456|625|673|787|561||||||||||||||||||0.04318|0.02308|0.01408|0.02775|0.00905|0.01618|0.01617||||||||||||||||||-0.0512|-0.03819|-0.03932|-0.02756|-0.02996|-0.02507|-0.02501|||||104|150|139|117|105|127|222|||||||||||||||||||||||||
2025-09-19 01:49:22|SB.D.DLRUS.CASH.IP|1014|2025-09-18 15:03:10|2025-09-18 19:59:50|17123|205.9|17.48141|2025-09-18|20.0455|19|0.354961|13|-0.52277|13|2025-09-18||||||||||||||46.03078|40.49009|35.17746|53.19588|42.27374|27.63752|20.0455||||||||||||||||||420|269|260|199|162|537|229||||||||||||||||||0.06746|0.02434|0.03388|0.02176|0.01361|0.01959|0.0199||||||||||||||||||-0.07195|-0.03556|-0.02968|-0.0193|-0.0243|-0.01838|-0.02106|||||96|151|94|111|90|58|160|||||||||||||||||||||||||
2025-09-19 01:49:23|SG.D.SPG.CASH.IP|1127|2025-09-18 15:02:50|2025-09-18 19:59:50|18006|478.8|23.27422|2025-09-18|21.3804|19|0.298244|13|-0.410442|13|2025-09-18||||||||||||||61.24191|42.12469|42.11321|39.5509|37.23038|42.37069|21.3804||||||||||||||||||510|490|812|521|397|820|405||||||||||||||||||0.06893|0.0228|0.01684|0.01863|0.02016|0.01463|0.01877||||||||||||||||||-0.0627|-0.03475|-0.0303|-0.01928|-0.01894|-0.02243|-0.01978|||||54|145|145|124|121|137|239|||||||||||||||||||||||||
2025-09-19 01:49:23|ED.D.ANNGY.CASH.IP|75|2025-09-18 15:02:50|2025-09-18 15:29:50|2614|444|8.05459|2025-09-18|14.12827|15|0.152439|7|-0.152497|11|2025-09-18||||||||33.6022|30.04668|50.63025|48.64109|26.49008|47.0908|37.53229|38.38811|14.12827||||||||||||||||498|353|263|232|529|430|455|627|486||||||||||||||||0.04845|0.03784|0.04213|0.03788|0.04451|0.03832|0.04462|0.03826|0.03825||||||||||||||||-0.04869|-0.04451|-0.03787|-0.03786|-0.05084|-0.04066|-0.03821|-0.04141|-0.04305|||||||||152|90|83|72|121|85|96|73|64|||||||||||||||||||||||||
2025-09-19 01:49:24|UA.D.AVGO.CASH.IP|3178|2025-09-18 15:02:50|2025-09-18 23:59:50|34564|4075|6.7855|2025-09-18|0.61458|14|0.349206|13|-0.400607|13|2025-09-18|40.91522|36.52306|31.26971|49.11623|54.18573|36.1816|34.47442|42.55115|68.50613|50.5805|58.66415|34.45782|45.25873|11.88403|0.61458|1.49302|8.49799|8.26545|3.23557|2.02236|53.8857|80.96217|64.02051|64.46424|0|0|0|0|0|0|0|0|215|223|229|691|1159|10151|7113|4574|2449|2712|2720|5456|84111|98|139|336|0.01477|0.00571|0.0089|0.01347|0.0084|0.01039|0.01494|0.00926|0.03546|0.01923|0.01609|0.03936|0.02299|0.06056|0.03333|0.02682|0.01626|0.01471|0.01677|0.0166|0.11186||0.01796|0.04289|-0.03032|-0.01642|-0.01869|-0.02904|-0.02211|-0.04267|-0.02643|-0.02794|-0.02241|-0.02891|-0.02475|-0.04491|-0.02316|-0.06755|-0.03953|-0.02775|-0.01811|-0.0201|-0.01794|-0.01977|-0.03282|-0.01448|-0.02288|-0.02713|159|137|96|110|96|119|90|127|168|97|58|195|146|271|354|344|319|328|343|350|52|21|50|45|||||||||||||||||||||||||
2025-09-19 01:49:25|UA.D.APPUS.CASH.IP|2371|2025-09-18 15:02:50|2025-09-18 23:59:20|62202|1807.1|18.85094|2025-09-18|11.16225|13|0.387773|13|-0.36379|4|2025-09-18|60.0808|74.10275|31.38082|59.63395|68.17596|65.27025|62.13293|55.76085|71.52616|57.27287|75.06533|85.20469|53.5724|11.16225|15.33847|21.64268|22.70445|24.36077|25.47512|15.87907|74.02639|81.29381|78.84342|95.84204|0|0|0|0|0|0|0|0|60|174|345|158|605|4331|2557|2362|1997|2176|1948|4331|6965|46|42|41|0.07909|0.023|0.00329|0.00526|0.01668|0.01898|0.0072|0.01879|0.09189|||0.01133|0.12986|0.07069|0.04788|0.02654|0.02032|0.02171|0.01871|0.0292|0.06429||0.00161|0.0016|-0.0349|-0.02217|-0.11033|-0.07228|-0.09652|-0.1221|-0.02397|-0.09079|-0.05153|-0.03242|-0.06974|-0.05367|-0.0872|-0.07797|-0.04961|-0.04063|-0.03599|-0.03532|-0.02941|-0.03198|-0.07136|-0.17491|-0.04652|-0.06499|45|27|32|99|69|23|124|79|21|7|4|27|58|218|282|255|287|288|236|278|46|16|33|24|||||||||||||||||||||||||
2025-09-19 01:49:26|UC.D.MU.CASH.IP|3084|2025-09-18 15:02:50|2025-09-18 23:59:50|16983|4280.6|9.29339|2025-09-18|0.59275|14|0.442723|13|-0.361542|13|2025-09-18|38.13846|57.16066|54.58301|56.94384|56.26914|36.88035|66.7017|56.48683|58.51088|65.13847|61.86578|45.2232|35.84044|11.18676|0.59275|1.74412|6.02871|2.04977|4.59825|1.14692|65.54673|76.48935|69.3571|72.01745|0|0|0|0|0|0|0|0|523|345|344|524|888|15403|11603|4995|4838|4269|3987|8215|59659|374|305|277|0.01683|0.01056|0.00956|0.01527|0.02203|0.01111|0.01179|0.02607|0.07635|0.05213|0.08559|0.05429|0.04611|0.08885|0.04342|0.0315|0.02221|0.02238|0.02302|0.02492|0.05331|0.03247|0.03657|0.02209|-0.03132|-0.02529|-0.042|-0.0204|-0.01802|-0.03894|-0.02837|-0.03997|-0.06273|-0.05467|-0.05083|-0.06873|-0.03532|-0.08227|-0.04778|-0.03199|-0.02295|-0.02845|-0.02184|-0.02267|-0.05156|-0.02804|-0.07289|-0.03123|126|84|77|65|48|57|90|140|77|63|89|164|109|261|360|351|350|347|350|355|58|51|88|50|||||||||||||||||||||||||
2025-09-19 01:49:27|SE.D.NOWUS.CASH.IP|704|2025-09-18 15:02:50|2025-09-18 19:59:50|94660|25.8|30.87298|2025-09-18|40.26599|19|0.211579|15|-0.285553|13|2025-09-18||||||||||||||66.2684|54.80306|56.86727|71.49904|69.56072|62.80109|40.26599||||||||||||||||||308|39|41|31|32|25|32||||||||||||||||||0.06699|0.09796|0.06995|0.04552|0.03304|0.04942|0.03011||||||||||||||||||-0.09587|-0.06968|-0.10603|-0.0625|-0.09304|-0.10176|-0.05753|||||62|86|74|70|59|59|122|||||||||||||||||||||||||
2025-09-19 01:49:28|UC.D.MELI.CASH.IP|497|2025-09-18 15:03:00|2025-09-18 19:59:50|247261|114.2|47.54749|2025-09-18|38.96762|13|0.876284|13|-0.434179|15|2025-09-18||||||||||||||38.96762|73.74063|67.20533|88.92649|88.40554|80.68896|49.44746||||||||||||||||||380|236|166|80|151|165|72||||||||||||||||||0.25735|0.02391|0.04433|0.05735|0.10149|0.01628|0.05367||||||||||||||||||-0.15201|-0.09242|-0.06736|-0.03823|-0.07951|-0.07565|-0.07215|||||44|72|82|63|43|67|71|||||||||||||||||||||||||
2025-09-19 01:49:29|SG.D.SPOTUS.CASH.IP|1214|2025-09-18 15:02:50|2025-09-18 19:59:50|73362|348.4|19.2457|2025-09-18|21.5265|13|0.621109|13|-0.364356|13|2025-09-18||||||||||||||21.5265|30.77867|31.41955|50.48761|33.42925|33.65887|22.00742||||||||||||||||||1845|871|654|665|506|243|388||||||||||||||||||0.14066|0.059|0.04621|0.03318|0.0257|0.00867|0.02647||||||||||||||||||-0.12816|-0.08054|-0.04972|-0.05861|-0.05059|-0.04796|-0.05394|||||141|173|115|123|132|134|219|||||||||||||||||||||||||
2025-09-19 01:49:29|SH.D.VSTUS.CASH.IP|1478|2025-09-18 15:03:00|2025-09-18 19:59:50|21004|543.4|19.80114|2025-09-18|15.74577|19|0.381051|15|-0.443124|13|2025-09-18||||||||||||||15.81718|21.78885|29.58302|38.78623|40.49675|40.87093|15.74577||||||||||||||||||2697|1728|683|905|723|540|568||||||||||||||||||0.0997|0.04098|0.02835|0.02827|0.01639|0.02896|0.0217||||||||||||||||||-0.09851|-0.06607|-0.04008|-0.05167|-0.04475|-0.04164|-0.03027|||||128|249|217|186|141|147|255|||||||||||||||||||||||||
2025-09-19 01:49:30|SE.D.NRG.CASH.IP|1340|2025-09-18 15:03:10|2025-09-18 19:59:50|16413|403.7|17.27477|2025-09-18|20.788|15|0.880121|13|-0.577652|13|2025-09-18||||||||||||||23.50898|26.93717|20.788|25.93649|35.88267|28.13382|24.61808||||||||||||||||||1040|841|584|587|516|738|274||||||||||||||||||0.10125|0.034|0.03777|0.02599|0.03205|0.02651|0.02218||||||||||||||||||-0.10355|-0.05171|-0.04061|-0.03565|-0.02276|-0.03038|-0.02222|||||90|190|169|143|173|146|232|||||||||||||||||||||||||
2025-09-19 01:49:30|EF.D.ENEL.CASH.IP|160|2025-09-18 15:03:10|2025-09-18 15:29:50|776.3|2388.7|3.15605|2025-09-18|4.82961|15|0.08979|7|-0.077101|9|2025-09-18||||||||15.08071|20.51688|21.83095|26.72412|18.43554|29.74245|19.32743|18.01326|4.82961||||||||||||||||2514|2165|3072|2254|2705|2359|2785|3909|2905||||||||||||||||0.02467|0.01656|0.01606|0.01356|0.01419|0.01524|0.01712|0.01754|0.02094||||||||||||||||-0.02093|-0.01585|-0.01822|-0.01509|-0.01624|-0.01557|-0.01702|-0.01439|-0.02302|||||||||259|200|165|146|228|185|233|150|146|||||||||||||||||||||||||
2025-09-19 01:49:31|EC.D.GSZFP.CASH.IP|118|2025-09-18 15:03:10|2025-09-18 15:29:50|1783|378.7|6.82363|2025-09-18|7.97271|15|0.111888|7|-0.083775|7|2025-09-18||||||||41.00039|44.55913|36.28516|50.01905|45.18024|39.74638|37.13508|42.12407|7.97271||||||||||||||||194|200|238|333|219|260|261|271|438||||||||||||||||0.03533|0.03184|0.03134|0.02791|0.02798|0.02808|0.02803|0.02803|0.03178||||||||||||||||-0.0321|-0.02787|-0.03709|-0.02975|-0.03497|-0.02802|-0.02805|-0.02802|-0.03178|||||||||144|119|91|82|93|73|97|76|101|||||||||||||||||||||||||
2025-09-19 01:49:31|EC.D.AI.CASH.IP|148|2025-09-18 15:03:00|2025-09-18 15:29:50|17462|51.9|7.46156|2025-09-18|8.6967|15|0.103116|7|-0.114456|7|2025-09-18||||||||11.09384|18.93371|22.87119|30.93312|19.91554|20.49363|12.07604|14.57994|8.6967||||||||||||||||22|16|17|12|19|26|27|28|52||||||||||||||||0.02143|0.0171|0.01507|0.0171|0.01453|0.01486|0.01892|0.01672|0.02276||||||||||||||||-0.01975|-0.01633|-0.01798|-0.01363|-0.01364|-0.01616|-0.01891|-0.01628|-0.02492|||||||||298|259|210|152|201|166|257|254|150|||||||||||||||||||||||||
2025-09-19 01:49:32|SG.D.SHW.CASH.IP|1231|2025-09-18 15:03:00|2025-09-18 19:59:50|34948|292.4|20.25379|2025-09-18|23.69035|19|0.304143|13|-0.756927|13|2025-09-18||||||||||||||26.29955|42.91883|38.00942|47.36744|40.65217|34.68119|23.69035||||||||||||||||||725|520|385|522|551|360|221||||||||||||||||||0.05292|0.02593|0.02409|0.01605|0.01836|0.01468|0.01399||||||||||||||||||-0.07131|-0.03128|-0.02941|-0.027|-0.03252|-0.01606|-0.02167|||||92|161|137|112|133|127|203|||||||||||||||||||||||||
2025-09-19 01:49:32|KA.D.BLT.CASH.IP|129|2025-09-18 15:02:50|2025-09-18 15:29:50|1930.3|200.8|12.44405|2025-09-18|15.24371|15|0.103413|13|-0.103413|13|2025-09-18||||||||34.89561|42.06945|39.02943|30.81215|43.93806|62.51962|31.56599|40.70308|15.24371||||||||||||||||439|245|116|787|231|213|331|302|221||||||||||||||||0.03859|0.02563|0.02559|0.02925|0.02567|0.0257|0.03868|0.02948|0.01988||||||||||||||||-0.03428|-0.0311|-0.02841|-0.02719|-0.02956|-0.02568|-0.04002|-0.02713|-0.02317|||||||||89|69|59|65|82|72|184|177|125|||||||||||||||||||||||||
2025-09-19 01:49:33|SH.D.X.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 01:49:33|SB.D.ECL.CASH.IP|1107|2025-09-18 15:03:10|2025-09-18 19:59:50|26452|355.3|25.86097|2025-09-18|29.15618|19|0.163145|13|-0.3177|13|2025-09-18||||||||||||||41.75308|56.09025|49.58068|55.91723|63.58202|51.34071|29.15618||||||||||||||||||1028|544|542|433|398|532|295||||||||||||||||||0.0425|0.04244|0.04033|0.00842|0.01291|0.01807|0.01453||||||||||||||||||-0.07019|-0.03716|-0.0365|-0.03094|-0.02033|-0.01618|-0.02161|||||65|116|103|102|107|115|189|||||||||||||||||||||||||
2025-09-19 01:49:34|ED.D.ALVGY.CASH.IP|94|2025-09-18 15:03:10|2025-09-18 15:29:40|34695|96.6|2.16082|2025-09-18|2.57293|15|0.08678|7|-0.057887|13|2025-09-18||||||||24.2139|36.5722|35.83322|46.33525|30.42764|30.49797|32.41921|30.45812|2.57293||||||||||||||||99|49|87|56|118|68|56|102|103||||||||||||||||0.03591|0.02993|0.02884|0.02889|0.03975|0.02897|0.03169|0.03206|0.0251||||||||||||||||-0.03138|-0.02947|-0.0318|-0.02889|-0.02891|-0.02894|-0.0323|-0.03174|-0.01925|||||||||182|197|148|95|102|105|142|115|79|||||||||||||||||||||||||
2025-09-19 01:49:35|EC.D.STLAFP.CASH.IP|160|2025-09-18 15:03:00|2025-09-18 15:29:50|838.6|347|2.62127|2025-09-18|2.21216|13|0.393842|13|-0.314922|7|2025-09-18||||||||2.64845|6.23042|7.89879|8.79101|9.17648|13.98903|2.21216|4.92714|2.50028||||||||||||||||430|272|276|280|306|257|380|170|351||||||||||||||||0.04489|0.03018|0.02896|0.02657|0.03098|0.03061|0.05092|0.03298|0.06226||||||||||||||||-0.05388|-0.02726|-0.02463|-0.02301|-0.02807|-0.02234|-0.04486|-0.02888|-0.06599|||||||||349|340|319|309|307|287|326|329|168|||||||||||||||||||||||||
2025-09-19 01:49:36|EJ.D.GIVN.CASH.IP|63|2025-09-18 15:03:00|2025-09-18 15:19:50|331200|2.4|4.82378|2025-09-18|5.06951|15|0.090827|7|-0.151149|7|2025-09-18||||||||26.05231|25.04084|22.49197|15.0503|18.39769|17.9415|17.692|42.33851|5.06951||||||||||||||||4|6|3|5|3|4|4|6|3||||||||||||||||0.04391|0.03882|0.0301|0.03395|0.03777|0.03023|0.04525|0.03026|0.03953||||||||||||||||-0.04387|-0.03691|-0.04515|-0.0302|-0.03554|-0.03023|-0.0366|-0.03286|-0.03022|||||||||150|88|98|60|109|95|102|104|60|||||||||||||||||||||||||
2025-09-19 01:49:36|EC.D.CS.CASH.IP|114|2025-09-18 15:03:40|2025-09-18 15:29:50|3958|304.7|0.03396|2025-09-18|0.03724|15|0.100908|7|-0.07593|7|2025-09-18||||||||13.7172|18.81756|17.87972|22.24404|15.71092|28.32128|19.50306|17.73049|0.03724||||||||||||||||193|261|181|195|411|214|269|328|324||||||||||||||||0.03538|0.03091|0.03248|0.02538|0.0277|0.0254|0.0264|0.03037|0.02084||||||||||||||||-0.03022|-0.0268|-0.02677|-0.02533|-0.02697|-0.02538|-0.02994|-0.02869|-0.01508|||||||||190|149|112|72|102|106|154|96|106|||||||||||||||||||||||||
2025-09-19 01:49:37|EG.D.PRXNA.CASH.IP|137|2025-09-18 15:03:00|2025-09-18 15:29:50|5654|213.7|5.14007|2025-09-18|6.74118|15|0.198987|7|-0.126468|7|2025-09-18||||||||6.84305|11.65926|16.04338|16.685|13.08899|21.93504|10.30735|11.38295|6.74118||||||||||||||||329|214|151|148|149|144|177|219|197||||||||||||||||0.03865|0.02495|0.02205|0.02831|0.02329|0.02025|0.02859|0.0263|0.02267||||||||||||||||-0.03155|-0.02308|-0.02136|-0.02772|-0.02666|-0.02109|-0.02626|-0.02904|-0.02557|||||||||264|232|156|192|176|146|243|220|149|||||||||||||||||||||||||
2025-09-19 01:49:38|EC.D.SASY.CASH.IP|154|2025-09-18 15:03:10|2025-09-18 15:29:50|8011|103.9|12.35816|2025-09-18|13.60104|15|0.062492|13|-0.13685|14|2025-09-18||||||||14.83411|20.1725|23.54281|16.36082|16.34205|17.25557|14.59168|18.46875|13.60104||||||||||||||||67|65|75|84|77|75|81|86|107||||||||||||||||0.02018|0.01634|0.01968|0.02292|0.01752|0.0152|0.02062|0.01928|0.01741||||||||||||||||-0.01865|-0.01694|-0.01573|-0.01616|-0.01794|-0.01375|-0.01951|-0.01702|-0.01703|||||||||270|253|221|208|196|174|247|233|162|||||||||||||||||||||||||
2025-09-19 01:49:38|KA.D.BA.CASH.IP|102|2025-09-18 15:03:00|2025-09-18 15:29:50|1950.5|347.3|10.79612|2025-09-18|16.41355|7|0.383142|7|-0.101652|7|2025-09-18||||||||16.41355|35.53414|34.209|33.05909|35.79183|39.8716|22.73515|38.11922|24.47349||||||||||||||||518|409|298|352|353|7994|548|834|446||||||||||||||||0.04766|0.02935|0.02796|0.02825|0.02952|0.02779|0.03248|0.03416|0.02991||||||||||||||||-0.03606|-0.03009|-0.02857|-0.02823|-0.02899|-0.03296|-0.03007|-0.02664|-0.02562|||||||||214|169|158|109|151|128|163|126|45|||||||||||||||||||||||||
2025-09-19 01:49:39|AC.D.1810HK.CASH.IP|118|2025-09-19 01:30:00|2025-09-19 01:49:30|5595|32344.5|0.16094|2025-09-18|0.08699|3|0.26178|1|-0.258844|1|2025-09-18||1.02434|4.11787|0.08699||1.53979|3.46021|0.14431||||||||||||||||||197764|155835|135785||165633|154579|86416||||||||||||||||||0.10524|0.09648|0.10464||0.09391|0.09793|0.09534||||||||||||||||||-0.10449|-0.09348|-0.08688||-0.08787|-0.0932|-0.08785|||||||||||||||||107|124|71|138|178|142|||||||||||||||||||||||||
2025-09-19 01:49:40|AC.D.700HK.CASH.IP|118|2025-09-19 01:30:00|2025-09-19 01:49:30|64250|7807.1|0.14108|2025-09-18|2.76337|2|0.1554|5|-0.155521|7|2025-09-18||5.51057|2.76337|6.48616||5.9575|4.59428|2.93725||||||||||||||||||23293|28693|22997||29551|28193|32893||||||||||||||||||0.0759|0.08087|0.07693||0.08071|0.07821|0.07788||||||||||||||||||-0.07577|-0.07621|-0.07679||-0.0774|-0.07813|-0.08436|||||||||||||||||92|149|78|102|155|70|||||||||||||||||||||||||