2025-09-20 01:23:23|IX.D.SPTRD.IFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:23:24|IX.D.RUSSELL.IEN.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:23:24|IX.D.DOW.IFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:23:25|IX.D.FANG.IFM.IP|6794|2025-09-19 01:44:00|2025-09-19 21:00:00|16462.2|0|0.01986|2025-09-19|0.01094|19|0.114811|13|-0.089146|13|2025-09-19|0.03061|0.03062|0.03062|0.0306|0.03063|0.03062|0.03064|0.03067|0.01842|0.01836|0.01836|0.01835|0.01833|0.01466|0.01098|0.01099|0.01096|0.01096|0.01096|0.01094|0.01822|0.03037|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.00385|0.00367|0.00291|0.00379|0.00414|0.00323|0.00473|0.00562|0.0044|0.00305|0.0029|0.00244|0.00271|0.01311|0.01192|0.00771|0.00662|0.00542|0.00509|0.00782|0.00317||||-0.00503|-0.00392|-0.00289|-0.00456|-0.00428|-0.00333|-0.00535|-0.00499|-0.00402|-0.00332|-0.00261|-0.00244|-0.00266|-0.01359|-0.01056|-0.00801|-0.0061|-0.00492|-0.0041|-0.00593|-0.00282||||359|360|349|357|360|359|360|360|346|346|324|347|350|360|360|360|360|360|360|360|319|1|||||||||||||||||||||||||
2025-09-20 01:23:26|IX.D.NASDAQ.IFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:23:27|IX.D.ASX.IFD.IP|4459|2025-09-19 01:44:00|2025-09-19 20:59:50|8818.9|8.3|0.02514|2025-09-19|0.01135|2|0.085117|20|-0.092349|6|2025-09-19|0.01139|0.01136|0.01135|0.01135|0.01136|0.01137|0.03518|0.03677|0.03412|0.0341|0.0341|0.03409|0.03406|0.03402|0.03403|0.03406|0.03403|0.034|0.03402|0.03401|0.03417||||19|14|11|11|9|24|40|4|3|4|2|3|2|4|4|3|2|2|1|5|1||||0.01129|0.00942|0.00928|0.0082|0.0068|0.00852|0.00736|0.00656|0.00712|0.00744|0.00668|0.00839|0.00601|0.00879|0.00802|0.00733|0.00624|0.00605|0.00658|0.00739|0.01611||||-0.01122|-0.00867|-0.00664|-0.00887|-0.00786|-0.00878|-0.00728|-0.00625|-0.00679|-0.00697|-0.00701|-0.00702|-0.00599|-0.00845|-0.0091|-0.00778|-0.00651|-0.00657|-0.00595|-0.00789|-0.0098||||305|247|232|238|250|193|314|262|178|177|165|173|164|259|294|284|168|110|130|179|79|||||||||||||||||||||||||
2025-09-20 01:23:27|TM.D.BOVESPA.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:23:28|IX.D.CAC.IFM.IP|5481|2025-09-19 01:44:10|2025-09-19 20:59:50|7865.7|7.7|0.02097|2025-09-19|0.01262|8|0.156262|14|-0.064743|14|2025-09-19|0.04428|0.03814|0.03814|0.03815|0.03817|0.03818|0.02551|0.01267|0.01262|0.01265|0.0127|0.0127|0.0127|0.0127|0.01269|0.01904|0.02546|0.02545|0.02545|0.02542|0.05085||||0|0|0|0|0|0|3|15|12|11|8|6|5|11|15|29|2|1|1|2|0||||0.00466|0.00674|0.00812|0.00926|0.00938|0.00808|0.00989|0.01181|0.01|0.00866|0.00871|0.00704|0.0069|0.009|0.00933|0.00869|0.00489|0.00454|0.00398|0.00558|0.00433||||-0.00673|-0.00572|-0.00775|-0.00719|-0.00799|-0.00873|-0.00874|-0.01252|-0.00974|-0.01086|-0.00829|-0.00742|-0.00687|-0.00892|-0.01002|-0.00897|-0.00554|-0.00522|-0.00433|-0.00599|-0.00383||||171|110|73|118|161|103|282|360|360|356|349|352|351|357|357|357|333|262|278|281|335|||||||||||||||||||||||||
2025-09-20 01:23:29|IX.D.XINHUA.IFM.IP|5195|2025-09-19 01:44:00|2025-09-19 20:59:50||61.9|7.46234|2025-09-19|0.06662|6|0.206749|14|-0.106995|1|2025-09-19|0.16018|0.06682|0.06677|0.06666|0.06663|0.06664|0.06662|6.59856|12.16165|27.08174|36.5184|26.63719|24.32769|13.25601|10.95341|9.23085|40.24131|41.22085|34.19389|0.06677|0.06678||||0|262|141|66|21|176|199|81|18|31|20|14|12|29|48|42|18|18|7|23|20||||0.00163|0.02298|0.02091|0.01525|0.00777|0.02206|0.01726|0.00932|0.0031|0.00776|0.00709|0.00667|0.00756|0.0075|0.01059|0.00853|0.00668|0.00728|0.00588|0.00445|0.00771||||-0.00184|-0.0248|-0.02067|-0.01547|-0.00759|-0.02093|-0.01611|-0.0119|-0.00307|-0.00687|-0.00719|-0.00667|-0.00704|-0.00905|-0.00976|-0.00913|-0.00668|-0.00668|-0.00547|-0.00445|-0.00467||||328|338|360|325|217|360|360|291|274|185|85|79|103|235|248|251|102|102|123|117|63|||||||||||||||||||||||||
2025-09-20 01:23:30|IX.D.HSCHIN.IFU.IP|5731|2025-09-19 01:44:10|2025-09-19 21:00:00|9436.4|15.9|0.08527|2025-09-19|0.06324|3|0.406607|14|-0.126208|14|2025-09-19|0.19|0.09226|0.06327|0.06324|0.18979|0.06348|0.06345|0.06347|0.12828|0.09886|0.06339|0.06344|0.06343|0.06337|0.06329|0.06342|0.0634|0.06337|0.06452|0.19053|0.1908|0.19075|||0|46|39|18|0|31|31|40|35|6|5|4|5|10|14|15|5|5|4|0|0|0|||0.002|0.02781|0.02512|0.01834|0.00234|0.02314|0.0163|0.01519|0.00941|0.00647|0.00652|0.00665|0.00737|0.01321|0.01494|0.01624|0.01057|0.01173|0.01233|0.00432|0.00301||||-0.00232|-0.02479|-0.02542|-0.01793|-0.00246|-0.01879|-0.01743|-0.01502|-0.00643|-0.00568|-0.00654|-0.00656|-0.00778|-0.01344|-0.01514|-0.01499|-0.013|-0.01056|-0.01057|-0.00497|-0.00264||||324|330|359|334|324|354|328|314|324|314|179|179|241|334|357|230|122|79|114|317|338|1|||||||||||||||||||||||||
2025-09-20 01:23:31|IX.D.DEN25.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:23:31|IX.D.EMGMKT.IFE.IP|4330|2025-09-19 01:44:10|2025-09-19 20:59:50||15.2|0.07094|2025-09-19|0.03719|17|0.163898|14|-0.118694|0|2025-09-19|0.14865|0.14904|0.1488|0.1487|0.14888|0.14916|0.14921|0.14913|0.14895|0.14896|0.14897|0.14903|0.14914|0.0813|0.03722|0.03726|0.03723|0.03719|0.03721|0.03722|0.14916||||5|4|2|3|4|7|9|10|10|6|7|10|8|35|29|21|11|14|18|71|18||||0.0104|0.01304|0.01082|0.01394|0.00745|0.00959|0.0092|0.00879|0.00805|0.00894|0.00745|0.0086|0.00994|0.0099|0.01223|0.01062|0.00794|0.00744|0.00838|0.00886|0.01025||||-0.0175|-0.0108|-0.00893|-0.01041|-0.01117|-0.01395|-0.00873|-0.00909|-0.00829|-0.00846|-0.00813|-0.00745|-0.00921|-0.0115|-0.01006|-0.01021|-0.00787|-0.00744|-0.00778|-0.00923|-0.01305||||104|110|90|81|67|141|216|213|187|147|113|119|129|274|310|245|204|99|123|218|81|||||||||||||||||||||||||
2025-09-20 01:23:32|IX.D.STXE.IFM.IP|5107|2025-09-19 01:44:10|2025-09-19 20:59:50|5462.02|134.5|0.01648|2025-09-19|0.02734|8|0.146287|14|-0.05484|14|2025-09-19|0.0459|0.03666|0.03666|0.03667|0.03669|0.0367|0.02748|0.02744|0.02734|0.02741|0.02749|0.02749|0.02745|0.02744|0.02742|0.02746|0.02748|0.02747|0.02746|0.02745|0.05492||||14|6|18|7|4|20|54|252|275|486|338|181|148|181|258|689|168|48|28|119|0||||0.00477|0.01069|0.01008|0.01206|0.01163|0.01101|0.01472|0.0167|0.01348|0.01644|0.0165|0.01428|0.01297|0.01629|0.02186|0.02224|0.01008|0.01526|0.01221|0.01493|0.00469||||-0.00719|-0.01083|-0.01374|-0.01273|-0.0095|-0.01101|-0.01472|-0.01564|-0.01567|-0.01675|-0.01425|-0.01539|-0.01615|-0.01535|-0.02056|-0.01903|-0.01374|-0.01221|-0.01007|-0.01403|-0.00429||||160|76|51|93|146|82|150|220|159|195|160|142|103|161|141|169|72|70|53|83|334|||||||||||||||||||||||||
2025-09-20 01:23:33|IX.D.FTSE.CFD.IP|5715|2025-09-19 01:44:10|2025-09-19 20:59:50|9220.8|15|0.01835|2025-09-19|0.01082|13|0.082584|9|-0.067114|14|2025-09-19|0.0326|0.03248|0.03247|0.03248|0.0325|0.0325|0.02165|0.01083|0.01083|0.01084|0.01083|0.01083|0.01083|0.01082|0.01083|0.016|0.0217|0.02168|0.02168|0.02175|0.04338||||1|0|0|0|0|1|6|19|22|46|18|11|7|16|18|68|6|4|3|7|0||||0.00467|0.00464|0.00398|0.00378|0.0036|0.00509|0.00664|0.0083|0.0057|0.00972|0.00592|0.00519|0.00503|0.00653|0.00645|0.00788|0.00397|0.00377|0.00382|0.00524|0.00269||||-0.00565|-0.00386|-0.00402|-0.00479|-0.00363|-0.00395|-0.00589|-0.00811|-0.00718|-0.00914|-0.0051|-0.00566|-0.005|-0.00746|-0.00692|-0.00833|-0.00402|-0.00399|-0.00394|-0.00473|-0.00215||||170|177|144|164|189|201|309|357|355|342|335|328|318|342|356|339|304|273|260|296|335|||||||||||||||||||||||||
2025-09-20 01:23:35|KB.D.MID250.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:23:36|IX.D.DAX.IFMM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:23:36|TM.D.MDAX.IFM.IP|390|2025-09-19 07:00:00|2025-09-19 10:59:40|29723|1|29.70929|2025-09-19|31.35862|10|1.967903|8|-0.234915|10|2025-09-19||||||||79.90775|39.48856|47.04853|31.35862|||||||||||||||||||||1|2|0|0|||||||||||||||||||||0.58905|1.10296|1.51462|1.09111|||||||||||||||||||||-0.05738|-0.01665|-0.03339|-0.23492||||||||||||||69|97|43|7|||||||||||||||||||||||||
2025-09-20 01:23:37|TM.D.TECDAX.IFM.IP|416|2025-09-19 06:00:00|2025-09-19 11:00:00||0|72.96976|2025-09-19|70.65745|6|1.094798|8|-0.726907|6|2025-09-19|||||||70.65745|88.84416|89.02234|97.07891|74.97141||||||||||||||||||||0|0|0|0|0||||||||||||||||||||0.27766|0.0377|0.1862|0.05827|0.02648||||||||||||||||||||-0.72691|-0.01708|-0.01389|-0.02093|-0.02673||||||||||||||30|98|45|68|119|||||||||||||||||||||||||
2025-09-20 01:23:37|TM.D.ATHENS.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:23:39|IX.D.HANGSENG.IFU.IP|6758|2025-09-19 01:44:20|2025-09-19 20:59:50|26482|13.7|0.04228|2025-09-19|0.01882|3|0.395814|14|-0.124809|15|2025-09-19|0.11289|0.03954|0.01883|0.01882|0.11299|0.01887|0.01887|0.01887|0.06429|0.05075|0.03016|0.03017|0.03016|0.03014|0.03011|0.03016|0.03016|0.03014|0.0304|0.11322|0.11334||||0|66|52|21|0|44|26|32|19|3|1|2|3|7|12|9|2|1|2|0|0||||0.00216|0.0198|0.02038|0.0143|0.00227|0.01769|0.01248|0.00974|0.00547|0.00512|0.00389|0.00383|0.00494|0.00995|0.01254|0.00916|0.00511|0.0047|0.00476|0.00383|0.00328||||-0.00319|-0.01769|-0.01958|-0.0136|-0.00246|-0.01562|-0.01247|-0.00966|-0.00492|-0.00506|-0.00412|-0.00433|-0.00494|-0.01023|-0.01248|-0.01045|-0.00608|-0.0035|-0.00559|-0.00417|-0.0026||||324|346|360|360|325|360|360|360|344|354|336|321|352|354|360|360|356|350|349|352|341|||||||||||||||||||||||||
2025-09-20 01:23:39|TM.D.BUX.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:23:39|IX.D.NIFTY.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:23:40|IX.D.MIB.IFM.IP|5261|2025-09-19 01:44:10|2025-09-19 21:00:00|42304.8|2.5|3.95054|2025-09-19|0.04693|8|0.088664|6|-0.082665|6|2025-09-19|0.09447|0.09451|0.09452|0.09453|0.0946|0.09461|0.04724|0.04713|0.04693|0.04702|0.0472|0.04726|0.04725|0.04719|0.04718|5.15777|60.92735|64.24243|25.71204|0.04727|0.09455|0.09455|||0|0|0|0|0|0|6|7|5|3|2|2|1|2|4|7|1|1|0|1|0|0|||0.00467|0.00421|0.00623|0.00603|0.00817|0.00555|0.01536|0.01508|0.01031|0.01127|0.00965|0.01005|0.00829|0.01036|0.00995|0.01008|0.01184|0.01183|0.00836|0.00749|0.00442||||-0.00654|-0.00554|-0.00537|-0.00492|-0.00695|-0.00609|-0.0139|-0.01448|-0.01143|-0.01094|-0.00887|-0.0091|-0.00834|-0.00988|-0.01047|-0.01157|-0.01183|-0.01183|-0.0072|-0.00704|-0.00388||||238|205|143|212|250|179|215|355|347|341|347|338|324|339|341|313|133|109|148|177|334|1|||||||||||||||||||||||||
2025-09-20 01:23:41|IX.D.NIKKEI.IFD.IP|6060|2025-09-19 01:44:20|2025-09-19 20:59:50|45282.5|4.9|0.01536|2025-09-19|0.01531|0|0.197917|3|-0.337726|3|2025-09-19|0.01531|0.01532|0.01533|0.01536|0.0156|0.01553|0.01555|0.01555|0.01549|0.01546|0.01547|0.01547|0.01545|0.01547|0.01547|0.01549|0.01547|0.01546|0.01547|0.01546|0.01572||||11|6|3|12|26|7|8|5|5|2|1|1|1|4|2|3|1|1|1|3|1||||0.01504|0.01231|0.00816|0.01902|0.03659|0.01758|0.01495|0.00864|0.00976|0.00757|0.00668|0.00633|0.0069|0.01104|0.01008|0.00806|0.00633|0.00612|0.00618|0.00657|0.00613||||-0.01674|-0.01097|-0.00752|-0.02012|-0.0391|-0.01847|-0.01532|-0.01048|-0.00795|-0.00687|-0.00586|-0.00622|-0.00633|-0.01192|-0.00891|-0.00843|-0.00506|-0.00581|-0.00613|-0.00766|-0.0059||||360|359|318|336|360|360|358|344|355|346|331|297|308|338|354|351|308|202|228|229|196|||||0||||||||||||||||||||
2025-09-20 01:23:42|TM.D.KLCI.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:23:42|IX.D.AEX.IFM.IP|3846|2025-09-19 01:45:00|2025-09-19 20:59:40|929.91|2.3|0.01918|2025-09-19|0.01072|8|0.096752|14|-0.053745|7|2025-09-19|0.05368|0.0537|0.0537|0.05371|0.05375|0.05376|0.0326|0.01076|0.01072|0.01073|0.01075|0.01075|0.01074|0.01074|0.01075|0.01968|0.03225|0.03224|0.03223|0.03264|0.05377||||0|0|0|0|0|0|1|3|2|4|2|4|2|4|2|7|0|1|0|1|0||||0.01253|0.01253|0.01253|0.01361|0.01284|0.01075|0.01498|0.01402|0.01236|0.01156|0.01176|0.01242|0.01092|0.01368|0.0137|0.01369|0.01229|0.01362|0.01228|0.01477|0.01125||||-0.01288|-0.01269|-0.01342|-0.01373|-0.01126|-0.01323|-0.0179|-0.01472|-0.01322|-0.01315|-0.01157|-0.01134|-0.01151|-0.01458|-0.01292|-0.01341|-0.01173|-0.01653|-0.01074|-0.01172|-0.01075||||112|76|50|88|124|73|170|340|302|292|271|249|253|307|316|270|138|62|41|53|177|||||||||||||||||||||||||
2025-09-20 01:23:43|IX.D.OBX.IFM.IP|983|2025-09-19 09:50:40|2025-09-19 14:19:50|1563.17|0|29.86699|2025-09-19|11.91953|9|0.032013|13|-0.031991|14|2025-09-19||||||||||11.91953|51.859|53.20973|45.09781|50.08813|49.42122|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||0.01595|0.01597|0.01711|0.01662|0.01976|0.01813|||||||||||||||||||-0.01823|-0.01596|-0.01654|-0.01662|-0.01672|-0.01714||||||||||51|141|128|140|92|75|||||||||||||||||||||||||
2025-09-20 01:23:44|IX.D.PSI20.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:23:44|IX.D.SINGAPORE.IFM.IP|3420|2025-09-19 01:44:20|2025-09-19 20:59:40||4.2|21.01378|2025-09-19|6.95397|9|0.07753|14|-0.06641|0|2025-09-19|8.33099|16.35143|25.18107|28.19535|31.19488|34.46201|25.8879|20.18314|20.63448|6.95397|39.4982|20.28193|54.46205|30.4156|27.90116|29.23081|47.58296|49.31867|54.94921|46.81242|45.74052||||10|8|6|4|3|7|7|9|12|21|3|6|3|3|1|1|1|0|1|1|1||||0.01985|0.01693|0.01307|0.01343|0.01111|0.01193|0.0111|0.0121|0.01229|0.01626|0.01109|0.01178|0.0117|0.0136|0.01463|0.01341|0.01106|0.01106|0.01106|0.01179|0.01107||||-0.01871|-0.01522|-0.01207|-0.01162|-0.01229|-0.01138|-0.01109|-0.01267|-0.01209|-0.01651|-0.01254|-0.01219|-0.01241|-0.01451|-0.01333|-0.01187|-0.01106|-0.01106|-0.01106|-0.0115|-0.01107||||169|239|163|142|154|151|116|129|165|145|76|79|90|181|183|137|82|71|71|109|35|||||||||||||||||||||||||
2025-09-20 01:23:45|IX.D.SAF.IFMMX.IP|6091|2025-09-19 01:44:30|2025-09-19 21:00:00|98561|2|8.01129|2025-09-19|0.10144|19|0.194314|13|-0.11822|13|2025-09-19|0.10193|0.10194|0.10188|0.10188|0.10191|0.10195|6.94854|12.89235|14.40576|23.95528|28.82655|19.88075|30.70101|9.31049|12.21956|5.08802|0.10155|0.10152|0.1015|0.10144|0.10147|0.10146|||0|0|0|0|0|0|1|5|4|4|3|3|3|5|8|4|0|0|0|0|0|0|||0.00324|0.00423|0.00427|0.00397|0.00329|0.00388|0.00594|0.01301|0.01019|0.00905|0.00722|0.00804|0.00768|0.01176|0.01194|0.00758|0.00328|0.00321|0.00226|0.00368|0.00309||||-0.00349|-0.00347|-0.00439|-0.00396|-0.00357|-0.00395|-0.00833|-0.01586|-0.01315|-0.01326|-0.01085|-0.01021|-0.01026|-0.01508|-0.01278|-0.00768|-0.00277|-0.00255|-0.00194|-0.00319|-0.00276||||302|303|245|284|304|276|262|311|299|305|302|277|264|334|328|319|351|340|334|345|335|1|||||||||||||||||||||||||
2025-09-20 01:23:46|IX.D.IBEX.IFM.IP|4423|2025-09-19 01:45:00|2025-09-19 21:00:00|15263|1.5|1.62694|2025-09-19|0.03271|8|0.111089|14|-0.059215|7|2025-09-19|0.07904|0.07908|0.07908|0.07909|0.07914|0.07915|0.03601|0.03278|0.03271|0.03277|0.0328|0.0328|0.03276|0.03274|0.03273|5.31984|45.64415|42.89402|0.07863|0.07859|0.07862|0.07862|||0|0|0|0|0|0|1|3|2|1|1|1|1|1|4|7|1|2|0|0|0|0|||0.00406|0.00564|0.00648|0.00798|0.00765|0.00736|0.01166|0.01301|0.00983|0.01076|0.00882|0.00799|0.00794|0.00975|0.01047|0.01113|0.00764|0.00925|0.00642|0.0077|0.00421||||-0.00594|-0.00746|-0.00648|-0.00796|-0.00784|-0.00726|-0.00875|-0.01094|-0.01057|-0.0102|-0.00794|-0.00858|-0.00878|-0.00904|-0.00979|-0.01212|-0.00819|-0.01354|-0.00518|-0.00536|-0.00366||||190|122|84|116|180|118|135|349|347|331|330|303|287|319|337|265|57|70|123|182|333|1|||||||||||||||||||||||||
2025-09-20 01:23:47|IX.D.OMX.IFM.IP|4876|2025-09-19 01:45:00|2025-09-19 21:00:00|2649.02|10.7|0.03303|2025-09-19|0.01884|12|0.094336|14|-0.052361|7|2025-09-19|0.05695|0.05697|0.05697|0.05698|0.05701|0.05701|0.05615|0.01894|0.01885|0.01886|0.01888|0.01887|0.01884|0.01884|0.01887|0.03475|0.05666|0.05664|0.05663|0.05661|0.05662|0.05662|||0|0|0|0|0|0|1|28|19|17|11|12|12|15|18|29|0|0|0|0|0|0|||0.00428|0.00554|0.00513|0.00511|0.0061|0.00424|0.01037|0.015|0.01018|0.01007|0.00816|0.00749|0.00758|0.0094|0.01046|0.00875|0.00366|0.00567|0.00356|0.00558|0.00338||||-0.00519|-0.0048|-0.00486|-0.00638|-0.00574|-0.00615|-0.00887|-0.01432|-0.01051|-0.01054|-0.00953|-0.00731|-0.0079|-0.01063|-0.01077|-0.00995|-0.00399|-0.00316|-0.00258|-0.00412|-0.00312||||196|128|91|140|189|149|167|352|339|337|315|309|304|327|335|255|178|167|155|212|335|1|||||||||||||||||||||||||
2025-09-20 01:23:48|IX.D.SMI.IFM.IP|5025|2025-09-19 01:45:00|2025-09-19 20:59:50|12116.7|4.7|0.02169|2025-09-19|0.01648|12|0.090771|14|-0.045365|19|2025-09-19|0.04976|0.04978|0.04978|0.04978|0.04981|0.04981|0.01659|0.01659|0.01652|0.01651|0.01653|0.01652|0.01648|0.01648|0.01649|0.01651|0.01651|0.01651|0.01651|0.01663|0.04952||||0|0|0|0|0|0|4|7|6|4|3|5|3|5|5|23|1|1|1|1|0||||0.00288|0.00713|0.00404|0.00737|0.00717|0.00697|0.01175|0.01019|0.00817|0.008|0.00762|0.00705|0.00668|0.00787|0.00846|0.00842|0.0051|0.00493|0.00471|0.0058|0.00301||||-0.00443|-0.00516|-0.00739|-0.00606|-0.00589|-0.00648|-0.01195|-0.01152|-0.00775|-0.00851|-0.00727|-0.00619|-0.00662|-0.00756|-0.00976|-0.00905|-0.00568|-0.0047|-0.00487|-0.00564|-0.00279||||176|98|73|117|163|99|250|349|340|333|326|306|304|330|343|340|274|221|209|251|333|||||||||||||||||||||||||
2025-09-20 01:23:48|IX.D.TAIEX.IFU.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:23:48|KB.D.TK.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:23:49|CC.D.VSTOXX.UNC.IP|777|2025-09-19 01:47:10|2025-09-19 20:00:00|17.72|11.9|0.25041|2025-09-19|0.45092|15|0.631096|5|-0.627138|5|2025-09-19|1.51631|1.43435|1.43454|1.43706|1.43761|0.51591|0.45759|0.45673|0.45598|0.45546|0.45437|0.45358|0.45495|0.45499|0.45298|0.45092|0.45137|0.45129|0.45139|0.45166|0.45147||||0|0|0|0|0|0|0|18|9|8|8|49|57|14|62|25|1|0|5|3|0||||0.16683|0.13307|0.15963||0.05754|0.21488|0.16733|0.11442|0.13274|0.09117|0.19909|0.14148||0.14217|0.09905|0.12401||||0.09414|||||||-0.05744|-0.11474||-0.22821|-0.15716|-0.11403||-0.08549||||-0.17029|-0.18104|-0.13514|||-0.11274|-0.15516|||||18|21|21|3|2|33|39|21|13|38|18|8|7|30|28|33|15|7|19|16|1|||||||||||||||||||||||||
2025-09-20 01:23:49|CC.D.VIX.UME.IP|1909|2025-09-19 01:44:50|2025-09-19 20:59:50||14|0.13972|2025-09-19|0.89143|15|0.283126|13|-0.282486|8|2025-09-19|0.90407|0.904||0.90383|0.90192|0.90315|0.90471|0.90478|0.90524|0.90431|0.90525|0.90498||0.90278|0.89466|0.89143|0.89701|0.8978|0.89898|0.8985|0.89787||||6|5||6|0|11|21|11|11|7|6|11||39|38|40|68|72|75|407|160||||0.11293|0.11306||0.1694|0.1694|0.11287||0.22663||0.11299|0.11312|||0.13204|0.16538|0.21506|0.16836|||0.28137||||||||-0.11293|||-0.16965|-0.09051|-0.28249|-0.21151|-0.16964||||-0.11958|-0.14041|||||||||9|12|8|1|7|15|18|4|16|28|2|19|66|75|21|7|5|4|1|||||0||||||||||||||||||||
2025-09-20 01:23:50|IR.D.FGBM.FWM2.IP|2762|2025-09-19 01:53:30|2025-09-19 19:59:50||126.4|1.48897|2025-09-19|0.02548|9|0.008499|15|-0.025471|6|2025-09-19|42.8721|100|50.01273|61.12196|33.35031|62.51008|11.78719|2.90936|3.66092|0.02548|3.25074|0.02549|0.02549|0.02549|3.79811|0.02549|0.02549|0.02549|0.02549|0.02549|||||20|4|126|35|35|29|191|376|414|369|323|335|359|320|368|477|124|265|10|70|||||0.00849|||0.00849||0.00849|0.00849|0.0085|0.00849|0.00849|0.0085|0.0085|0.0085|0.0085|0.0085|0.0085|||||||||-0.00849|||-0.00849|||-0.01061|-0.0092|-0.00849|-0.00849|-0.00849|-0.0085|-0.0085|-0.0085|-0.00849|-0.0085|||-0.0085||||||21|4|4|18|6|16|68|104|55|34|31|22|38|30|53|31|12|5|3|2|||||||||||||||||||||||||
2025-09-20 01:23:51|IR.D.FLG.FWM1.IP|2804|2025-09-19 07:00:00|2025-09-19 16:59:50|9071|43|0.01147|2025-09-19|0.022|9|0.033089|12|-0.065999|7|2025-09-19||||||||0.02203|0.02202|0.022|0.02201|0.02203|0.02204|0.02202|0.02202|0.02205|0.02206|||||||||||||||78|72|70|44|59|71|62|42|77|35|||||||||||||||0.01061|0.0089|0.0077|0.0077|0.00784|0.00923|0.00856|0.00918|0.00754|0.00662|||||||||||||||-0.01314|-0.01009|-0.00876|-0.00719|-0.00934|-0.00942|-0.00856|-0.00933|-0.009|-0.00643||||||||236|178|154|80|118|202|172|154|119|47|||||||||||||||||||||||||
2025-09-20 01:23:52|IR.D.ULTRA100.FWM2.IP|3394|2025-09-19 01:44:40|2025-09-19 20:59:50||31.7|0.012|2025-09-19|0.0333|0|0.051763|13|-0.052488|3|2025-09-19|0.0333|0.0333|0.0333|0.03331|0.03336|0.03337|0.03341|0.03341|0.03338|0.03337|0.03337|0.03341|0.03338|0.03335|0.03335|0.03344|0.03344|0.03341|0.03344|0.03338|0.03339||||17|36|21|27|36|44|32|33|50|22|27|41|58|66|67|67|103|94|84|157|130||||0.01582|0.01977||0.01943|0.02627||0.01721|0.02121|0.02156|0.01773|0.02628|0.02042|0.02331|0.02551|0.02395|0.02311|0.02191|0.02088|0.02593|0.02587|0.01962||||-0.01831|-0.02164|-0.02136|-0.02465|-0.01869|-0.01981|-0.02291|-0.02151|-0.02035|-0.02585|-0.01702|-0.02074|-0.02163|-0.02275|-0.02517|-0.01957|-0.02357|-0.01984|-0.02591|-0.02587|-0.02588||||54|24|8|51|40|27|86|110|77|69|59|90|139|129|113|78|38|30|17|26|27|||||||||||||||||||||||||
2025-09-20 01:23:52|IR.D.BOND100.FWM2.IP|3325|2025-09-19 01:45:00|2025-09-19 20:59:50||36.5|0.00968|2025-09-19|0.03428|0|0.027506|7|-0.027498|6|2025-09-19|0.03428|0.03428|0.03428|0.03429|0.03434|0.03434|0.03437|0.03437|0.03435|0.03434|0.03434|0.03438|0.03436|0.03433|0.03433|0.03439|0.0344|0.03438|0.0344|0.03435|0.03436||||42|27|24|41|134|45|65|46|48|29|36|56|90|99|79|86|113|125|138|130|114||||0.02657|0.01611||0.02014||0.01963|0.01976|0.02478|0.02705|0.02705|0.02663|0.02493|0.02519|0.02323|0.02462|0.02565|0.02665|0.02664|0.02665|0.02748|0.02663||||-0.02656|-0.01371|-0.01286|-0.02675|-0.02038|-0.02342|-0.02406|-0.0233|-0.02672||-0.02146|-0.02522|-0.02306|-0.02258|-0.02335|-0.02407|-0.02707|-0.02666|-0.02666||-0.02684||||28|32|20|33|19|44|53|75|47|41|43|74|107|91|97|73|28|25|21|19|24|||||||||||||||||||||||||
2025-09-20 01:23:53|IR.D.10YEAR100.FWM2.IP|4745|2025-09-19 01:44:40|2025-09-19 20:59:50||88.5|0.00442|2025-09-19|0.03542|0|0.014198|11|-0.014192|15|2025-09-19|0.03542|0.03542|0.03542|0.03542|0.03544|0.03544|0.03546|0.03546|0.03545|0.03545|0.03545|0.03548|0.03548|0.03545|0.03545|0.03548|0.03548|0.03548|0.03549|0.03547|0.03546||||153|153|51|205|115|110|312|198|232|161|250|392|374|400|391|314|332|601|663|713|215||||0.01151|||0.01417|0.01388|0.01329|0.01374|0.01418|0.01418|0.01329|0.01418|0.01375|0.01311|0.01346|0.01359|0.01356|0.01419|0.01419|||0.01419||||-0.01417||-0.01417|-0.01387|-0.01418|-0.01373|-0.01396|-0.01418|-0.01374|-0.01152|-0.01374|-0.01331|-0.01404|-0.01329|-0.01396|-0.01375|-0.01419|-0.01374|-0.01331|-0.01419|||||25|15|5|25|23|11|40|58|34|24|22|40|62|70|59|48|26|17|4|13|7|||||||||||||||||||||||||
2025-09-20 01:23:53|IR.D.JGB.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:23:53|CC.D.FGBL.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:23:54|IR.D.FOAT.FWM2.IP|2788|2025-09-19 01:44:40|2025-09-19 16:59:50||36.5|8.62822|2025-09-19|4.24603|7|0.024771|7|-0.049505|6|2025-09-19|50.02268|30.79905|25.03299|54.07501|67.87099|55.01898|15.38236|4.24603|12.60799|16.03559|16.54028|12.1062|15.47717|9.6932|16.0019|11.66498|24.35601||||||||3|7|1|4|2|5|28|46|69|54|56|27|42|50|47|57|39||||||||0.00825|0.00825||0.00825||0.00825|0.00865|0.01003|0.00881|0.00825|0.00871|0.00826|0.00826|0.00859|0.00826|0.00826|0.00826|||||||||-0.00825|-0.00825|-0.01031|-0.00825|-0.00825|-0.00977|-0.00994|-0.00826|-0.00853|-0.00825|-0.00826|-0.00826|-0.00856|-0.00825|-0.00826|-0.00826||||||||16|13|4|37|28|20|202|214|175|125|103|116|136|145|119|86|37|||||||||||||||||||||||||
2025-09-20 01:23:55|IR.D.FBTP.FWM2.IP|2911|2025-09-19 06:01:00|2025-09-19 16:59:50|11983|55.7|4.14273|2025-09-19|3.63778|9|0.016708|7|-0.058411|6|2025-09-19|||||||6.31987|7.79763|5.12466|3.63778|8.10344|13.88252|4.29547|9.87391|10.52157|7.01598|20.86725||||||||||||||33|74|87|126|97|73|63|89|60|101|49||||||||||||||0.00894|0.00924|0.00835|0.00835|0.00866|0.00835|0.00835|0.00835|0.00884|0.00835|0.00835||||||||||||||-0.01071|-0.00985|-0.00877|-0.0089|-0.00923|-0.00835|-0.00835|-0.00873|-0.00835|-0.00919|-0.00835||||||||207|232|177|139|124|130|141|122|124|86|48|||||||||||||||||||||||||
2025-09-20 01:23:55|IR.D.05YEAR100.FWM2.IP|3750|2025-09-19 01:53:50|2025-09-19 20:59:50|10945.5|84.5|0.00433|2025-09-19|0.01826|0|0.007316|11|-0.007314|11|2025-09-19|0.01826|0.01826|0.01826|0.01826|0.01827|0.01827|0.01827|0.01828|0.01827|0.01827|0.01827|0.01828|0.01828|0.01827|0.01827|0.01828|0.01828|0.01828|0.01828|0.01828|0.01827||||113|161|134|230|85|100|157|84|119|113|122|172|233|226|211|214|210|204|446|437|328||||0.00685|0.00639||0.0073|0.00609|0.00548|0.00676|0.0064|0.0067|0.00731|0.00731|0.00686|0.00706|0.00697|0.00662|0.00548|0.00701|0.00731|0.00731|0.00639|0.00731|||||||-0.00365|-0.00658|-0.00731|-0.00731|-0.00694|-0.00674|-0.00585|-0.00731|-0.00731|-0.00686|-0.00702|-0.00681|-0.00713|-0.00695|-0.00609|-0.00731|-0.00731|-0.00639||||28|12|3|24|29|15|63|56|50|32|32|61|104|112|96|68|50|35|19|23|17|||||||||||||||||||||||||
2025-09-20 01:23:57|CC.D.DX.UME.IP|5997|2025-09-19 01:44:30|2025-09-19 21:00:00|9724.3|1.7|0.05054|2025-09-19|0.05137|12|0.033015|3|-0.032943|14|2025-09-19|0.05155|0.05154|0.05153|0.05158|0.05158|0.05156|0.05151|0.0515|0.05146|0.05148|0.05147|0.05143|0.05137|0.05143|0.05147|0.05144|0.05143|0.05144|0.05143|0.05143|0.05141|0.05142|||1|1|1|1|0|0|2|2|2|1|2|3|4|3|4|3|1|1|1|1|0|0|||0.00352|0.00347|0.00278|0.00529|0.00386|0.00325|0.00524|0.00468|0.00415|0.00392|0.0037|0.00429|0.00465|0.00437|0.00494|0.00399|0.00325|0.00308|0.00301|0.00303|0.00283||||-0.00299|-0.00312|-0.00344|-0.00464|-0.00345|-0.00276|-0.00483|-0.00533|-0.00363|-0.00407|-0.00362|-0.0033|-0.00443|-0.00506|-0.00467|-0.0041|-0.00325|-0.00281|-0.0028|-0.00261|-0.00301||||277|290|276|299|347|307|351|353|341|325|293|319|353|355|348|338|298|277|231|204|191|1|||||||||||||||||||||||||
2025-09-20 01:23:57|CS.D.BITCOIN.CFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:23:58|CS.D.ETHUSD.CFE.IP|6281|2025-09-19 01:44:40|2025-09-19 20:58:50|4457.9|10.9|0.03985|2025-09-19|0.03906|1|0.197664|15|-0.202352|18|2025-09-19|0.03912|0.03906|0.03915|0.03934|0.03959|0.03962|0.0397|0.0397|0.03965|0.0397|0.03975|0.03985|0.03985|0.03977|0.03976|0.04027|0.04016|0.04029|0.04042|0.04039|0.04038||||9|10|9|11|13|10|11|13|10|12|13|12|12|10|12|14|11|9|9|8|6||||0.01319|0.0127|0.0122|0.01643|0.01715|0.01236|0.01254|0.01241|0.0093|0.01447|0.01467|0.01739|0.01356|0.01749|0.02137|0.02621|0.01738|0.01515|0.0205|0.0146|0.0133||||-0.0128|-0.01324|-0.01387|-0.02311|-0.01549|-0.01477|-0.0149|-0.01226|-0.01071|-0.01365|-0.01298|-0.017|-0.01493|-0.01735|-0.02149|-0.02738|-0.01565|-0.01828|-0.01855|-0.0149|-0.01031||||319|321|310|336|342|321|338|344|310|320|302|335|327|338|355|355|333|334|328|285|285|||||||||||||||||||||||||
2025-09-20 01:23:59|CS.D.CRYPTOB10.CFD.IP|6566|2025-09-19 01:44:40|2025-09-19 19:58:50|28427.29|8.9|0.27707|2025-09-19|0.2731|1|0.13034|18|-0.109936|18|2025-09-19|0.27348|0.2731|0.27355|0.2742|0.27548|0.27509|0.2755|0.27559|0.27516|0.27569|0.27653|0.27758|0.27761|0.27729|0.27732|0.28025|0.27935|0.28016|0.28105|0.28078|||||9|9|9|9|9|9|9|9|9|9|9|9|9|9|9|9|9|9|9|9|||||0.00838|0.0078|0.00456|0.00553|0.0064|0.00499|0.00594|0.00616|0.00656|0.00716|0.00624|0.00742|0.00946|0.00955|0.00863|0.01077|0.00596|0.0059|0.0063|0.00517|||||-0.00791|-0.00833|-0.00483|-0.00748|-0.00629|-0.00565|-0.00735|-0.00532|-0.00697|-0.00732|-0.00821|-0.0077|-0.01049|-0.00989|-0.01047|-0.01166|-0.00606|-0.00643|-0.00678|-0.00537|||||360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|354||||||||||||0|||0||0||||||||
2025-09-20 01:24:00|CS.D.USDBRL.MINI.IP|1889|2025-09-19 12:11:00|2025-09-19 19:59:40|53573.5|5.3|0.10037|2025-09-19|0.09439|16|0.059728|15|-0.066191|14|2025-09-19|||||||||||||0.09832|0.09708|0.10324|0.09799|0.09439|0.09549|0.11555|0.10653|||||||||||||||||7|7|6|5|4|4|3|4|||||||||||||||||0.01045|0.00893|0.00962|0.0107|0.00528|0.00525|0.01213|0.01953|||||||||||||||||-0.01028|-0.00852|-0.00893|-0.00689|-0.00509|-0.00504|-0.00536|-0.00931|||||279|319|309|282|194|179|157|170|||||||||||||||||||||||||
2025-09-20 01:24:00|CS.D.USDINR.MINI.IP|2923|2025-09-19 01:45:30|2025-09-19 19:58:30|8811.8|3|0.2011|2025-09-19|0.17167|5|0.068058|11|-0.077028|7|2025-09-19||0.28322|0.28333|0.2484|0.19293|0.17167|0.17393|0.17482|0.17241|0.2226|0.1765|0.18407|0.19188|0.23685|0.17519|0.19891|0.25798|0.28371|0.28369|0.2837||||||2|2|4|3|3|3|4|3|3|3|3|3|3|3|2|2|2|2|2||||||0.01003|0.00952|0.00907|0.00917|0.00519|0.00525|0.00405|0.00458|0.0054|0.00254|0.00674|0.00977|0.00331|0.00344|0.00404|0.00191|0.00204|0.00151|0.00132||||||-0.00736|-0.00793|-0.00734|-0.01017|-0.00429|-0.00558|-0.00595|-0.00496|-0.00623|-0.00368|-0.00785|-0.00664|-0.00512|-0.00336|-0.0032|-0.00162|-0.00227|-0.00227|-0.00359|||||26|22|169|225|175|215|254|235|255|195|170|212|214|200|142|53|88|48|41|||||||||||||||||||||||||
2025-09-20 01:24:01|CS.D.USDTWD.MINI.IP|2794|2025-09-19 01:44:40|2025-09-19 19:58:50|30195.6|2.5|0.07483|2025-09-19|0.06622|15|0.096041|12|-0.102237|12|2025-09-19||0.07404|0.06872|0.06763|0.06646|0.07252|0.06826|0.06652|0.06629|0.06676|0.06632|0.08854|0.1133|0.08799|0.07186|0.06622|0.07561|0.08276|0.08596|0.11448||||||3|3|3|2|2|3|3|3|3|2|3|2|3|2|2|2|2|2|2||||||0.00628|0.00445|0.00415|0.00443|0.00334|0.00604|0.00578|0.00773|0.0062|0.00275|0.00853|0.01416|0.00533|0.0061|0.00402|0.00221|0.00206|0.00391|0.01371||||||-0.00606|-0.00496|-0.00387|-0.00402|-0.00428|-0.0057|-0.00829|-0.00617|-0.00613|-0.0037|-0.01104|-0.01407|-0.00865|-0.00467|-0.00474|-0.00221|-0.00203|-0.00548|-0.00549|||||244|237|226|173|156|238|233|149|154|136|143|116|134|156|117|88|81|95|95|||||||||||||||||||||||||
2025-09-20 01:24:03|CS.D.EURGBP.MINI.IP|6229|2025-09-19 01:44:40|2025-09-19 20:58:50|8715.1|5.8|0.01068|2025-09-19|0.01032|7|0.026395|20|-0.036706|20|2025-09-19|0.01035|0.01035|0.01035|0.01067|0.01035|0.01041|0.01038|0.01032|0.01033|0.01033|0.01033|0.01033|0.01033|0.01033|0.01032|0.01033|0.01033|0.01032|0.01032|0.01032|0.01747||||4|5|3|5|5|4|8|9|6|5|4|6|7|8|9|7|4|4|3|3|6||||0.00185|0.00202|0.00207|0.00201|0.00228|0.0019|0.00507|0.0046|0.00325|0.00334|0.00274|0.00303|0.00337|0.00323|0.00354|0.00313|0.00235|0.00223|0.00213|0.00177|0.00289||||-0.00218|-0.0019|-0.00216|-0.00234|-0.00227|-0.00206|-0.00423|-0.00373|-0.00377|-0.00338|-0.0025|-0.00325|-0.00333|-0.0034|-0.00324|-0.00302|-0.00272|-0.00208|-0.00182|-0.00184|-0.00374||||303|326|293|321|343|313|356|358|346|326|318|333|355|357|355|354|323|298|267|244|280|||||||||||||||||||||||||
2025-09-20 01:24:04|CS.D.EURUSD.MINI.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:24:05|CS.D.GBPUSD.MINI.IP|6417|2025-09-19 01:45:00|2025-09-19 20:58:50|13466.1|7.7|0.02332|2025-09-19|0.00674|18|0.046715|14|-0.029623|6|2025-09-19|0.00847|0.00804|0.32698|0.00793|0.00765|0.00806|0.00722|0.00737|0.00737|0.00713|0.00772|0.00761|0.00775|0.00822|0.00726|0.00788|0.00728|0.00678|0.00674|0.00676|0.0129||||5|5|4|8|6|4|12|12|8|7|5|7|10|11|12|9|5|4|4|3|10||||0.00198|0.00233|0.00229|0.0037|0.00295|0.00235|0.00586|0.00561|0.00434|0.00424|0.00378|0.0034|0.00444|0.00494|0.00437|0.00382|0.00306|0.0026|0.00205|0.00177|0.0021||||-0.0024|-0.00283|-0.00254|-0.00336|-0.00303|-0.00288|-0.00688|-0.00579|-0.00387|-0.00368|-0.00389|-0.00411|-0.00437|-0.0041|-0.00472|-0.00396|-0.00282|-0.00265|-0.00215|-0.00186|-0.00333||||316|321|313|323|339|314|358|359|351|343|330|338|359|358|357|358|331|314|301|282|302|||||||||||||||||||||||||
2025-09-20 01:24:06|CS.D.NZDUSD.MINI.IP|6192|2025-09-19 01:44:50|2025-09-19 20:58:50|5854.4|5.2|0.04473|2025-09-19|0.03535|13|0.035844|14|-0.040747|0|2025-09-19|0.04459|0.0446|0.03917|0.05059|0.04278|0.04033|0.05102|0.05075|0.04837|0.03997|0.03778|0.04895|0.04529|0.03535|0.04777|0.04254|0.04108|0.04241|0.04629|0.04286|0.05495||||4|4|3|6|5|4|8|7|6|5|3|5|6|6|9|6|4|3|4|3|4||||0.00498|0.00534|0.0045|0.00498|0.00479|0.00477|0.00648|0.00613|0.00545|0.00517|0.00461|0.00417|0.00544|0.00649|0.00605|0.00495|0.00378|0.00391|0.00436|0.0042|0.0033||||-0.00596|-0.00581|-0.00401|-0.00571|-0.00568|-0.00469|-0.00616|-0.00547|-0.00496|-0.0052|-0.00496|-0.00573|-0.00563|-0.00599|-0.00609|-0.00521|-0.00338|-0.00545|-0.00594|-0.00344|-0.00306||||312|321|303|338|328|328|356|352|350|328|303|329|353|353|357|335|307|286|311|250|235|||||||||||||||||||||||||
2025-09-20 01:24:07|CS.D.USDCAD.MINI.IP|5796|2025-09-19 01:45:00|2025-09-19 20:58:50|13774.3|4.8|0.11443|2025-09-19|0.00951|18|0.028309|14|-0.044249|14|2025-09-19|0.01156|0.01224|0.01107|0.01197|0.33905|0.01158|0.01081|0.30157|0.95675|0.01124|0.01062|0.01004|0.01054|0.00985|0.00975|0.01035|0.00965|0.00972|0.00951|0.4111|0.01879||||4|3|3|5|4|3|5|5|4|3|3|3|5|6|10|8|4|3|3|4|7||||0.00182|0.00198|0.00159|0.00214|0.00233|0.00219|0.00256|0.00308|0.00251|0.00241|0.00224|0.0024|0.00301|0.00305|0.00416|0.00359|0.0023|0.00167|0.00204|0.00234|0.00328||||-0.00156|-0.00156|-0.00147|-0.00237|-0.00225|-0.00168|-0.00275|-0.00275|-0.00233|-0.00242|-0.00226|-0.00197|-0.00328|-0.00325|-0.00515|-0.0032|-0.00238|-0.00194|-0.00197|-0.00187|-0.00356||||291|284|264|279|306|292|339|343|317|299|260|288|341|346|355|346|307|247|252|249|281|||||||||||||||||||||||||
2025-09-20 01:24:08|CS.D.USDCHF.MINI.IP|6261|2025-09-19 01:44:50|2025-09-19 20:58:50|7950.3|6|0.05561|2025-09-19|0.01974|8|0.031552|3|-0.030205|14|2025-09-19|0.33767|0.0302|0.03007|0.03018|0.03028|0.0269|0.0225|0.02225|0.01974|0.32401|0.02156|0.02162|0.02267|0.02019|0.30265|0.02166|0.0225|0.02011|0.02035|0.02172|0.03362||||6|6|5|7|6|4|7|7|5|5|4|5|7|8|8|7|5|4|4|4|8||||0.00324|0.00297|0.0026|0.004|0.00349|0.00294|0.00482|0.00619|0.00435|0.00454|0.00334|0.00534|0.00598|0.00507|0.00475|0.00428|0.0038|0.00316|0.00279|0.00338|0.00229||||-0.00326|-0.00257|-0.00249|-0.00377|-0.00316|-0.00301|-0.00548|-0.00568|-0.00349|-0.00432|-0.00325|-0.0045|-0.00598|-0.00566|-0.00491|-0.00463|-0.00437|-0.00269|-0.00249|-0.00317|-0.00328||||325|318|294|325|346|313|353|351|338|330|320|340|355|353|355|352|315|284|288|281|278|||||||||||||||||||||||||
2025-09-20 01:24:09|CS.D.USDCNH.MINI.IP|6530|2025-09-19 01:44:50|2025-09-19 20:58:50|71188.8|8.7|0.00942|2025-09-19|0.00843|19|0.017021|3|-0.013074|1|2025-09-19|0.01568|0.01051|0.00912|0.00993|0.01015|0.00879|0.00935|0.0099|0.00899|0.00889|0.00889|0.0101|0.00904|0.00977|0.00883|0.00845|0.00845|0.0085|0.00854|0.00843|0.01567||||15|11|9|10|8|9|13|11|9|6|6|8|9|13|12|12|6|6|4|3|5||||0.00161|0.00227|0.00135|0.00143|0.00145|0.00127|0.00187|0.0014|0.00124|0.00102|0.00061|0.00107|0.00112|0.00103|0.00119|0.0011|0.0006|0.0006|0.00054|0.00032|0.00039||||-0.00144|-0.00202|-0.00145|-0.00135|-0.00141|-0.00117|-0.00172|-0.00169|-0.00126|-0.00089|-0.00075|-0.00099|-0.00109|-0.00117|-0.00121|-0.00106|-0.0006|-0.00055|-0.00043|-0.00029|-0.0005||||360|349|357|356|351|357|360|357|352|350|335|353|356|359|360|360|336|338|294|253|255|||||||||||||||||||||||||
2025-09-20 01:24:11|CS.D.USDDKK.MINI.IP|6849|2025-09-19 01:44:50|2025-09-19 20:58:50|63499.9|12.4|0.02802|2025-09-19|0.02423|14|0.027487|3|-0.038919|14|2025-09-19|0.03157|0.03157|0.03156|0.03159|0.03157|0.03156|0.02949|0.02832|0.02705|0.02602|0.02825|0.02621|0.02717|0.02552|0.02423|0.02571|0.02768|0.02603|0.0254|0.0251|0.03329||||7|8|6|10|12|9|18|17|14|13|12|15|18|19|20|16|10|8|7|6|6||||0.00231|0.00227|0.00172|0.00291|0.00273|0.00192|0.00465|0.00468|0.00385|0.00363|0.0028|0.00365|0.00436|0.00405|0.00454|0.00431|0.00248|0.0022|0.00199|0.00156|0.00177||||-0.00231|-0.00202|-0.00181|-0.00293|-0.00262|-0.00189|-0.00487|-0.00473|-0.00365|-0.00336|-0.00308|-0.00328|-0.00429|-0.00487|-0.00436|-0.00375|-0.00246|-0.00216|-0.00175|-0.00147|-0.00204||||351|355|345|358|360|360|360|360|360|359|359|359|360|360|360|360|354|353|352|339|340|||||||||||||||||||||||||
2025-09-20 01:24:12|CS.D.USDHUF.MINI.IP|6869|2025-09-19 01:45:00|2025-09-19 20:59:00|33176.1|12|0.0887|2025-09-19|0.06006|12|0.062057|19|-0.053901|14|2025-09-19|0.16512|0.15135|0.15126|0.15103|0.15126|0.15118|0.06119|0.06044|0.06036|0.06026|0.0602|0.06019|0.06006|0.06014|0.06022|0.06016|0.08426|0.06278|0.06274|0.09633|0.1609||||10|8|7|10|12|8|18|17|15|15|12|15|16|18|17|14|9|8|8|6|7||||0.00501|0.00374|0.00274|0.00372|0.00357|0.00331|0.00701|0.00675|0.00562|0.00638|0.00406|0.005|0.00649|0.00557|0.00634|0.00473|0.00332|0.00484|0.00379|0.00573|0.00371||||-0.00364|-0.00337|-0.00317|-0.00349|-0.00345|-0.00235|-0.00716|-0.00617|-0.00478|-0.00608|-0.00406|-0.00495|-0.00555|-0.00689|-0.00647|-0.00486|-0.00443|-0.00429|-0.00306|-0.00471|-0.00473||||356|354|352|359|360|356|360|360|360|359|360|360|360|360|360|359|356|351|358|348|343|||||||||||||||||||||||||
2025-09-20 01:24:13|CS.D.USDJPY.MINI.IP|6706|2025-09-19 01:45:00|2025-09-19 20:58:50|14794|12.4|0.11091|2025-09-19|0.00583|16|0.110359|3|-0.10693|3|2025-09-19|0.00584|0.00609|0.00657|0.00867|0.00695|0.00651|0.00673|0.00688|0.28476|0.28527|0.29163|0.00644|0.0061|0.00593|0.00626|0.00591|0.00583|0.00613|0.32713|0.98001|0.0087||||9|9|6|17|23|14|25|19|13|9|7|10|16|19|16|12|6|5|4|4|8||||0.00391|0.00373|0.0031|0.00786|0.00709|0.00551|0.00803|0.00726|0.00453|0.0037|0.00322|0.00368|0.00484|0.00467|0.00458|0.0037|0.00234|0.00239|0.00195|0.00163|0.00244||||-0.00368|-0.00339|-0.00337|-0.00828|-0.00697|-0.0052|-0.00822|-0.00623|-0.00462|-0.00363|-0.00312|-0.00358|-0.00486|-0.00563|-0.00444|-0.00397|-0.00247|-0.0021|-0.00185|-0.00186|-0.00227||||358|352|343|354|360|360|360|360|359|358|351|360|360|360|360|359|354|329|311|308|308|||||||||||||||||||||||||
2025-09-20 01:24:14|CS.D.USDKRW.MINI.IP|4354|2025-09-19 01:45:00|2025-09-19 19:58:40|139432.5|4.5|0.09821|2025-09-19|0.07182|5|0.049679|6|-0.070339|7|2025-09-19|0.07607|0.07542|0.07514|0.07191|0.07184|0.07182|0.07577|0.12042|0.09462|0.10695|0.07893|0.09715|0.08561|0.1346|0.11229|0.13372|0.14342|0.14349|0.14347|0.14346|||||8|8|6|7|8|7|8|3|3|3|2|3|3|3|3|3|2|2|2|2|||||0.00656|0.00668|0.00527|0.00406|0.00413|0.00326|0.00628|0.00428|0.00394|0.00314|0.00293|0.00291|0.00328|0.00421|0.00649|0.00443|0.00283|0.00266|0.00174|0.00141|||||-0.00555|-0.00644|-0.00487|-0.00398|-0.00351|-0.00386|-0.00604|-0.00547|-0.00412|-0.00254|-0.00334|-0.00185|-0.00389|-0.00438|-0.0063|-0.00296|-0.00274|-0.00278|-0.00217|-0.00137|||||321|345|330|333|344|325|326|263|261|235|170|189|282|220|253|215|186|122|85|129|||||||||||||||||||||||||
2025-09-20 01:24:15|CS.D.USDMXN.MINI.IP|6536|2025-09-19 01:45:00|2025-09-19 20:58:50|184037.3|8.6|0.04076|2025-09-19|0.02874|19|0.054603|12|-0.055826|12|2025-09-19|0.04898|0.04899|0.04899|0.04902|0.04901|0.04901|0.049|0.04904|0.04888|0.04516|0.04769|0.04133|0.03512|0.03206|0.03093|0.0327|0.02903|0.03056|0.03376|0.02874|0.04793||||7|7|4|5|5|5|11|10|8|8|9|10|12|12|13|11|8|7|8|9|8||||0.00225|0.00189|0.00148|0.00203|0.00226|0.00217|0.0033|0.00392|0.00361|0.00352|0.00234|0.00529|0.00781|0.00539|0.00595|0.00681|0.00484|0.00332|0.0034|0.00258|0.00515||||-0.00191|-0.0023|-0.00144|-0.00252|-0.0021|-0.00217|-0.00314|-0.00456|-0.00304|-0.00273|-0.00234|-0.00393|-0.00816|-0.00719|-0.00662|-0.00579|-0.00401|-0.00314|-0.00291|-0.00307|-0.00477||||340|335|284|312|332|319|354|355|338|344|341|342|358|360|357|354|350|349|347|351|302|||||||||||||||||||||||||
2025-09-20 01:24:17|CS.D.USDNOK.MINI.IP|6902|2025-09-19 01:45:00|2025-09-19 20:59:00|99343.1|20.7|0.03869|2025-09-19|0.02636|9|0.065496|11|-0.064062|20|2025-09-19|0.05062|0.05057|0.05053|0.05057|0.05058|0.05055|0.04046|0.0285|0.02827|0.02636|0.02679|0.02956|0.03356|0.03121|0.03126|0.03576|0.03458|0.04452|0.03278|0.05023|0.05707||||11|16|11|16|18|15|30|28|23|21|21|25|28|33|30|25|20|16|14|8|10||||0.00267|0.00247|0.00198|0.00272|0.00301|0.0027|0.00644|0.0064|0.00548|0.00488|0.00436|0.00651|0.00765|0.00684|0.00633|0.00528|0.00409|0.00356|0.00335|0.00194|0.00356||||-0.00215|-0.00186|-0.00179|-0.00316|-0.00274|-0.00232|-0.006|-0.00664|-0.00466|-0.00523|-0.00392|-0.00508|-0.00707|-0.00806|-0.00593|-0.00538|-0.00363|-0.00352|-0.00276|-0.00177|-0.00297||||357|359|358|359|360|357|360|360|360|360|360|360|360|360|360|360|359|357|359|352|351|||||||||||||||0||||||||||
2025-09-20 01:24:17|CS.D.sp_USDRUB.MINI.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:24:18|CS.D.USDSEK.MINI.IP|6412|2025-09-19 01:45:00|2025-09-19 20:58:50|94063.5|13.4|0.03535|2025-09-19|0.0272|14|0.082225|12|-0.036959|12|2025-09-19|0.05414|0.05382|0.05363|0.05439|0.05364|0.05412|0.02756|0.02868|0.02931|0.02818|0.02782|0.0277|0.02964|0.02789|0.0272|0.02892|0.02877|0.03633|0.02722|0.03911|0.05604||||3|6|5|8|9|4|18|20|15|13|12|16|22|26|22|19|13|10|5|5|3||||0.00387|0.0034|0.00292|0.00362|0.00296|0.00409|0.00595|0.00516|0.00498|0.00462|0.00353|0.0052|0.00639|0.0059|0.00587|0.0049|0.0035|0.00333|0.00317|0.00369|0.00241||||-0.00326|-0.00286|-0.00268|-0.00367|-0.00276|-0.00261|-0.00548|-0.00578|-0.00446|-0.0043|-0.00399|-0.00385|-0.00542|-0.007|-0.0057|-0.0046|-0.00321|-0.00304|-0.00255|-0.00261|-0.00356||||263|298|283|309|329|294|358|360|359|358|357|359|360|360|360|360|349|335|322|287|232|||||||||||||||||||||||||
2025-09-20 01:24:19|CS.D.USDSGD.MINI.IP|6440|2025-09-19 01:45:00|2025-09-19 20:58:50|12839.9|5.6|0.21889|2025-09-19|0.01309|2|0.059191|20|-0.091058|20|2025-09-19|0.01508|0.01318|0.01309|0.0156|0.0134|0.0142|0.01376|0.01585|0.01343|0.01454|0.01588|0.01569|0.0171|0.01589|0.0148|0.01599|0.30578|0.01514|0.01471|0.71433|4.04765||||4|5|4|6|5|4|7|7|6|4|4|5|7|7|7|7|6|6|5|4|4||||0.0023|0.00226|0.00204|0.00286|0.00234|0.0019|0.00309|0.00265|0.00267|0.00218|0.00178|0.00245|0.00257|0.00237|0.00273|0.00242|0.00202|0.00179|0.00172|0.00201|0.00462||||-0.00205|-0.00213|-0.00228|-0.00309|-0.00205|-0.00184|-0.00275|-0.00297|-0.00222|-0.00219|-0.00195|-0.00228|-0.00237|-0.00278|-0.00263|-0.00241|-0.00212|-0.00189|-0.00134|-0.00195|-0.00521||||312|335|295|342|333|321|353|359|348|345|336|347|353|350|357|352|346|347|326|287|251|||||||||||||||||||||||||
2025-09-20 01:24:20|CS.D.USDZAR.MINI.IP|6300|2025-09-19 01:45:00|2025-09-19 20:58:50|173259|12.5|0.09448|2025-09-19|0.05201|17|0.067577|13|-0.087901|20|2025-09-19|0.07637|0.4884|0.9668|0.07581|0.07489|0.07425|0.05907|0.06035|0.05608|0.05428|0.05771|0.06002|0.0576|0.05475|0.06057|0.0603|0.05433|0.05201|0.0537|0.07253|0.09486||||5|3|2|4|5|4|11|14|15|14|11|15|16|21|19|18|16|14|12|9|6||||0.00448|0.00695|0.00817|0.00464|0.00357|0.00292|0.00612|0.0075|0.00619|0.00547|0.00459|0.00629|0.00664|0.00721|0.00733|0.00684|0.00427|0.00254|0.00318|0.00308|0.00602||||-0.00608|-0.00641|-0.00514|-0.00391|-0.00353|-0.00293|-0.0051|-0.00892|-0.00591|-0.00493|-0.00547|-0.00538|-0.00577|-0.00715|-0.00837|-0.00659|-0.00467|-0.00279|-0.00341|-0.0027|-0.00613||||263|244|226|259|281|290|349|356|355|354|344|355|357|358|360|355|357|355|353|340|236|||||||||||||||||||||||||
2025-09-20 01:24:21|CS.D.ALUMINIUM.MINI.IP|2019|2025-09-19 01:45:10|2025-09-19 17:58:50|2667.3|2.4|0.22531|2025-09-19|0.22267|2|0.206147|17|-0.178121|0|2025-09-19|0.23149|0.22972|0.22267|0.22612|0.22272|0.22991|0.22288|0.22308|0.22341|0.2232|0.22318|0.2234|0.22409|0.22461|0.22488|0.22491|0.22478|0.25549|||||||2|2|3|2|2|2|2|2|2|2|2|2|2|3|2|2|2|3|||||||0.0108|0.01235|0.01251|0.00904|0.01028|0.0103|0.01114|0.01245|0.01321|0.01103|0.01116|0.01358|0.01347|0.01324|0.01399|0.01477|0.01199|0.02706|||||||-0.02033|-0.01365|-0.01262|-0.01648|-0.01206|-0.01167|-0.01256|-0.01421|-0.01374|-0.01173|-0.00967|-0.01186|-0.01156|-0.01159|-0.0118|-0.01228|-0.00999|-0.01699|||||||76|186|165|99|47|141|143|168|125|115|68|82|128|217|170|174|69|64|||||||||||||||||||||||||
2025-09-20 01:24:21|CO.D.CFI.FWM3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:24:22|CC.D.W.UME.IP|2101|2025-09-19 01:48:20|2025-09-19 18:19:50||11|0.06123|2025-09-19|0.11302|7|0.094823|13|-0.094787|14|2025-09-19|0.11328|0.11314|0.11308|0.11314|0.11308|0.11314|0.11308|0.11302|0.1132|0.1135|0.11347|0.11348|0.11328|0.11357|0.11357|0.11378|0.11406|0.11412|0.11384||||||4|2|24|1|0|4|4|5|4|3|3|7|9|26|19|13|28|22|42||||||0.02698|0.02305|0.02356||0.01885|0.01886|0.02639|0.02512|0.0236|0.02102|0.02836|0.0205|0.02951|0.02777|0.03214|0.02818|0.03091|0.02594|0.03451||||||-0.03041|-0.02357|-0.02511|-0.01886|-0.03769|-0.02357|-0.02261|-0.03014|-0.02358|-0.02162|-0.026|-0.03546|-0.02608|-0.03682|-0.02872|-0.02995|-0.0311|-0.02853|-0.03035||||||79|52|33|19|16|16|50|30|48|76|58|56|86|106|206|158|62|64|41|||||||||||||||||||||||||
2025-09-20 01:24:22|CC.D.KC.UME.IP|2984|2025-09-19 08:15:00|2025-09-19 17:30:00|35857.2|5.7|0.09764|2025-09-19|0.06768|17|0.314449|12|-0.856509|9|2025-09-19|||||||||0.12106|0.11825|0.10707|0.11635|0.09357|0.08789|0.09916|0.1004|0.07584|0.06768|||||||||||||||3|4|3|5|12|9|6|4|6|4|||||||||||||||0.0289|0.03601|0.02493|0.02592|0.04918|0.04396|0.03591|0.0309|0.02821|0.02548|||||||||||||||-0.02645|-0.0481|-0.03173|-0.03991|-0.06737|-0.04851|-0.03827|-0.03722|-0.029|-0.02493|||||||227|305|283|302|356|350|336|327|292|148|||||||||||||||||||||||||
2025-09-20 01:24:23|CS.D.COPPER.MINI.IP|4965|2025-09-19 01:45:10|2025-09-19 17:58:40|9986.3|5.1|0.10106|2025-09-19|0.10018|16|0.063164|3|-0.050129|5|2025-09-19|0.1044|0.10214|0.10033|0.10248|0.10022|0.10275|0.102|0.10203|0.1003|0.10027|0.10025|0.10027|0.10035|0.10029|0.10024|0.10019|0.10018|0.10581|||||||3|8|6|5|3|6|7|5|5|4|3|4|4|8|6|7|3|3|||||||0.00383|0.00779|0.0054|0.00551|0.00322|0.0067|0.00816|0.00929|0.00818|0.0074|0.00506|0.00585|0.00651|0.00846|0.00625|0.00683|0.00458|0.0061|||||||-0.00461|-0.0066|-0.00512|-0.00542|-0.00366|-0.00769|-0.00642|-0.00795|-0.00793|-0.00625|-0.00563|-0.00582|-0.00667|-0.00846|-0.00688|-0.00719|-0.00435|-0.00521|||||||241|352|326|313|232|322|357|334|319|289|260|290|321|356|342|335|264|218|||||||||||||||||||||||||
2025-09-20 01:24:24|CC.D.C.UME.IP|2497|2025-09-19 01:45:10|2025-09-19 18:19:50|428.7|32|0.05067|2025-09-19|0.13909|14|0.138536|14|-0.18609|14|2025-09-19|0.13964|0.13948|0.13939|0.13942|0.13941|0.13953|0.13942|0.13925|0.13921|0.13963|0.13971|0.13968|0.1393|0.1394|0.13909|0.14041|0.1404|0.14028|0.14007||||||28|31|8|3|22|6|32|57|10|27|30|20|45|66|83|89|72|83|176||||||0.03622|0.03488|0.03098|0.02324|||||0.03869|0.04328|0.02329|0.02328|0.03193|0.03398|0.04498|0.03702|0.03901|0.03118|0.02919||||||-0.03104||-0.02324|-0.02323|-0.02324||-0.02324||-0.02835|-0.03261|-0.02327|-0.02327|-0.03482|-0.03132|-0.03647|-0.03492|-0.03119|-0.03897|-0.02916||||||40|15|16|24|8|1|11|10|49|46|50|51|68|91|196|142|65|47|30|||||||||||||||||||||||||
2025-09-20 01:24:24|CC.D.FCPO.UNC.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:24:25|CS.D.CFEGOLD.CFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:24:25|CC.D.HO.UME.IP|5116|2025-09-19 01:45:10|2025-09-19 20:59:50|22966|2.3|0.08532|2025-09-19|0.0856|1|0.095086|9|-0.116636|8|2025-09-19|0.08568|0.0856|0.08571|0.08574|0.08585|0.086|0.08594|0.08595|0.08632|0.08652|0.08653|0.08618|0.08627|0.08647|0.08647|0.08668|0.08697||0.08716|0.08713|0.0871||||0|0|0|0|0|0|1|0|1|0|1|0|1|3|3|3|2||26|1|1||||0.00833|0.00769|0.00791|0.00639|0.00756|0.00815|0.01375|0.01321|0.01374|0.01273|0.01325|0.01208|0.01342|0.01738|0.01807|0.01574|0.01104||0.00852|0.00673|0.00675||||-0.00902|-0.00833|-0.00814|-0.00733|-0.01094|-0.00896|-0.01117|-0.01327|-0.01461|-0.01205|-0.01101|-0.01136|-0.01569|-0.0179|-0.01524|-0.01585|-0.01006||-0.00847|-0.0071|-0.00684||||164|278|260|184|146|219|274|309|314|323|307|311|325|354|354|350|321|203|217|212|||||||||||||||||||||||||
2025-09-20 01:24:26|CC.D.HG.UME.IP|4719|2025-09-19 01:45:10|2025-09-19 20:59:40|46469.6|2.7|0.03834|2025-09-19|0.04298|19|0.098363|15|-0.082577|11|2025-09-19|0.04341|0.04332|0.04327|0.0432|0.04319|0.04322|0.04325|0.04319|0.04321|0.04321|0.04321|0.04323|0.04329|0.04321|0.0432|0.04314|0.04311|0.04305|0.043|0.04298|0.04305||||1|2|1|1|1|1|1|2|2|1|1|2|3|6|5|5|8|4|2|3|2||||0.00522|0.00669|0.00518|0.00557|0.00412|0.00667|0.00699|0.00896|0.00624|0.00706|0.00449|0.00673|0.00734|0.01007|0.00755|0.00731|0.00564|0.0075|0.00496|0.00507|0.0045||||-0.00417|-0.00603|-0.00489|-0.00568|-0.00463|-0.00649|-0.00694|-0.00797|-0.00774|-0.0052|-0.00492|-0.00822|-0.00775|-0.00909|-0.00699|-0.00797|-0.00739|-0.00483|-0.0058|-0.0051|-0.005||||146|278|233|234|206|240|292|278|240|187|152|219|246|302|281|269|193|171|128|144|103|||||||||||||||||||||||||
2025-09-20 01:24:26|CC.D.IRON.UME.IP|1797|2025-09-19 01:45:10|2025-09-19 14:59:50|809.1|215.9|0.18978|2025-09-19|0.55523|13|0.285466|13|-0.160514|13|2025-09-19||0.56457|0.56269|0.56168||0.56158|0.56014|||||||0.55523|0.55657|||||||||||301|435|370||406|425|||||||763|337|||||||||||0.04201|0.0355|0.04225||0.04609|0.03506|||||||0.04248|0.02423|||||||||||-0.02739|-0.03057|-0.04491||-0.05406|-0.03394|||||||-0.03765|-0.03877||||||||||108|70|60|62|147|157|92|||||||||||||||||||||||||
2025-09-20 01:24:27|CS.D.LEAD.MINI.IP|1334|2025-09-19 01:45:40|2025-09-19 17:59:20|1992.8|2.1|0.3026|2025-09-19|0.29898|6|0.070056|14|-0.100145|16|2025-09-19|0.29937|0.29963|0.29931|0.29923|0.29907|0.29909|0.29898|0.29901|0.29945|0.29988|0.29974|0.29932|0.29962|0.30012|0.30033|0.30049|0.30063|0.36166|||||||2|2|2|2|1|2|2|2|2|2|2|2|2|3|2|3|2|2|||||||0.01996|0.01171|0.00923|0.01053|0.00997|0.0077|0.00966|0.01412|0.01158|0.01066|0.01356|0.00998|0.01132|0.01391|0.01555|0.01459|0.01911|0.01122|||||||-0.01497|-0.01241|-0.0133|-0.01069|-0.00623|-0.01606|-0.00997|-0.01706|-0.01706|-0.01214|-0.00999|-0.01179|-0.01407|-0.01512|-0.01287|-0.01605|-0.01616|-0.01295|||||||45|124|92|61|37|71|123|100|85|67|31|65|53|158|124|121|66|63|||||||||||||||||||||||||
2025-09-20 01:24:27|CO.D.LH.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:24:28|CC.D.LC.UME.IP|1523|2025-09-19 13:30:00|2025-09-19 18:04:50|23514.6|6.9|0.04994|2025-09-19|0.05099|15|0.139661|13|-0.176441|13|2025-09-19||||||||||||||0.05121|0.05103|0.05099|0.05103|0.05106|0.05102|||||||||||||||||||16|8|4|4|7|11|||||||||||||||||||0.02098|0.01572|0.01283|0.0104|0.00896|0.01185|||||||||||||||||||-0.02526|-0.01658|-0.01192|-0.01274|-0.00965|-0.01214||||||179|353|335|302|293|28|||||||||||||||||||||||||
2025-09-20 01:24:34|EN.D.LGO.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:24:35|CC.D.LB.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:24:36|CS.D.CFDSILVER.CFM.IP|6509|2025-09-19 01:45:20|2025-09-19 20:59:50|4306.8|8.2|0.1042|2025-09-19|0.04749|18|0.107031|2|-0.114245|2|2025-09-19|0.79331|0.06715|0.0653|0.06939|0.0595|0.06432|0.05525|0.05519|0.05304|0.36434|0.06345|0.35554|0.05539|0.05478|0.05529|0.06015|0.05114|0.05599|0.04749|0.05452|0.50736||||3|9|11|8|4|6|9|9|7|5|5|6|8|14|15|13|7|8|8|6|3||||0.00774|0.01415|0.01769|0.01145|0.01015|0.01249|0.01226|0.01241|0.00979|0.00882|0.00748|0.01105|0.01336|0.01937|0.01734|0.01619|0.01046|0.01223|0.01012|0.00859|0.01016||||-0.00913|-0.01358|-0.01443|-0.01074|-0.00939|-0.01296|-0.01335|-0.01276|-0.00949|-0.00925|-0.00729|-0.01087|-0.01278|-0.01788|-0.01668|-0.01657|-0.01006|-0.0106|-0.01003|-0.00935|-0.00714||||275|354|352|352|330|326|359|358|342|321|303|346|356|359|359|353|334|344|351|342|228|||||||||||||||||||||||||
2025-09-20 01:24:36|CC.D.NG.UME.IP|4768|2025-09-19 01:46:30|2025-09-19 20:59:50|3166|12.9|0.06252|2025-09-19|0.09424|0|0.287908|12|-0.190597|13|2025-09-19|0.09424|0.0943|0.09431|0.09433|0.09454|0.09446|0.09446|0.09462|0.09457|0.09484|0.09505|0.09472|0.09517|0.09542|0.09473|0.09503|0.09525|0.09544|0.09527|0.09497|0.09486||||2|3|2|3|2|1|3|4|4|4|10|10|31|24|34|19|19|16|26|10|6||||0.03591|0.06295|0.03144|0.03146|0.03828|0.0315|0.04151|0.03155|0.03378|0.03574|0.0389|0.04355|0.04885|0.05151|0.04398|0.03881|0.03786|0.03778|0.03987|0.03589|0.03367||||-0.04187|-0.03928|-0.03144|-0.03144|-0.03825|-0.0372|-0.03777|-0.03311|-0.03154|-0.03395|-0.04172|-0.04225|-0.05693|-0.04877|-0.0457|-0.03611|-0.03737|-0.03488|-0.03873|-0.03165|-0.03347||||56|75|45|84|96|92|112|105|89|135|161|239|314|307|299|226|224|179|199|94|126|||||||||||||||||||||||||
2025-09-20 01:24:37|CC.D.CC.UME.IP|2142|2025-09-19 08:45:00|2025-09-19 17:29:50|7210|1.8|0.16018|2025-09-19|0.08864|16|0.261097|13|-0.207248|9|2025-09-19|||||||||0.15188|0.13248|0.15365|0.11858|0.12128|0.47815|0.10556|0.10533|0.08864|0.08872|||||||||||||||1|1|0|0|1|2|3|3|2|1|||||||||||||||0.04084|0.02486|0.0146|0.01443|0.02353|0.02471|0.02528|0.02333|0.01429|0.01365|||||||||||||||-0.03661|-0.02569|-0.01825|-0.01995|-0.02655|-0.02466|-0.02471|-0.02847|-0.01406|-0.0154|||||||74|257|165|171|274|274|313|289|180|96|||||||||||||||||||||||||
2025-09-20 01:24:37|CS.D.NICKEL.MINI.IP|439|2025-09-19 07:02:00|2025-09-19 17:57:00|15232|1|0.3929|2025-09-19|0.39167|7|0.052315|8|-0.052397|10|2025-09-19||||||||0.39167|0.39247|0.39292|0.39307|0.39241|0.39308|0.39334|0.39305|0.39345|0.3939|0.39407||||||||||||||1|1|1|1|1|1|1|1|1|1|1||||||||||||||0.05226|0.05231|||0.03925||||||||||||||||||||-0.05214||-0.04583|-0.0524|-0.01635|-0.0458|-0.04588||-0.00656||-0.03943|||||||53|54|33|20|42|45|61|47|50|22|12|||||||||||||||||||||||||
2025-09-20 01:24:38|CC.D.RB.UME.IP|5347|2025-09-19 01:45:30|2025-09-19 20:59:50|19258|2.3|0.10203|2025-09-19|0.10164|3|0.101709|7|-0.12808|13|2025-09-19|0.10544|0.10808|0.10198|0.10164|0.10172|0.10423|0.10173|0.10176|0.10235|0.1028|0.10271|0.10242|0.10261|0.10274|0.10282|0.10334|0.10353||0.1037|0.10373|0.1038||||0|0|0|0|0|0|0|0|1|1|1|1|2|3|3|4|3||20|1|0||||0.01891|0.01509|0.01096|0.00716|0.00687|0.01055|0.01183|0.01474|0.01158|0.01141|0.01093|0.01255|0.01516|0.01893|0.01775|0.01647|0.01308||0.00922|0.00687|0.00808||||-0.01232|-0.01662|-0.00871|-0.0079|-0.00763|-0.01063|-0.01063|-0.01327|-0.01306|-0.01302|-0.01143|-0.01381|-0.01396|-0.01833|-0.01627|-0.01753|-0.01308||-0.00963|-0.00769|-0.00794||||153|274|254|189|181|251|300|323|331|332|324|321|338|358|357|360|342|230|235|213|||||||||||||||||||||||||
2025-09-20 01:24:39|CC.D.CT.UME.IP|2828|2025-09-19 01:45:40|2025-09-19 18:20:00|6742.1|3.4|0.17413|2025-09-19|0.2207|1|0.090091|14|-0.109196|12|2025-09-19||0.2207|0.2207|0.22082|0.22087|0.22097|0.22107|0.22097|0.22137|0.22125|0.22135|0.22146|0.22132|0.22158|0.2217|0.22214|0.2223|0.22228|0.22236|||||||1|0|0|1|1|1|1|3|1|1|2|5|4|7|6|5|5|25|||||||0.0118|0.00728|0.00893|0.00789|0.00617|0.00694|0.00998|0.00977|0.00704|0.01193|0.00738|0.01358|0.01004|0.00948|0.00726|0.00604|0.00707|0.00998|||||||-0.01324|-0.00826|-0.00729|-0.00657|-0.00684|-0.00621|-0.0079|-0.00914|-0.00723|-0.00756|-0.00894|-0.01236|-0.00933|-0.00754|-0.00917|-0.00707|-0.00487|-0.00948||||||150|142|76|62|140|122|135|161|127|89|117|188|218|197|129|103|107|68|||||||||||||||||||||||||
2025-09-20 01:24:39|CC.D.OJ.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:24:39|CC.D.SB.UME.IP|1597|2025-09-19 07:30:00|2025-09-19 16:59:50|1611.3|12.5|0.08974|2025-09-19|0.18503|10|0.174411|14|-0.129934|9|2025-09-19||||||||0.1869|0.18623|0.18576|0.18503|0.18509|0.18609|0.1868|0.18698|0.18773|0.18683|||||||||||||||9|5|11|32|12|14|15|11|37|43|||||||||||||||0.05403|0.04879|0.04596|0.04316|0.03363|0.03274|0.03033|0.03204|0.05416|0.04124|||||||||||||||-0.04547|-0.04161|-0.04208|-0.03087|-0.04142|-0.02736|-0.03187|-0.03356|-0.04111|-0.05872||||||||52|77|68|52|53|134|100|94|38|101|||||||||||||||||||||||||
2025-09-20 01:24:40|CC.D.O.UNC.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:24:41|CC.D.LCO.UME.IP|5905|2025-09-19 01:45:30|2025-09-19 20:58:50|6617.7|33|0.48225|2025-09-19|0.04461|9|0.128431|7|-0.103573|9|2025-09-19|0.70485|0.40601|2.07921|0.59439|1.82146|0.04884|0.04713|0.38682|0.04485|0.04461|0.37959|0.35688|0.36714|0.04607|0.04505|0.04647|0.04593|0.04553|0.04616|0.04658|7.54272||||10|4|5|2|6|5|7|39|77|47|40|23|29|40|51|71|44|46|56|9|10||||0.00965|0.01071|0.01169|0.01096|0.00815|0.00716|0.011|0.01599|0.01192|0.01303|0.01385|0.01365|0.01388|0.01714|0.0161|0.01675|0.0119|0.01212|0.01052|0.00638|0.00863||||-0.0102|-0.0098|-0.01107|-0.01183|-0.01032|-0.00911|-0.00829|-0.01414|-0.01345|-0.01098|-0.01266|-0.01444|-0.01359|-0.01568|-0.01555|-0.0175|-0.01283|-0.01014|-0.01019|-0.0073|-0.00825||||152|279|246|183|169|240|297|293|330|309|299|322|310|350|347|351|317|300|304|204|160|||||||||||||||||||||||||
2025-09-20 01:24:41|CC.D.CL.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:24:41|CC.D.RR.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:24:42|CC.D.SM.UME.IP|2949|2025-09-19 01:45:30|2025-09-19 18:19:50|28545.2|11.3|0.11222|2025-09-19|0.13857|8|0.217079|14|-0.112469|13|2025-09-19|0.1392|0.1391|0.13911|0.13908|0.13906|0.13901|0.13889|0.13884|0.13857|0.13878|0.13895|0.13918|0.13904|0.13938|0.1394|0.13987|0.14005|0.14011|0.14019||||||5|1|2|2|1|2|4|3|8|4|4|6|8|24|23|16|12|14|48||||||0.02515|0.0141|0.01183|0.00875|0.01165|0.01092|0.00992|0.00967|0.01594|0.01298|0.01449|0.0147|0.01341|0.02024|0.02511|0.01804|0.01682|0.01203|0.01357||||||-0.01292|-0.0104|-0.00743|-0.01123|-0.00956|-0.00943|-0.01444|-0.01142|-0.0089|-0.00994|-0.00997|-0.0117|-0.0161|-0.02578|-0.02572|-0.01879|-0.01456|-0.01374|-0.02074||||||152|134|53|59|36|74|109|76|102|160|103|134|152|153|328|296|224|221|69|||||||||||||||||||||||||
2025-09-20 01:24:43|CC.D.BO.UME.IP|4068|2025-09-19 01:45:30|2025-09-19 18:19:50|5064.5|11.7|0.10755|2025-09-19|0.11691|1|0.168532|14|-0.109793|14|2025-09-19|0.11712|0.11691|0.11701|0.11704|0.11716|0.11741|0.11755|0.11748|0.11776|0.11767|0.11777|0.11759|0.11757|0.11786|0.11729|0.11779|0.1182|0.11826|0.11837||||||6|3|2|1|2|9|2|2|4|5|6|3|8|30|29|21|14|15|64||||||0.01282|0.01207|0.01002|0.01115|0.00886|0.009|0.0099|0.01071|0.01205|0.01296|0.00901|0.0113|0.01598|0.02547|0.02958|0.02256|0.01291|0.01114|0.01523||||||-0.01203|-0.01136|-0.00941|-0.0088|-0.01181|-0.00969|-0.01046|-0.01402|-0.01118|-0.0119|-0.0093|-0.01144|-0.01573|-0.02641|-0.02574|-0.02113|-0.01429|-0.01179|-0.01294||||||178|201|211|142|156|153|226|222|185|213|208|232|188|173|347|341|286|292|109|||||||||||||||||||||||||
2025-09-20 01:24:44|CC.D.S.UME.IP|3294|2025-09-19 01:45:30|2025-09-19 18:19:50|1038.8|28.8|0.08129|2025-09-19|0.11365|7|0.161382|14|-0.171592|14|2025-09-19|0.11386|0.1137|0.11371|0.1137|0.11374|0.11378|0.11372|0.11365|0.11365|0.1137|0.11383|0.11385|0.11382|0.11412|0.11385|0.11482|0.11538|0.11558|0.11561||||||15|12|5|6|4|7|10|6|9|7|7|8|16|41|71|69|48|38|103||||||0.01836|0.01211|0.01097|0.01166|0.01354|0.01016|0.01021|0.01066|0.01184|0.00987|0.00949|0.01067|0.01365|0.01775|0.02426|0.02143|0.01612|0.01445|0.01759||||||-0.01317|-0.01292|-0.01184|-0.01184|-0.01034|-0.00995|-0.01018|-0.0102|-0.01125|-0.01151|-0.01423|-0.0106|-0.01634|-0.02003|-0.024|-0.02432|-0.01597|-0.0137|-0.0159||||||134|132|97|64|52|92|94|84|91|128|93|121|136|152|319|324|206|191|76|||||||||||||||||||||||||
2025-09-20 01:24:44|CS.D.PALL.CFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:24:51|CS.D.PLAT.CFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:24:51|CS.D.ZINC.MINI.IP|2731|2025-09-19 01:45:50|2025-09-19 17:58:40|2887.8|2.7|0.20816|2025-09-19|0.20541|4|0.135107|17|-0.120781|9|2025-09-19|0.20614|0.20591|0.20563|0.20549|0.20541|0.20568|0.20563|0.20604|0.20641|0.20687|0.20718|0.20696|0.20761|0.20817|0.20829|0.20811|0.20776|0.26124|||||||2|3|3|2|1|3|3|3|2|2|2|2|2|4|3|3|3|2|||||||0.01336|0.0125|0.01121|0.01038|0.00913|0.0125|0.01082|0.01524|0.01503|0.01379|0.01275|0.0116|0.01422|0.01574|0.01276|0.01341|0.0141|0.02223|||||||-0.01136|-0.01245|-0.01331|-0.01062|-0.00884|-0.01498|-0.01043|-0.01721|-0.01534|-0.01421|-0.01097|-0.01147|-0.01294|-0.01836|-0.01406|-0.01334|-0.01339|-0.01471|||||||40|243|198|152|60|161|227|214|171|137|112|132|161|282|232|252|117|66|||||||||||||||||||||||||
2025-09-20 01:24:52|IX.D.StoxxBank.FNI3.IP|3045|2025-09-19 06:01:00|2025-09-19 19:59:50|231.84|41.9|15.06341|2025-09-19|7.23238|7|0.196087|7|-0.152015|7|2025-09-19|||||||31.75896|7.23238|8.54464|12.78996|14.79431|21.08243|32.74285|21.10965|14.0669|15.70573|69.24264|67.45461|88.89273|78.44219|||||||||||16|71|50|40|53|32|20|40|46|125|31|43|5|10|||||||||||0.02511|0.02858|0.02606|0.02437|0.02589|0.02285|0.02167|0.02432|0.02577|0.02259|0.02158|0.02158||0.02156|||||||||||-0.02291|-0.03067|-0.02411|-0.02456|-0.02398|-0.02258|-0.02166|-0.02541|-0.02243|-0.02518|-0.02158|-0.02158|-0.02157|-0.02156|||||145|278|235|243|210|171|162|223|171|185|52|43|18|51|||||||||||||||||||||||||
2025-09-20 01:24:53|IX.D.CANNABIS.IFD.IP|687|2025-09-19 13:33:10|2025-09-19 18:59:40|77.21|0|1.28044|2025-09-19|1.26821|13|0.088991|14|-0.139311|13|2025-09-19||||||||||||||1.26821|1.2726|1.27965|1.28602|1.28652|1.29113|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||0.02073|0.02079|0.02112|0.01929|0.02145|0.02582|||||||||||||||||||-0.04557|-0.02364|-0.01802|-0.03067|-0.01286|-0.01893||||||82|154|140|125|79|107|||||||||||||||||||||||||
2025-09-20 01:24:53|KB.D.BANKS.CASH.IP|2375|2025-09-19 07:15:00|2025-09-19 15:29:50|6690.19|0|0|2025-09-19|0|7|0.106503|8|-0.129415|8|2025-09-19||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01199|0.01423|0.01402|0.0097|0.00826|0.00682|0.01182|0.00891|0.01098||||||||||||||||-0.01097|-0.01579|-0.01259|-0.01093|-0.0069|-0.00868|-0.00962|-0.00776|-0.00865|||||||||245|325|290|281|245|228|295|305|161|||||||||||||||||||||||||
2025-09-20 01:24:56|KB.D.AERO.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:24:56|KB.D.DRINKS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:24:57|KB.D.CHEMS.CASH.IP|918|2025-09-19 07:15:40|2025-09-19 15:29:40|6837.8|0|0|2025-09-19|0|7|0.205663|9|-0.103646|9|2025-09-19||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.03156|0.03134|0.04471|0.02778|0.03127|0.02846|0.03068|0.02046|0.0161||||||||||||||||-0.03622|-0.0277|-0.03232|-0.0284|-0.02137|-0.01955|-0.02173|-0.02297|-0.02597|||||||||110|91|167|110|71|72|113|107|77|||||||||||||||||||||||||
2025-09-20 01:24:57|KB.D.BUILD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:24:57|KB.D.ELECTY.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:24:58|KB.D.EE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:24:58|KB.D.SPECFINAN.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:24:59|KB.D.PHONES.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:24:59|KB.D.FDR.CASH.IP|1605|2025-09-19 07:15:00|2025-09-19 15:29:50|4667.01|0|0|2025-09-19|0|7|0.078439|9|-0.066506|9|2025-09-19||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00873|0.00736|0.01366|0.00744|0.00929|0.00355|0.01118|0.00649|0.00519||||||||||||||||-0.00694|-0.00717|-0.01122|-0.00714|-0.0075|-0.00478|-0.00987|-0.01072|-0.0073|||||||||152|191|228|185|154|149|225|195|126|||||||||||||||||||||||||
2025-09-20 01:25:00|KB.D.FOOD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:25:00|KB.D.WATER.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:25:00|KB.D.GINDU.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:25:01|KB.D.RETAIL.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:25:01|KB.D.HEALTH.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:25:02|KB.D.HSEHLD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:25:02|KB.D.ENGINE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:25:03|KB.D.BUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:25:03|KB.D.LIFE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:25:04|KB.D.MEDIA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:25:04|KB.D.MINING.CASH.IP|744|2025-09-19 07:15:20|2025-09-19 15:29:50|23973.63|0|0|2025-09-19|0|7|0.204947|7|-0.112472|12|2025-09-19||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.06359|0.02743|0.04495|0.02773|0.04109|0.02767|0.04575|0.05907|0.05057||||||||||||||||-0.03977|-0.02909|-0.04412|-0.02471|-0.02719|-0.05944|-0.02886|-0.03776|-0.03991|||||||||76|82|115|65|50|58|114|112|72|||||||||||||||||||||||||
2025-09-20 01:25:05|KB.D.INSURANCE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:25:06|KB.D.OIL.CASH.IP|1820|2025-09-19 07:15:00|2025-09-19 15:29:50|8344.73|0|0|2025-09-19|0|7|0.135749|13|-0.123681|14|2025-09-19||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01605|0.01333|0.00944|0.00939|0.00984|0.01199|0.01739|0.00992|0.00969||||||||||||||||-0.01219|-0.00979|-0.01224|-0.01005|-0.00919|-0.01304|-0.01744|-0.01117|-0.01166|||||||||138|199|207|204|176|190|277|282|147|||||||||||||||||||||||||
2025-09-20 01:25:06|KB.D.OILEQUIP.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:25:06|KB.D.PGOODS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:25:07|KB.D.REAL.CASH.IP|1273|2025-09-19 07:15:20|2025-09-19 15:29:50|1978.72|0|0|2025-09-19|0|7|0.053069|7|-0.084082|8|2025-09-19||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0131|0.01062|0.01565|0.0089|0.00666|0.00404|0.01011|0.00686|0.00664||||||||||||||||-0.01015|-0.01331|-0.01508|-0.01164|-0.00907|-0.00968|-0.00965|-0.00826|-0.00724|||||||||125|160|195|115|129|119|140|181|109|||||||||||||||||||||||||
2025-09-20 01:25:07|KB.D.SOFT.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:25:08|KB.D.SUPPORT.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:25:08|KB.D.TOBACCO.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:25:09|KB.D.HOTELS.CASH.IP|1955|2025-09-19 07:15:10|2025-09-19 15:29:50|9377.65|0|0|2025-09-19|0|7|0.08777|9|-0.069202|9|2025-09-19||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01048|0.00876|0.01406|0.00918|0.00809|0.00589|0.00907|0.0085|0.00727||||||||||||||||-0.00913|-0.00844|-0.0129|-0.00843|-0.00885|-0.00599|-0.00876|-0.00765|-0.00824|||||||||202|247|258|203|177|196|267|269|136|||||||||||||||||||||||||
2025-09-20 01:25:09|KB.D.PHARMA.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:25:10|KB.D.OZTELE.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:25:10|KB.D.OZCOND.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:25:10|KB.D.OZCONSUM.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:25:11|KB.D.OZENER.IFD.IP|498|2025-09-19 01:46:10|2025-09-19 05:59:40|8378.2|0|0.401|2025-09-19|0.40037|1|0||0||2025-09-19|0.40095|0.40037|0.40134|0.40102|0.40118|0.40064|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98|114|118|119|118|116|||||||||||||||||||||||||
2025-09-20 01:25:11|KB.D.OZFINL.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:25:12|KB.D.OZHEALTH.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:25:12|KB.D.OZINDU.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:25:12|KB.D.OZMATR.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:25:13|KB.D.OZUTILI.IFD.IP|424|2025-09-19 01:46:10|2025-09-19 05:59:40|9993.7|0|0.40074|2025-09-19|0.40058|1|0||0||2025-09-19|0.40074|0.40058|0.40094|0.40063|0.40083|0.4006|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86|105|101|95|103|100|||||||||||||||||||||||||
2025-09-20 01:25:14|SE.D.MMM.CASH.IP|1937|2025-09-19 08:00:00|2025-09-19 20:53:40||1025.7|16.71785|2025-09-19|0.70002|10|0.519481|12|-0.71378|13|2025-09-19|||||||||34.05788|1.41437|0.70002|39.00195|89.13427|50.84466|42.70133|32.92589|34.0782|29.45993|17.82114|12.17725|50.72501||||||||||||0|0|0|14|0|5996|244|289|290|462|873|2591|18604||||||||||||0.10368||0.18182|0.26407|0.26652|0.25456|0.02835|0.0243|0.02391|0.01989|0.02007|0.02392|||||||||||||-0.05171|||-0.2068|-0.04597|-0.09409|-0.03276|-0.02356|-0.02121|-0.02461|-0.02673|-0.03204|-0.36366||||3|2|2|13|73|81|129|143|97|85|135|206|4|||||||||0||0||||||||||||||
2025-09-20 01:25:14|SA.D.AXP.CASH.IP|2309|2025-09-18 23:50:00|2025-09-18 23:59:00||1475.6|13.28863|2025-09-19|0.96131|8|0.905712|11|-0.392191|13|2025-09-19|||||||||0.96131||89.1808|85.85267|100|15.90641|17.02627|24.94273|21.83147|25.93747|21.38932|14.89793|55.88015||||||||||||69||2|15|13|4911|929|555|665|617|660|2157|16075||||||||||||0.77977||0.10645|0.58415|0.67273|0.04229|0.02484|0.01744|0.01242|0.01461|0.0175|0.01981|0.48676||||||||||||||-0.02657|-0.09064|-0.02631|-0.07051|-0.03586|-0.02931|-0.02053|-0.02311|-0.02465|-0.03046|-0.1858||||1|9|7|3|133|236|225|179|193|192|249|9|||||||||0||||0||||||||||||
2025-09-20 01:25:15|UA.D.AAPL.CASH.IP|4786|2025-09-19 01:46:30|2025-09-19 20:59:50||29653.1|10.79251|2025-09-19|0.0062|19|0.44909|19|-0.235724|19|2025-09-19|51.07455|42.67747|46.04455|54.91564|45.95617|56.25604|51.77301|42.20135|63.66813|55.93532|51.70922|49.19596|40.99264|11.63132|0.01142|0.00915|0.00927|0.00978|0.00884|0.0062|43.60737||||0|0|0|0|0|0|0|0|680|998|438|1294|2118|62247|24376|15843|24636|14215|17106|37002|596248||||0.0084|0.006|0.0063|0.01146|0.01121||0.00793|0.00714|0.07459|0.04805|0.02741|0.02717|0.01825|0.04474|0.02607|0.02233|0.02182|0.01844|0.01787|0.02172|0.01172||||-0.01154|-0.0097|-0.01261|-0.02614|-0.0126|-0.0063|-0.00875|-0.00687|-0.02441|-0.04138|-0.02855|-0.02376|-0.02159|-0.04295|-0.02683|-0.02197|-0.01747|-0.01642|-0.01582|-0.02007|-0.01261||||47|75|63|51|37|32|85|64|44|136|60|120|166|293|360|360|360|360|360|360|117|||||||||||||||||||||||||
2025-09-20 01:25:16|SA.D.BA.CASH.IP|3511|2025-09-19 01:46:40|2025-09-19 20:59:00||1763.2|14.49429|2025-09-19|6.38299|10|0.545488|10|-0.222161|19|2025-09-19|64.73777|45.92833|50.09951|82.87643|36.50905|42.95032|75.05744|72.27902|88.15362|60.08772|6.38299|73.57299|67.77452|19.46164|9.36127|13.44548|16.34517|23.75434|21.09007|8.71047|66.70589||||0|0|0|0|0|0|0|0|16|14|707|138|311|5919|2259|2100|2156|2047|1685|3851|2491||||0.01003|0.00578|0.00463|0.01203||0.00463|0.00463|0.02773|0.13181|0.13699|0.16057|0.04375|0.01459|0.05431|0.02664|0.01995|0.01563|0.02225|0.01889|0.02361|0.05109||||-0.04011|-0.12529|-0.07591|-0.02688|-0.02003|-0.04624|-0.09241|-0.07762|-0.04585|-0.06314|-0.10603|-0.05499|-0.03014|-0.05315|-0.0294|-0.01838|-0.01774|-0.01738|-0.0194|-0.01938|-0.08818||||34|24|12|35|11|7|12|18|101|50|16|34|31|227|290|246|239|215|209|288|18|||||||||||||||||||||||||
2025-09-20 01:25:16|SB.D.CAT.CASH.IP|2161|2025-09-18 23:59:40|2025-09-18 23:59:40||948.7|11.09974|2025-09-19|0.80034|12|0.379196|8|-1.990678|8|2025-09-19|||||||||68.15852|50.37545|66.96931|100|0.80034|16.57934|16.3832|20.05665|29.98587|24.15102|29.17422|11.00041|0.86681||||||||||||13|119|48|13|104|5547|1223|873|952|624|710|1174|14660||||||||||||0.3792|||||0.05446|0.02681|0.0245|0.02551|0.02303|0.01625|0.01719|||||||||||||-1.99068|-0.28666|-0.19066|-0.0547|-0.16163|-0.10012|-0.04198|-0.02689|-0.02502|-0.02523|-0.02045|-0.02096|-0.58694||||3|6|3|6|5|134|184|160|157|112|151|219|3|||||||||||||||||||||||||
2025-09-20 01:25:17|SB.D.CVX.CASH.IP|2941|2025-09-19 08:00:00|2025-09-19 20:59:50||1429.4|10.94344|2025-09-19|7.53594|14|0.253165|8|-0.333034|20|2025-09-19|||||||||67.2981|47.45113|57.74606|80.11016|37.68024|9.55408|7.53594|10.53786|13.73396|18.52588|14.4111|8.69861|80.11053||||||||||||0|2|2|89|73|1935|2235|1606|771|924|916|3020|547||||||||||||0.15343|0.08433|0.04421|0.03785||0.0332|0.01978|0.01728|0.01444|0.01454|0.01182|0.01669|||||||||||||-0.10106||-0.04419|-0.0693|-0.06709|-0.04052|-0.02315|-0.01726|-0.01237|-0.01216|-0.01209|-0.01573|-0.33303||||70|36|33|15|8|169|320|295|248|254|264|334|5|||||||||||||||||||||||||
2025-09-20 01:25:18|UA.D.CSCO.CASH.IP|2412|2025-09-19 08:00:00|2025-09-19 20:58:40||3796.8|5.73716|2025-09-19|0.41135|19|0.436491|13|-0.478677|13|2025-09-19|||||||||82.11605|92.01341|80.05251|84.65802|100|7.33486|1.1718|1.14726|2.15121|3.62226|4.18068|0.41135|50.08089||||||||||||4|9|31|9|21|6444|4351|2930|2158|3055|4141|13628|586||||||||||||0.09493|0.05834|0.0474|||0.05538|0.03206|0.02667|0.02154|0.02031|0.02019|0.0298|||||||||||||-0.06322|-0.03643||-0.0583||-0.06838|-0.03148|-0.02046|-0.01859|-0.01559|-0.01985|-0.02708|||||39|25|30|13|3|206|346|265|234|194|168|252|6|||||||||||||||||||||||||
2025-09-20 01:25:18|SD.D.KO.CASH.IP|3269|2025-09-19 08:00:00|2025-09-19 20:59:50||3906.2|2.79064|2025-09-19|0.01506|17|0.255793|13|-0.120048|19|2025-09-19|||||||||60.92638|86.67968|100|95.003|76.93694|6.24442|0.42815|0.47807|0.76686|0.01506|0.82793|0.60665|82.38926||||||||||||160|17|44|113|174|19144|2751|8181|2546|4161|3814|12640|24007||||||||||||0.04697|0.01502||0.03004||0.03422|0.01867|0.02223|0.0151|0.02009|0.01612|0.01607|||||||||||||-0.02702|-0.01501||-0.02402|-0.01502|-0.02297|-0.01676|-0.01878|-0.01668|-0.01694|-0.01736|-0.02474|-0.05267||||23|15|4|20|13|193|242|216|133|123|123|169|17|||||||||||||||||||||||||
2025-09-20 01:25:19|SB.D.DOWWUS.CASH.IP|1432|2025-09-19 13:30:00|2025-09-19 19:59:50|2348|1683.2|6.18061|2025-09-19|0.63773|19|0.211149|13|-0.292032|13|2025-09-19||||||||||||||4.94593|8.96112|9.9838|8.3194|10.71804|10.69387|0.63773||||||||||||||||||5637|680|1029|742|761|1068|3799||||||||||||||||||0.08514|0.0549|0.05166|0.04657|0.04525|0.0441|0.05282||||||||||||||||||-0.08359|-0.05425|-0.0526|-0.0427|-0.04255|-0.05691|-0.04687|||||164|269|181|157|103|122|168|||||||||||||||||||||||||
2025-09-20 01:25:20|SH.D.XOM.CASH.IP|2894|2025-09-19 02:03:30|2025-09-19 20:58:20||6391|10.28011|2025-09-19|0.07912|6|0.762817|8|-0.387222|13|2025-09-19|20.57191|50.1449|80.08782|66.71936|100|66.71936|0.07912|50.03956|96.62604|0.09667|83.37441|100|75.06587|9.15379|0.583|4.24163|8.42471|3.71834|6.30168|0.59982|87.54662||||0|0|0|0|0|0|0|0|4|0|36|2|125|24058|3606|2445|1705|2086|1725|10141|42389||||0.05277|0.00878|0.00878|0.00878|0.00878|0.00878|||0.07997|0.07035||0.03521|0.05156|0.04176|0.01977|0.01677|0.01434|0.01414|0.01205|0.01579|0.0124||||-0.14944||||||-0.0615||-0.05761||-0.08795|-0.0352|-0.03602|-0.05021|-0.02108|-0.01767|-0.01422|-0.01402|-0.01362|-0.01747|-0.16833||||5|2|5|18|20|6|1|2|59|1|6|43|52|209|355|355|333|324|318|339|16|||||||0|||0|||||||||||||||
2025-09-20 01:25:20|SC.D.GS.CASH.IP|1940|2025-09-19 08:00:00|2025-09-19 20:59:10||660|20.55975|2025-09-19|26.99094|19|0.805482|8|-0.948104|8|2025-09-19|||||||||91.19304|87.60938||100|90.98577|27.03156|31.41515|30.67122|41.15983|27.71903|35.05292|26.99094|46.85451||||||||||||4|26||6|3|3935|146|273|148|296|328|928|2212||||||||||||0.5374|0.125||0.125|0.02875|0.04814|0.03184|0.02545|0.02422|0.0176|0.02437|0.02432|||||||||||||-0.66433|-0.53615||-0.24675|-0.29997|-0.04697|-0.03171|-0.02105|-0.01884|-0.01514|-0.02698|-0.02423|-0.40595||||11|8|11|11|119|166|134|180|141|160|219|15|||||||||||||||||||||||||
2025-09-20 01:25:21|SC.D.HD.CASH.IP|2158|2025-09-19 08:00:00|2025-09-19 20:58:40||1293.2|14.20557|2025-09-19|17.44825|14|0.693434|8|-0.210602|13|2025-09-19|||||||||67.02705|100|50.68625|83.39465|100|25.33641|17.44825|28.71587|40.20601|39.13723|31.36557|18.60578|50.25021||||||||||||7|0|25|56|25|7149|942|599|544|440|897|1511|5687||||||||||||0.69343|||||0.03423|0.0275|0.0178|0.01073|0.01906|0.01647|0.01612|0.04014||||||||||||-0.05294|-0.02407|-0.01204|-0.04685|-0.1104|-0.06258|-0.02348|-0.01724|-0.01755|-0.02175|-0.01741|-0.0208|-0.07456||||3|4|2|6|3|107|161|143|117|133|150|237|10|||||||||0||||||||||||||||
2025-09-20 01:25:21|SD.D.IBM.CASH.IP|2701|2025-09-19 08:00:00|2025-09-19 20:59:10||1331.2|9.95435|2025-09-19|5.82873|19|0.252516|20|-0.274974|18|2025-09-19|||||||||75.16501|77.80497|50.237|81.8637|88.90205|22.15256|18.16472|21.78585|19.2248|18.41824|11.97917|5.82873|50.28651||||||||||||181|97|221|200|44|5981|1074|778|1060|1101|2093|3853|10135||||||||||||0.08693||0.11417||0.05775|0.04933|0.03427|0.02674|0.02511|0.01813|0.03705|0.0259|0.25252||||||||||||-0.10825|-0.00377|-0.07145|-0.10433|-0.05735|-0.04818|-0.03571|-0.02402|-0.02504|-0.02311|-0.05101|-0.02505|-0.08631||||8|9|10|11|18|136|232|138|219|185|252|242|6|||||||||||||||||||||||||
2025-09-20 01:25:22|UB.D.INTC.CASH.IP|5805|2025-09-19 01:47:00|2025-09-19 20:59:50||35885.1|8.40036|2025-09-19|0.0332|15|0.73554|13|-1.514154|13|2025-09-19|25.9892|27.90226|26.35478|20.03836|39.06196|30.94341|25.54269|24.40148|13.09358|28.21605|16.37716|16.97785|10.61897|1.82785|0.03324|0.0332|0.03335|0.03364|0.55141|0.43369|40.87462||||0|0|0|0|0|0|0|0|5972|2442|4374|3368|39717|175035|105751|57017|47028|45159|52945|76172|349848||||0.03587|0.04162|0.04248|0.04434|0.04236|0.03578|0.0418|0.05282|0.08074|0.05058|0.06661|0.05695|0.06595|0.151|0.08109|0.04982|0.04482|0.04428|0.04288|0.04724|0.05078||||-0.05239|-0.04599|-0.04388|-0.04468|-0.05081|-0.04436|-0.05845|-0.06031|-0.10883|-0.06012|-0.06376|-0.04624|-0.05452|-0.1529|-0.07419|-0.05484|-0.04713|-0.04119|-0.04185|-0.0413|-0.04059||||131|201|152|100|123|110|204|226|284|213|251|183|189|279|339|319|274|239|193|250|71|||||||||||||||||||||||||
2025-09-20 01:25:23|SD.D.JNJ.CASH.IP|2705|2025-09-19 08:00:00|2025-09-19 20:59:40||2922.3|6.93141|2025-09-19|2.30725|19|0.404624|10|-0.851305|20|2025-09-19|||||||||66.78049|100|77.89383|33.54796|83.37544|15.95859|6.89227|9.28983|8.5116|8.06141|5.55054|2.30725|50.72696||||||||||||14|1|35|95|48|10276|2022|1044|1380|1412|1716|5707|58267||||||||||||0.22228|0.22044|0.17793|0.08628|0.0575|0.03696|0.02004|0.01795|0.01397|0.01314|0.013|0.02487|||||||||||||-0.10336|||-0.14355|-0.04878|-0.04591|-0.01985|-0.01325|-0.01303|-0.01354|-0.0127|-0.01895|-0.85131||||15|16|9|3|6|195|306|302|259|261|289|349|2|||||||||||||||||||||||||
2025-09-20 01:25:23|SD.D.JPM.CASH.IP|2952|2025-09-19 08:00:00|2025-09-19 20:59:40||2639.9|12.09335|2025-09-19|7.58741|19|0.678435|13|-0.747341|12|2025-09-19|||||||||76.36441|95.25977|100|80.03619|62.70265|16.70931|9.2815|12.02637|13.61121|13.46599|15.04742|7.58741|43.3682||||||||||||6|4|0|89|949|12506|2181|1575|1092|1198|1278|4032|4182||||||||||||0.24679|0.3115|0.04334|0.03995|0.0661|0.05071|0.02236|0.01694|0.01367|0.01455|0.01288|0.01857|0.04706||||||||||||-0.07377||-0.09682|-0.01853|-0.20366|-0.05718|-0.02547|-0.01867|-0.01618|-0.01598|-0.01089|-0.02004|-0.07054||||21|21|31|15|24|199|271|267|243|201|213|291|134|||||||||||||||||||||||||
2025-09-20 01:25:24|SE.D.MCD.CASH.IP|2277|2025-09-19 08:00:00|2025-09-19 20:59:40||970.6|14.78331|2025-09-19|14.72397|19|0.149726|13|-0.722105|20|2025-09-19|||||||||67.12909|75.10422|33.47281|100||18.67604|16.71857|31.97866|28.9275|31.73547|28.59789|14.72397|57.42623||||||||||||12|5|351|10||4729|1073|769|996|474|513|1553|6546|||||||||||||||0.06641||0.03603|0.02245|0.01477|0.01779|0.01277|0.0122|0.01469|||||||||||||-0.29318|-0.00997|-0.02656|||-0.05396|-0.02842|-0.02479|-0.01814|-0.01773|-0.01755|-0.01819|-0.32944||||3|8|3|3|156|228|191|180|164|182|245|7|||||||||||||||||||||||||
2025-09-20 01:25:25|SE.D.MRK.CASH.IP|2749|2025-09-18 23:59:50|2025-09-18 23:59:50||3197.2|6.5282|2025-09-19|0.70029|19|0.183554|13|-0.233157|20|2025-09-19|||||||||57.42041|92.61894|75.06499|84.65685|81.28981|10.6736|5.45543|1.93304|3.39898|5.75326|2.82966|0.70029|75.04535||||||||||||38|7|232|171|96|12669|1898|2486|2291|1909|1973|5427|270||||||||||||0.1417|0.03681|0.03681|0.13484|0.06943|0.03416|0.02447|0.02305|0.01924|0.02218|0.01844|0.02208|||||||||||||-0.0245|-0.08579|-0.05635|-0.02447|-0.09371|-0.04053|-0.02425|-0.02376|-0.01934|-0.01983|-0.02053|-0.0196|-0.08841||||7|54|20|13|16|179|313|313|266|244|249|291|16|||||||||||||||||||||||||
2025-09-20 01:25:26|UC.D.MSFT.CASH.IP|4385|2025-09-19 01:46:30|2025-09-19 20:59:50||9529.1|11.02627|2025-09-19|0.01447|19|0.624866|19|-0.18555|13|2025-09-19|35.18482|30.45053|57.45801|58.62949|46.44493|75.00848|47.92691|44.24344|75.50245|37.52944|75.02113|87.50874|62.02623|22.32629|0.58049|6.19293|9.05002|3.6168|8.24782|0.01447|34.94219||||0|0|0|0|0|0|0|0|61|215|162|113|278|23009|3514|3432|2302|2225|2919|16071|170511||||0.00684|0.00528|0.00769|0.00463|0.00282|0.00197|0.00511|0.00688|0.01011||0.01768|0.02515|0.01047|0.03373|0.01733|0.01167|0.01013|0.00787|0.00992|0.02916|0.01708||||-0.01101|-0.01493|-0.01692|-0.01217|-0.01755|-0.01348|-0.01396|-0.01788|-0.02489|-0.06277|-0.0283|-0.01352|-0.01923|-0.02798|-0.01808|-0.01234|-0.01087|-0.00834|-0.01094|-0.01686|-0.02276||||91|69|47|29|56|32|48|52|53|8|36|40|50|287|357|340|332|333|328|354|126|||||||||||||||||||||||||
2025-09-20 01:25:26|SE.D.NKE.CASH.IP|3310|2025-09-19 01:50:00|2025-09-19 20:59:50||5784.5|7.65947|2025-09-19|1.02515|19|0.360011|11|-0.431094|13|2025-09-19|53.40477|47.40707|66.68052|60.04043|81.26299|75.03117|78.8206|35.37148|58.73433|86.37934|70.02491|71.50284|62.56601|5.28635|1.56992|7.21144|3.67552|3.73891|1.73219|1.02515|62.1118||||0|0|0|0|0|0|0|0|240|122|449|798|366|13096|5681|4445|2698|3686|3423|12166|27691||||0.01385|0.01584||0.01615|0.01386|0.01386|0.01491|0.01384|0.07529|0.11077|0.02769|0.17076|0.07599|0.04792|0.03028|0.02749|0.0211|0.02347|0.01956|0.02552|0.02539||||-0.04154|-0.04156|-0.05998|-0.04152|-0.0277|-0.11984|-0.06454|-0.09479|-0.13827|-0.04148|-0.02766|-0.14115|-0.04605|-0.06187|-0.02738|-0.02182|-0.01954|-0.01744|-0.01911|-0.02527|-0.05642||||45|19|6|25|16|20|33|17|29|22|10|35|40|191|323|292|246|188|233|297|29|||||||||||||||||||||||||
2025-09-20 01:25:27|SE.D.PFE.CASH.IP|3312|2025-09-19 02:01:10|2025-09-19 20:59:30||20322.5|2.78717|2025-09-19|0.04178|18|0.208073|0|-0.124688|19|2025-09-19|85.80327|100|50.02067|100|66.68045||20.04962|91.30795|48.03141|68.7629|33.36087|0.04591|33.36091|5.63974|4.0003|2.6379|3.04054|0.04181|0.04178|2.81822|48.18516||||0|0|0|0|0||0|0|803|691|1848|2171|7392|56704|33537|48348|35040|31157|126144|90390|40721||||0.1385|0.06214||||||0.09661|0.12417|||0.08261||0.0466|0.0509|0.04709|0.04181|0.04182|0.04775|0.04162|0.04165||||-0.04139|||||||-0.04138|-0.04957|-0.04125|-0.04131|||-0.05689|-0.04154|-0.04369|-0.0418|-0.04178|-0.05372|-0.05457|-0.04757||||7|6|4|5|3|5|23|25|16|9|9|3|125|101|154|100|49|53|108|27|||||||||||||||||||||||||
2025-09-20 01:25:28|SE.D.PG.CASH.IP|2483|2025-09-19 08:00:00|2025-09-19 20:59:10|15608|2192|7.94965|2025-09-19|2.75355|19|0.306748|8|-0.139647|13|2025-09-19|||||||||88.52937|100|83.3864||100|8.79771|6.66759|8.32285|8.87168|9.64341|9.90069|2.75355|69.28107||||||||||||4|16|14||10|10768|745|1355|792|1100|754|4353|14326||||||||||||0.08764|0.07218|0.03609|||0.02208|0.01236|0.01346|0.011|0.01339|0.01056|0.01264|0.04488||||||||||||-0.11443|-0.07205|||-0.03812|-0.02861|-0.01319|-0.01237|-0.011|-0.01102|-0.01041|-0.01516|-0.06409||||26|9|6|4|183|316|289|271|270|273|328|13|||||||||||||||||||||||||
2025-09-20 01:25:29|SH.D.UTX.CASH.IP|2072|2025-09-18 23:52:40|2025-09-18 23:52:40||1226.2|13.68018|2025-09-19|12.47128|19|0.184431|13|-0.309832|20|2025-09-19|||||||||||||100|28.55293|24.0833|26.19736|23.43897|16.58531|13.69359|12.47128|85.80127||||||||||||||||0|8211|516|847|571|830|904|2163|14734|||||||||||||||||0.05104|0.0213|0.02344|0.01589|0.0143|0.01343|0.01874||||||||||||||||||-0.0608|-0.02362|-0.01877|-0.01184|-0.01551|-0.01399|-0.01519|-0.30668||||1|95|208|214|205|169|234|281|7|||||||||||||||||||||||||
2025-09-20 01:25:29|SG.D.TRVUS.CASH.IP|1207|2025-09-19 13:30:00|2025-09-19 19:59:50|27696|563.8|25.47086|2025-09-19|31.8975|19|0.455137|13|-0.341911|13|2025-09-19||||||||||||||45.81552|38.33088|60.21422|50.05233|37.38631|45.67668|31.8975||||||||||||||||||8102|505|189|152|272|221|688||||||||||||||||||0.08765|0.04228|0.01985|0.01252|0.02262|0.01593|0.01771||||||||||||||||||-0.10146|-0.04322|-0.03224|-0.02095|-0.02732|-0.02927|-0.03383|||||46|68|123|122|75|103|157|||||||||||||||||||||||||
2025-09-20 01:25:30|SH.D.UNH.CASH.IP|4964|2025-09-19 01:46:40|2025-09-19 20:59:50||1336.7|18.0575|2025-09-19|7.01764|14|0.380342|13|-0.208141|13|2025-09-19|37.08513|53.62161|41.28668|47.95976|34.0991|55.84894|36.49791|46.96404|68.5239|73.53152|74.19364|84.30401|69.38605|10.78513|7.01764|12.15948|12.2166|25.548|18.18731|13.22912|65.6204||||0|0|0|0|0|0|0|0|138|138|138|100|646|7858|2192|2501|2065|1540|1495|3607|2782||||0.01624|0.00745|0.01031|0.00489|0.00977|0.01685|0.00739|0.01546|0.07234|0.03833|0.03543|0.0346|0.04218|0.05005|0.02454|0.02434|0.01887|0.02014|0.01843|0.02276|0.05723||||-0.02198|-0.01257|-0.01871|-0.01667|-0.01576|-0.01538|-0.03048|-0.02944|-0.04067|-0.05057|-0.02498|-0.02739|-0.02569|-0.05673|-0.0341|-0.02614|-0.02801|-0.0254|-0.02139|-0.02818|-0.03536||||143|97|126|73|135|120|85|98|130|113|58|70|62|215|302|289|263|247|248|273|61|||||||||||||||||||||||||
2025-09-20 01:25:31|SH.D.VZ.CASH.IP|2525|2025-09-19 08:00:00|2025-09-19 20:59:40||4947.5|2.38434|2025-09-19|0.02289|17|0.436581|8|-0.206233|13|2025-09-19|||||||||62.59721|75.02856|100|50.03888|75.01143|5.35582|0.6179|0.97467|0.02292|0.02289|0.0229|2.5647|81.85022||||||||||||147|110|2|267|513|21101|3553|6215|4918|6532|5436|15190|25872||||||||||||0.25258|||0.04574||0.04279|0.02293|0.02622|0.02291|0.0229|0.0229|0.02427|0.05643||||||||||||-0.13705|||-0.04575||-0.03979|-0.02568|-0.02564|-0.02292|-0.02289|-0.02289|-0.03184|-0.04591||||8|4|3|10|4|169|168|105|75|47|60|118|33|||||||||||||||||||||||||
2025-09-20 01:25:31|SH.D.VUS.CASH.IP|2576|2025-09-19 08:00:00|2025-09-19 20:57:40||2300.7|9.10804|2025-09-19|10.53118|13|0.361717|8|-0.266589|20|2025-09-19|||||||||70.1255|90.07326|100|100|50.16221|10.53118|13.58771|16.51527|21.46072|15.21183|25.83561|13.59663|60.23346||||||||||||59|35|0|147|447|8894|1248|1081|882|1084|1235|3290|81833||||||||||||0.22074|||||0.02809|0.02605|0.02134|0.01249|0.01164|0.01411|0.02273||||||||||||||||-0.07368|-0.09327|-0.04834|-0.02477|-0.01974|-0.01365|-0.01321|-0.01629|-0.01845|-0.18774||||10|10|1|5|4|163|229|170|168|112|155|258|10|||||||||||||||||||||||||
2025-09-20 01:25:35|SH.D.WAG.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:25:36|SH.D.WMT.CASH.IP|3106|2025-09-19 01:51:40|2025-09-19 20:59:50||5956.9|6.45622|2025-09-19|2.8549|14|0.487805|8|-0.202585|13|2025-09-19|40.28858|63.68558|77.80029|61.20775|53.39582|66.7343|40.10634|37.52418|66.83255|50.0749|60.04543|87.50605|70.03005|7.86341|2.8549|4.84011|6.31423|5.84402|8.67876|3.297|73.37176||||0|0|0|0|0|0|0|0|112|533|230|615|543|21783|4472|2676|1818|5770|2775|9079|92066||||0.00967|0.07415|0.02482|0.00967|0.09653||||0.29509||0.0677||0.02904|0.04195|0.02319|0.02195|0.01681|0.02217|0.01775|0.01997|0.09772||||-0.03385|-0.07246|-0.04824|-0.04825|-0.0145|-0.01932|-0.0116|-0.02578|-0.00967|-0.12557|-0.02897|-0.0129|-0.0226|-0.03632|-0.02598|-0.01763|-0.01409|-0.0219|-0.01411|-0.01929|-0.03128||||25|11|18|18|15|6|20|8|9|4|10|8|10|192|353|332|270|309|277|335|15|||||||||||||||||||||||||
2025-09-20 01:25:36|UB.D.GOOGUS.CASH.IP|4607|2025-09-19 01:46:50|2025-09-19 20:59:50||7014.7|11.06152|2025-09-19|0.0073|19|0.260561|13|-0.260211|13|2025-09-19|52.07045|48.62557|40.55777|60.01126|61.56324|68.53282|57.71496|69.40804|22.42968|24.43465|33.64276|56.61274|28.21326|9.79656|0.01177|0.01008|2.26918|1.41722|1.12515|0.0073|55.38049||||0|0|0|0|0|0|0|0|75|63|42|95|503|7079|3917|3058|2500|3599|2716|8587|348512||||0.00593|0.00607|0.00679|0.01286|0.00766|0.00479|0.00754|0.00762|0.02601|0.01931|0.02018|0.0143|0.01406|0.03684|0.01779|0.01342|0.01306|0.01352|0.01075|0.01455|0.01514||||-0.02733|-0.00961|-0.02877|-0.00904|-0.03599|-0.00836|-0.02742|-0.0207|-0.01917|-0.01428|-0.01204|-0.01642|-0.01186|-0.03756|-0.01748|-0.0136|-0.01136|-0.01137|-0.00979|-0.01752|-0.01087||||73|72|37|45|39|54|78|98|152|123|125|129|110|266|360|359|354|355|358|359|56|||||||||||||||||||||||||
2025-09-20 01:25:37|UC.D.NFLX.CASH.IP|3092|2025-09-19 01:47:20|2025-09-19 20:59:40||1059.7|14.06504|2025-09-19|16.87005|13|0.244315|13|-0.185657|13|2025-09-19|33.41783|37.90517|63.00178|68.80215|85.73033|47.17904|63.702|69.24793|33.60584||100|93.109|83.34027|16.87005|18.49103|22.88118|28.13139|27.82604|25.1865|20.19405|80.0331||||0|0|0|0|0|0|0|0|28||144|31|94|3805|478|627|443|562|738|1223|38111||||0.02177|0.00619|0.03291|0.01942|0.00083|0.00083|0.01624||0.16584|||||0.04253|0.01853|0.01871|0.01646|0.01364|0.01648|0.01625|0.1226||||-0.021|-0.05439|-0.11936|-0.10661||-0.05228|-0.02615|-0.00413|-0.019|||-0.03057|-0.04206|-0.04994|-0.02968|-0.02671|-0.01991|-0.0213|-0.01791|-0.02047|-0.03836||||30|37|27|16|7|17|11|13|18|1|29|12|179|228|184|178|144|171|258|35|||||||||||||||||||||||||
2025-09-20 01:25:38|UB.D.FB.CASH.IP|5571|2025-09-19 01:46:40|2025-09-19 20:59:50||3130.1|12.99875|2025-09-19|3.48937|19|0.380468|19|-0.379994|8|2025-09-19|49.20639|30.57482|23.02795|22.18171|18.15455|23.72651|18.83487|56.84667|78.76604|66.71696|52.46554|58.62278|63.53825|18.78269|5.04383|9.47056|6.93086|11.7593|9.88424|3.48937|64.16234||||0|0|0|0|0|0|0|0|96|378|287|89|161|10294|2633|2587|3116|2377|2828|5437|83297||||0.00866|0.00494|0.00506|0.00479|0.00371|0.00288|0.00696|0.01084|0.08126|0.05139|0.06279|0.01492|0.02713|0.03766|0.01771|0.01391|0.014|0.01387|0.0119|0.01961|0.05223||||-0.01267|-0.00523|-0.0038|-0.00535|-0.00447|-0.00365|-0.00764|-0.01475|-0.07576|-0.09741|-0.05631|-0.02235|-0.01863|-0.04166|-0.02326|-0.01781|-0.01943|-0.01695|-0.01281|-0.01563|-0.03224||||183|144|226|194|204|97|202|227|47|15|21|70|74|251|340|318|319|290|274|318|92|||||||||||||||||||||||||
2025-09-20 01:25:39|UA.D.AMZN.CASH.IP|4874|2025-09-19 01:46:50|2025-09-19 20:59:50||17648.2|11.00797|2025-09-19|0.00806|19|0.30127|13|-0.461764|19|2025-09-19|41.68683|25.37097|53.92502|57.03645|56.37397|28.59046|27.67836|34.50976|55.27017|30.06322|57.17935|76.10692|58.22527|14.60052|0.29012|0.01282|0.01187|0.85314|1.71384|0.00806|40.93587||||0|0|0|0|0|0|0|0|190|445|385|281|1198|40301|10196|7616|6023|4786|7171|19441|732663||||0.01037|0.00682|0.00802|0.01223|0.00988|0.00662|0.01105|0.01178|0.02331|0.02801||0.02586|0.02009|0.03675|0.02144|0.01439|0.01512|0.01138|0.01221|0.01925|0.02507||||-0.01882|-0.01152|-0.01311|-0.01423|-0.00901|-0.01208|-0.0186|-0.02666|-0.03568|-0.01653|-0.02093|-0.02704|-0.01698|-0.03737|-0.02167|-0.01722|-0.01516|-0.01131|-0.01356|-0.01983|-0.03657||||60|71|115|121|165|56|94|116|96|30|28|46|67|247|360|360|355|356|352|360|66|||||||||||||||||||||||||
2025-09-20 01:25:39|SG.D.TWTRUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:25:40|EC.D.ACCP.CASH.IP|1573|2025-09-19 07:00:10|2025-09-19 15:29:50|4134|55.5|21.69783|2025-09-19|11.86584|12|0.168553|7|-0.072307|11|2025-09-19||||||||24.65417|27.83291|18.02661|34.48184|35.06329|11.86584|19.37832|44.67136|32.74922||||||||||||||||64|47|102|42|41|27|76|63|83||||||||||||||||0.0392|0.03195|0.02657|0.03316|0.02887|0.02405|0.0337|0.0281|0.02717||||||||||||||||-0.02951|-0.03188|-0.03073|-0.03162|-0.02767|-0.02406|-0.02888|-0.02585|-0.02634|||||||||195|187|150|148|117|76|124|159|55|||||||||||||||||||||||||
2025-09-20 01:25:41|SA.D.BABA.CASH.IP|5557|2025-09-19 01:46:50|2025-09-19 20:59:50||2412.2|11.1483|2025-09-19|0.58375|14|0.790177|14|-0.290715|13|2025-09-19|38.56023|15.01913|3.47173|8.81885|50.81831|17.96005|24.95479|36.52098|45.50982|61.26922|67.68451|69.11333|58.91339|11.16214|0.58375|3.28418|5.12588|7.11792|3.47825|1.72523|64.72738||||0|0|0|0|0|0|0|0|578|224|103|188|2724|9230|5622|4393|3586|2105|3474|7185|2381||||0.01024|0.05616|0.0454|0.03589|0.02217|0.03061|0.02152|0.02346|0.05143|0.0203|0.00914|0.02965|0.0564|0.04635|0.03297|0.02696|0.01999|0.01782|0.01709|0.01818|0.04489||||-0.03289|-0.05881|-0.04558|-0.04241|-0.02468|-0.0344|-0.02119|-0.02083|-0.04076|-0.03195|-0.01584|-0.02402|-0.04413|-0.05457|-0.03126|-0.03008|-0.02158|-0.01386|-0.01707|-0.02306|-0.03276||||122|274|351|297|63|268|277|222|110|49|34|55|107|234|359|338|333|324|347|351|68|||||||||||||||||||||||||
2025-09-20 01:25:42|SA.D.ACBUS.CASH.IP|629|2025-09-19 13:30:00|2025-09-19 19:59:50||1110.4|1.46773|2025-09-19|0.18979|14|0.195695|14|-0.197239|18|2025-09-19||||||||||||||24.41317|0.18979|0.19552|0.19574|10.15656|0.19711|0.19699||||||||||||||||||1918|1595|1806|1429|2179|2551|8114||||||||||||||||||0.19493|0.19486|0.19531||0.19569||||||||||||||||||||-0.19399|-0.19361||||-0.19724||||||33|44|13|9|10|6|11|||||||||||||||||||||||||
2025-09-20 01:25:42|UA.D.CARUS.CASH.IP|918|2025-09-19 13:30:00|2025-09-19 19:59:50|15759|774.3|31.5646|2025-09-19|40.62476|16|0.898397|13|-0.958261|13|2025-09-19||||||||||||||52.93959|57.27593|62.50406|40.62476|72.68019|75.80475|44.59713||||||||||||||||||1100|162|182|225|601|758|2558||||||||||||||||||0.60783|0.00907|0.04691|0.0481|0.06964|0.04555|0.08663||||||||||||||||||-0.55028|-0.06255|-0.06833|-0.13519|-0.0802|-0.07299|-0.09515|||||21|42|77|57|62|70|191|||||||||||||||||||||||||
2025-09-20 01:25:43|ED.D.BAS.CASH.IP|1927|2025-09-19 07:00:10|2025-09-19 15:29:50||313.8|20.21165|2025-09-19|12.88384|7|0.116659|10|-0.093392|13|2025-09-19||||||||12.88384|21.79325|16.01054|27.51454|40.31209|28.70562|36.24148|25.41821|32.91899||||||||||||||||283|229|808|279|356|248|338|295|369||||||||||||||||0.03675|0.02758|0.03354|0.03037|0.02954|0.02332|0.02681|0.02826|0.03111||||||||||||||||-0.03072|-0.02672|-0.03068|-0.02897|-0.02543|-0.02333|-0.02907|-0.02788|-0.02701|||||||||257|193|194|171|139|136|185|193|76|||||||||||||||||||||||||
2025-09-20 01:25:43|ED.D.BMW.CASH.IP|1850|2025-09-19 07:00:10|2025-09-19 15:29:50|8308|100.8|18.78485|2025-09-19|16.26378|7|0.167745|7|-0.143198|7|2025-09-19||||||||16.26378|19.206|18.17369|29.08091|29.03925|31.09074|24.763|22.53418|28.23506||||||||||||||||71|75|209|59|97|78|128|117|160||||||||||||||||0.0377|0.02638|0.03549|0.03026|0.02509|0.03262|0.02989|0.03213|0.02648||||||||||||||||-0.03596|-0.02915|-0.03123|-0.02611|-0.02534|-0.03034|-0.02952|-0.02622|-0.02749|||||||||222|193|215|179|131|132|186|160|78|||||||||||||||||||||||||
2025-09-20 01:25:44|UA.D.BNTXUS.CASH.IP|805|2025-09-19 08:01:00|2025-09-19 20:30:20||1503.8|29.78494|2025-09-19|22.61328|14|0.584551|11|-0.496073|13|2025-09-19|||||||||86.12918|94.14447|95.84586|83.43831|38.87229|37.76117|22.61328|37.38192|36.26407|29.26883|40.73664|27.19703|51.23724||||||||||||1|25|8|6|305|873|472|303|328|411|195|828|156450||||||||||||0.06485|0.03107|0.04151|0.2643|0.07805|0.13841|0.07752|0.07574|0.03112|0.03425|0.02069|0.0403|||||||||||||-0.06908||-0.02074|-0.33292|-0.04163|-0.24856|-0.1055|-0.05057|-0.06382|-0.03996|-0.08495|-0.05677|-0.01562||||50|17|24|24|13|24|67|51|47|48|64|107|6|||||||||||||||||||||||||
2025-09-20 01:25:45|SB.D.CCL.CASH.IP|2771|2025-09-18 23:58:40|2025-09-18 23:58:40||6739.6|2.33038|2025-09-19|0.03261|14|0.317662|13|-0.328623|14|2025-09-19|||||||||28.69212|26.46211|50.04808|51.29052|40.54914|3.85929|0.03261|0.03267|0.74614|0.03266|0.03272|0.03284|57.18969||||||||||||371|341|2482|262|480|15898|7314|6721|5848|6816|7583|17188|32541||||||||||||0.05318|0.06392||0.05488|0.06067|0.0929|0.05217|0.04222|0.03507|0.03677|0.03452|0.03941|||||||||||||-0.03186|-0.06037|-0.06405|-0.04428|-0.04867|-0.08116|-0.04613|-0.03853|-0.0339|-0.0347|-0.03716|-0.0383|-0.04915||||14|19|8|41|42|210|307|207|140|139|139|169|7|||||||||||||||||||||||||
2025-09-20 01:25:45|EJ.D.CSGN.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:25:46|ED.D.DCX.CASH.IP|2147|2025-09-19 07:00:10|2025-09-19 15:29:50|5143|203.9|15.34922|2025-09-19|12.529|9|0.154113|7|-0.097201|13|2025-09-19||||||||13.61856|18.59617|12.529|22.57562|19.01615|28.50589|15.84322|22.30515|17.22958||||||||||||||||207|99|487|279|190|159|154|202|315||||||||||||||||0.03238|0.02461|0.02771|0.02832|0.02174|0.02024|0.02572|0.02609|0.01944||||||||||||||||-0.0296|-0.0229|-0.02649|-0.02421|-0.02231|-0.02213|-0.02687|-0.02152|-0.02186|||||||||302|237|224|204|158|158|215|202|93|||||||||||||||||||||||||
2025-09-20 01:25:46|ED.D.DHERGY.CASH.IP|1158|2025-09-19 07:00:00|2025-09-19 15:29:50|2779|73.5|19.75168|2025-09-19|14.65161|9|0.474415|7|-0.273785|7|2025-09-19||||||||29.56513|23.76812|14.65161|36.29652|23.37022|30.07233|31.59691|25.4589|17.99996||||||||||||||||95|84|103|61|101|68|87|78|102||||||||||||||||0.09161|0.06627|0.0549|0.05432|0.08174|0.04997|0.06293|0.06838|0.05395||||||||||||||||-0.09849|-0.06413|-0.05302|-0.0587|-0.08122|-0.05603|-0.06992|-0.08596|-0.07379|||||||||112|114|103|69|73|100|111|134|67|||||||||||||||||||||||||
2025-09-20 01:25:47|SB.D.DAL.CASH.IP|2335|2025-09-19 08:00:00|2025-09-19 20:56:20||2068.3|8.24952|2025-09-19|6.07422|19|1.710279|8|-0.556211|20|2025-09-19|||||||||66.96374|100|100|100|86.42923|8.1612|6.15794|9.40759|12.69105|12.21085|10.67092|6.07422|55.82922||||||||||||3|7|0|0|210|4239|2327|1463|1760|1183|1527|3400|10547||||||||||||1.71028||||0.60903|0.06169|0.02832|0.0318|0.03096|0.03105|0.02333|0.03033|0.33501|||||||||||||||-0.01692|-0.12541|-0.05708|-0.03312|-0.02641|-0.0314|-0.02562|-0.03062|-0.03156|-0.5042||||3|4|3|10|22|161|294|256|237|197|216|281|9|||||||||||||||||||||||||
2025-09-20 01:25:47|ED.D.DBK.CASH.IP|2288|2025-09-19 07:00:20|2025-09-19 15:29:50|3066|536|13.83371|2025-09-19|10.58185|11|0.147929|7|-0.278689|7|2025-09-19||||||||13.53244|15.62555|14.25544|15.24437|10.58185|21.37232|14.24698|24.46151|18.76748||||||||||||||||542|387|752|325|586|344|566|830|1021||||||||||||||||0.03921|0.02765|0.02764|0.02298|0.02466|0.02113|0.02522|0.02136|0.02307||||||||||||||||-0.03618|-0.02852|-0.02596|-0.02313|-0.02301|-0.0217|-0.02391|-0.02063|-0.02419|||||||||289|250|253|230|199|178|225|225|112|||||||||||||||||||||||||
2025-09-20 01:25:48|ED.D.LHAG.CASH.IP|1157|2025-09-19 07:00:10|2025-09-19 15:29:50|742|493|28.20672|2025-09-19|20.30893|14|0.133941|7|-0.319744|7|2025-09-19||||||||38.75723|42.41272|46.38389|38.19113|43.40922|35.99113|22.26446|20.30893|42.02809||||||||||||||||732|480|436|313|313|709|522|545|690||||||||||||||||0.04964|0.02674|0.03396|0.03418|0.02697|0.03469|0.03747|0.02924|0.03605||||||||||||||||-0.04812|-0.0302|-0.0333|-0.03359|-0.03368|-0.03715|-0.02994|-0.0332|-0.03324|||||||||137|118|151|76|83|89|90|74|50|||||||||||||||||||||||||
2025-09-20 01:25:49|SB.D.D.CASH.IP|2096|2025-09-19 13:30:00|2025-09-19 19:59:50|5986|1898.8|4.93002|2025-09-19|3.39929|14|0.134476|13|-0.351112|13|2025-09-19||||||||||||||11.24712|3.39929|4.81909|8.27071|5.22645|13.55765|5.47136||||||||||||||||||8648|1341|1219|1051|2404|827|4333||||||||||||||||||0.03593|0.02432|0.02353|0.02162|0.02618|0.0182|0.02555||||||||||||||||||-0.04333|-0.02779|-0.02313|-0.01963|-0.0209|-0.01736|-0.02906|||||143|296|250|206|192|192|220|||||||||||||||||||||||||
2025-09-20 01:25:49|EJ.D.DUFNSW.CASH.IP|522|2025-09-19 07:00:40|2025-09-19 15:19:50|4570|64.7|18.81587|2025-09-19|18.26138|15|0.087758|13|-0.215703|7|2025-09-19||||||||46.9844|33.42766|37.69938|42.92782|40.07857|50.05929|39.21607|18.85262|18.26138||||||||||||||||47|70|78|63|23|71|80|68|106||||||||||||||||0.05953|0.04316|0.05353|0.04376||0.04376|0.08776|0.04381|0.04376||||||||||||||||-0.08637|-0.0679|-0.04654|-0.05813|-0.04363|-0.04365|-0.04374|-0.04374|-0.06559|||||||||32|33|93|21|10|14|23|32|11|||||||||||||||||||||||||
2025-09-20 01:25:50|SB.D.EQR.CASH.IP|1655|2025-09-19 13:30:00|2025-09-19 19:59:50|6505|952.3|10.47455|2025-09-19|8.53827|14|0.465911|13|-0.27439|19|2025-09-19||||||||||||||25.84165|8.53827|12.37557|24.83335|19.50512|18.61769|9.86389||||||||||||||||||9118|1099|421|253|292|344|1844||||||||||||||||||0.1175|0.02982|0.02453|0.02048|0.01938|0.02378|0.02387||||||||||||||||||-0.03791|-0.0283|-0.02199|-0.01862|-0.02016|-0.01966|-0.03356|||||66|153|154|129|154|199|254|||||||||||||||||||||||||
2025-09-20 01:25:50|UB.D.EXPE.CASH.IP|1351|2025-09-19 13:30:00|2025-09-19 19:59:50|22234|651.3|22.47671|2025-09-19|28.2179|19|0.453206|13|-0.435173|13|2025-09-19||||||||||||||48.67903|42.48331|42.9546|58.75475|51.28559|42.04694|28.2179||||||||||||||||||2785|732|726|434|651|465|1497||||||||||||||||||0.05185|0.04604|0.02982|0.03039|0.02399|0.01491|0.03229||||||||||||||||||-0.09238|-0.06803|-0.04929|-0.03242|-0.02392|-0.0467|-0.04357|||||66|144|98|92|82|81|135|||||||||||||||||||||||||
2025-09-20 01:25:51|SC.D.FRT.CASH.IP|861|2025-09-19 13:30:00|2025-09-19 19:59:50|9962|460.5|17.80522|2025-09-19|16.82118|19|0.361301|13|-0.370148|13|2025-09-19||||||||||||||50.1979|39.14189|48.54058|29.85123|42.90675|35.76407|16.82118||||||||||||||||||5263|203|165|372|142|305|853||||||||||||||||||0.09014|0.02267|0.02332|0.01804|0.01501|0.0222|0.02449||||||||||||||||||-0.13483|-0.02999|-0.04559|-0.03883|-0.03252|-0.03058|-0.02847|||||24|64|66|47|42|70|161|||||||||||||||||||||||||
2025-09-20 01:25:51|SC.D.F.CASH.IP|2937|2025-09-19 01:57:00|2025-09-19 20:59:50|1163|18403.2|0.51832|2025-09-19|0.0857|14|0.857633|8|-0.171969|13|2025-09-19|87.53198|20.08514|0.25532|25.08505|80.03404|66.69506||0.1705|0.17024|66.69504||50.04263||1.53005|0.0857|2.78655|0.08608|0.08601|0.08604|0.08585|30.0516||||0|0|0|0|0|0||0|1977|1841||2804||76503|107999|100782|94145|127684|88511|157666|89468||||0.0853|0.17036|||||||0.85763|0.1705||||0.08547|0.08578|0.08624|0.08598||0.08598|0.08613|0.1075||||-0.08518|-0.08511||-0.08507||||||-0.08518||||-0.10101||-0.08613|-0.08621|-0.08591||-0.08584|-0.11465||||24|5|1|4|5|3|1|3|3|2|70|44|37|25|5|11|30|10|||||||||||||||||||||||||
2025-09-20 01:25:52|SC.D.GMUS.CASH.IP|2138|2025-09-19 08:00:00|2025-09-19 20:58:40||2073.5|9.19327|2025-09-19|0.51868|20|2.924694|8|-0.439115|11|2025-09-19|||||||||77.19984|100||89.54511|90.98784|10.33633|11.14179|12.13335|10.13249|11.63374|8.22715|3.03285|0.51868||||||||||||1|0||26|103|5531|1147|1091|1406|1118|1322|6188|130271||||||||||||0.71057|0.13645||0.29782|0.26206|0.0818|0.02916|0.02683|0.02974|0.01973|0.01839|0.0269|||||||||||||-0.07133|-0.01696||-0.10139|-0.10551|-0.06233|-0.02735|-0.0242|-0.02565|-0.0213|-0.02046|-0.02524|||||39|7|19|22|127|252|223|188|155|134|199|2|||||||||||||||||||||||||
2025-09-20 01:25:53|UB.D.GILD.CASH.IP|2473|2025-09-19 01:59:00|2025-09-19 20:39:30||4412.1|9.53687|2025-09-19|8.36507|18|0.247612|15|-1.050144|13|2025-09-19|42.95024|100|100|||77.85407|60.08626|70.04137|90.06625|||100||10.95717|10.95737|16.12969|15.7044|11.80017|8.36507|8.39101|25.49||||0|0|0|||0|0|0|2|||3||13520|1425|1445|852|720|560|2648|1129165||||0.00881|||||0.0088|0.0088|0.0088|0.10597|||0.14102||0.06138|0.02927|0.03179|0.02373|0.01759|0.01831|0.02028||||||||||||-0.0176|-0.15876|||||-0.0994|-0.03221|-0.03128|-0.02313|-0.01748|-0.0149|-0.02035|-0.46215||||7|2|1|9|5|10|20|1|157|266|286|217|221|228|299|4||||||||||||0|||||||||||||
2025-09-20 01:25:53|SC.D.HLTUS.CASH.IP|1447|2025-09-19 13:30:00|2025-09-19 19:59:50|26856|907.5|18.69193|2025-09-19|29.62682|14|0.217701|13|-0.351704|13|2025-09-19||||||||||||||34.19344|29.62682|41.00112|50.93196|42.58725|60.03916|34.46788||||||||||||||||||4207|1521|534|1153|908|1273|2106||||||||||||||||||0.08248|0.02278|0.02627|0.0189|0.0207|0.02053|0.01715||||||||||||||||||-0.07336|-0.0365|-0.02837|-0.02199|-0.02608|-0.03244|-0.02983|||||50|105|66|112|87|80|154|||||||||||||||||||||||||
2025-09-20 01:25:54|SD.D.JKSUS.CASH.IP|655|2025-09-19 13:30:00|2025-09-19 19:59:50|2492|724.9|19.322|2025-09-19|21.28257|19|0.361446|13|-0.839664|13|2025-09-19||||||||||||||46.72061|46.0977|33.5201|41.30338|41.28948|38.38903|21.28257||||||||||||||||||889|528|600|606|781|2254|1784||||||||||||||||||0.13902|0.06789|0.0939|0.09715|0.04008|0.07042|0.06738||||||||||||||||||-0.28368|-0.10119|-0.11705|-0.09983|-0.04001|-0.11382|-0.07732|||||56|74|42|34|17|34|85|||||||||||||||||||||||||
2025-09-20 01:25:54|SD.D.JMIAUS.CASH.IP|1486|2025-09-19 13:30:00|2025-09-19 19:59:50|1162|1531.7|2.73927|2025-09-19|0.89913|19|0.501672|13|-0.500835|13|2025-09-19||||||||||||||18.27339|11.55169|2.99473|1.45248|1.21962|1.185|0.89913||||||||||||||||||3202|1847|1978|3135|2427|1817|3328||||||||||||||||||0.15826|0.11131|0.10142|0.10048|0.09563|0.09726|0.11398||||||||||||||||||-0.17306|-0.0963|-0.08898|-0.12565|-0.11342|-0.09323|-0.09965|||||83|157|103|73|88|91|123|||||||||||||||||||||||||
2025-09-20 01:25:55|EG.D.KPN.CASH.IP|875|2025-09-19 07:00:10|2025-09-19 15:29:50||471.2|23.21792|2025-09-19|20.54648|10|0.097704|7|-0.048662|14|2025-09-19||||||||28.99266|37.95623|26.24309|20.54648|56.11355|50.01679|29.31751|38.91256|46.95762||||||||||||||||301|385|653|549|287|361|688|547|838||||||||||||||||0.03256|0.03409|0.02618|0.02431|0.02427|0.02428|0.02782|0.02976|0.02431||||||||||||||||-0.0244|-0.02434|-0.02603|-0.03645|-0.02427|-0.02431|-0.02595|-0.02839|-0.02429|||||||||76|58|103|39|41|42|99|72|49|||||||||||||||||||||||||
2025-09-20 01:25:55|SD.D.LMT.CASH.IP|1590|2025-09-18 23:43:30|2025-09-18 23:55:50||530.2|18.95728|2025-09-19|0.72332|20|0.34322|13|-0.556704|13|2025-09-19|||||||||66.94904||100|100|100|59.38967|36.36814|46.21733|54.1422|48.19456|38.79716|31.45808|0.72332||||||||||||38||34|13|4|2101|454|102|189|726|700|1277|35920||||||||||||0.07649||||0.07854|0.09813|0.02367|0.02219|0.01223|0.01268|0.01296|0.02313|||||||||||||||-0.02335|-0.23909|-0.03392|-0.08139|-0.03308|-0.02301|-0.03437|-0.03129|-0.02859|-0.0325|-0.34877||||3|1|2|14|86|102|91|61|81|80|156|1|||||||||||0|0|||||||||0||||
2025-09-20 01:25:56|EC.D.MCA.CASH.IP|2528|2025-09-19 07:00:10|2025-09-19 15:29:50|51310|21|12.99307|2025-09-19|8.54945|15|0.388425|14|-0.194137|7|2025-09-19||||||||11.98959|16.23841|12.93684|16.60733|29.03213|21.33011|14.19178|12.42992|8.54945||||||||||||||||16|17|54|18|10|13|23|30|23||||||||||||||||0.03788|0.02731|0.03014|0.02457|0.02051|0.02361|0.0254|0.02834|0.02846||||||||||||||||-0.03787|-0.02924|-0.03134|-0.02602|-0.02054|-0.02303|-0.02546|-0.02803|-0.02612|||||||||301|296|271|205|193|183|247|274|129|||||||||||||||||||||||||
2025-09-20 01:25:57|UC.D.MRNAUS.CASH.IP|3047|2025-09-19 01:51:00|2025-09-19 20:59:30||5280.5|7.33017|2025-09-19|1.1023|19|0.521042|19|-0.933126|7|2025-09-19|73.03646|12.58341|60.02352|57.16525|56.35247|7.36431|55.81567|57.02031|71.07868|58.89928|52.11861|55.63517|66.7122|7.74141|5.68868|7.30996|5.83685|3.21682|3.79416|1.1023|66.70615||||0|0|0|0|0|0|0|0|193|305|266|450|393|3986|3361|2208|3341|3609|7036|11965|270996||||0.03925||||0.08377|0.03917|0.05773|0.07495||0.05853|0.11699|0.03905|0.07809|0.08677|0.06609|0.05037|0.0493|0.05463|0.07246|0.07292|0.31335|||||-0.03925|-0.0392|||-0.07817|-0.66261|-0.5453|-0.16761|-0.11683|-0.09101|-0.0703|-0.0683|-0.09883|-0.05795|-0.05537|-0.05083|-0.04353|-0.07827|-0.06084|-0.03961||||11|8|10|7|16|29|27|30|31|17|25|27|24|197|284|234|207|189|240|283|21|||||||||||||||||||||||||
2025-09-20 01:25:57|EJ.D.NESN.CASH.IP|2425|2025-09-19 07:00:50|2025-09-19 15:19:50|7254|512.3|13.0423|2025-09-19|9.21913|7|0.154213|7|-0.154191|7|2025-09-19||||||||9.21913|18.96409|21.19801|28.10477|28.68939|21.32668|18.01547|15.3623|19.16536||||||||||||||||800|398|551|591|612|608|589|754|627||||||||||||||||0.02482|0.02477|0.01821|0.01647|0.02259|0.0204|0.01737|0.01943|0.01641||||||||||||||||-0.02927|-0.01985|-0.01963|-0.01664|-0.01672|-0.01721|-0.01712|-0.02162|-0.01587|||||||||261|190|203|178|136|183|200|202|94|||||||||||||||||||||||||
2025-09-20 01:25:58|SE.D.NIOUS.CASH.IP|4008|2025-09-19 01:47:00|2025-09-19 20:59:40||18487.1|5.96739|2025-09-19|0.13454|14|17.1875|8|-0.807537|0|2025-09-19|63.74094|44.02335|27.61181|32.59962|72.28087|39.91139|43.23616|19.7802|32.42735|100|56.5795|29.71849|47.43816|6.44604|0.13454|6.79233|0.13549|4.57462|2.69725|0.13629|52.48465||||0|0|0|0|0|0|0|0|6464|3939|7640|5323|34006|89425|86332|80885|133809|97971|82052|195681|4647||||0.54274|0.16634|0.17533|0.13229|0.13204|0.16281|0.19951|0.13251|4.43021||0.13333|0.13369|0.13245|0.14836|0.14554|0.16824|0.13558|0.13624|0.13691|0.13587|0.13615||||-0.40419|-0.19245|-0.1321|-0.14933|-0.13201|-0.20862|-0.14468|-0.15712|-0.13303|-0.13245|-0.13269|-0.13298|-0.13257|-0.17253|-0.14391|-0.13483|-0.1355|-0.13609|-0.1368|-0.13624|-0.13592||||22|98|131|77|36|98|51|56|34|2|23|27|19|111|86|45|29|45|39|21|21|||||||||||||||||||||||||
2025-09-20 01:25:59|EJ.D.NOV.CASH.IP|2455|2025-09-19 07:00:50|2025-09-19 15:19:50|9788|245.8|12.59907|2025-09-19|11.64687|7|0.082756|7|-0.093023|7|2025-09-19||||||||11.64687|14.01729|11.80616|21.40591|30.07333|18.19434|15.64008|19.27577|11.91826||||||||||||||||212|245|373|202|215|171|349|336|328||||||||||||||||0.02166|0.01523|0.01876|0.01776|0.01418|0.01415|0.01713|0.0161|0.01808||||||||||||||||-0.01682|-0.01496|-0.02029|-0.01377|-0.01226|-0.01412|-0.01802|-0.01494|-0.01362|||||||||284|250|229|187|163|154|256|244|84|||||||||||||||||||||||||
2025-09-20 01:25:59|KA.D.OCDO.CASH.IP|1523|2025-09-19 07:00:20|2025-09-19 15:29:50|220.5|2733.5|21.99004|2025-09-19|28.56712|9|0.699606|7|-0.878735|7|2025-09-19||||||||30.56692|44.28669|28.56712|41.39398|44.7567|53.91177|42.73561|35.7902|50.05645||||||||||||||||1578|1038|1396|1380|901|3858|1762|1390|3008||||||||||||||||0.11319|0.06988|0.0777|0.07095|0.07096|0.06571|0.05994|0.08893|0.0645||||||||||||||||-0.15739|-0.08537|-0.06863|-0.06338|-0.07664|-0.06177|-0.06293|-0.07231|-0.08018|||||||||168|86|165|92|47|65|75|112|64|||||||||||||||||||||||||
2025-09-20 01:26:00|UC.D.ORLY.CASH.IP|1965|2025-09-19 13:30:00|2025-09-19 19:59:50|10390|1670.4|8.62089|2025-09-19|4.97975|19|0.135031|13|-0.17336|13|2025-09-19||||||||||||||14.03756|8.09036|12.25621|15.37134|19.2735|12.38148|4.97975||||||||||||||||||8532|845|583|853|906|1193|3800||||||||||||||||||0.0335|0.02471|0.01866|0.01767|0.01729|0.01636|0.01779||||||||||||||||||-0.04034|-0.02618|-0.02098|-0.01698|-0.01541|-0.01351|-0.01609|||||136|236|229|228|161|186|282|||||||||||||||||||||||||
2025-09-20 01:26:01|SE.D.PLTRUS.CASH.IP|5700|2025-09-19 01:47:10|2025-09-19 20:59:50||12179.6|12.66502|2025-09-19|0.01048|19|0.298878|13|-0.565956|19|2025-09-19|30.64462|39.01872|35.31794|46.88157|31.87812|49.64683|35.59004|30.90908|28.66038|64.02959|58.72174|58.85014|54.57646|12.35011|0.01858|0.01636|0.01359|0.01352|0.01382|0.01048|42.54433||||0|0|0|0|0|0|0|0|807|409|309|484|1350|46647|26332|24571|17562|11261|12567|22355|103517||||0.01278|0.00827|0.0105|0.01026|0.01747|0.01362|0.0129|0.01827|0.06638|0.03105|0.03405|0.01987|0.01755|0.07319|0.04477|0.03592|0.02573|0.0204|0.02106|0.02621|0.02841||||-0.01735|-0.0184|-0.02557|-0.03299|-0.0198|-0.01828|-0.01771|-0.0351|-0.04721|-0.03006|-0.03772|-0.02594|-0.01956|-0.05692|-0.04234|-0.035|-0.02553|-0.02025|-0.02237|-0.03031|-0.02598||||160|100|119|143|113|135|149|217|126|75|121|102|143|276|360|360|360|360|360|360|127|||||||||||||||||||||||||
2025-09-20 01:26:01|UC.D.PYPLVUS.CASH.IP|3497|2025-09-19 01:47:00|2025-09-19 20:59:50||4399|9.65792|2025-09-19|2.70454|19|0.335815|8|-0.276525|8|2025-09-19|53.60936|47.10069|47.24483|57.1605|42.35189|41.72543|40.67182|53.88926|62.19403|54.13708|68.48818|56.71405|86.49863|14.87311|3.33727|7.00206|5.90619|6.32353|7.22027|2.70454|62.57337||||0|0|0|0|0|0|0|0|225|260|200|164|920|5627|3147|2005|1947|1800|2354|5618|223209||||0.04183|0.0727|0.04726||0.02619|0.0291|0.0679|0.03154|0.06923|0.04343|||0.06525|0.05115|0.03063|0.0236|0.02196|0.02089|0.02294|0.02626|0.02198||||-0.04362|-0.07361|-0.04567||-0.0457|-0.05994|-0.04846|-0.03395|-0.05179|-0.04741|-0.14947|-0.02416|-0.02899|-0.06027|-0.0303|-0.02221|-0.02165|-0.02168|-0.01831|-0.02351|-0.09085||||28|34|36|14|26|24|32|26|66|37|19|30|37|216|303|301|272|238|250|298|32|||||||||||||||||||||||||
2025-09-20 01:26:02|UC.D.PTONUS.CASH.IP|1231|2025-09-19 08:01:20|2025-09-19 20:48:40||5225|3.38518|2025-09-19|0.11959|18|0.495663|14|-0.632911|13|2025-09-19|||||||||||0.62735|62.65739|33.50126|4.91124|5.11222|9.62319|7.1485|8.00761|0.11959|4.76722|66.97314||||||||||||||601|233|522|10935|8301|10116|7980|6253|7927|27635|86||||||||||||||0.12563|||0.17385|0.184|0.20748|0.1745|0.13778|0.12273|0.16226||||||||||||||||-0.2511|-0.12579|-0.20624|-0.13654|-0.17334|-0.12167|-0.2042|-0.12235|-0.15133|||||1|8|3|85|100|126|71|38|41|43|6|||||||||||0||||||||||||||
2025-09-20 01:26:02|KA.D.RIO.CASH.IP|2575|2025-09-19 07:00:10|2025-09-19 15:29:50||259.6|12.55847|2025-09-19|11.39741|15|0.141813|7|-0.196937|12|2025-09-19||||||||19.40554|20.56154|13.81292|16.49721|17.82161|22.45954|18.51046|13.79812|11.39741||||||||||||||||218|149|299|177|113|414|265|383|945||||||||||||||||0.02417|0.01684|0.01907|0.01749|0.0188|0.01627|0.02396|0.02024|0.01977||||||||||||||||-0.02481|-0.01579|-0.0212|-0.01535|-0.01331|-0.01764|-0.02187|-0.01682|-0.01398|||||||||258|185|203|176|191|205|265|254|123|||||||||||||||||||||||||
2025-09-20 01:26:03|EJ.D.ROG.CASH.IP|1524|2025-09-19 07:00:50|2025-09-19 15:19:50||83.4|13.597|2025-09-19|5.03582|15|0.0755|12|-0.112909|14|2025-09-19||||||||33.37169|57.04511|27.86354|31.17484|27.93597|21.46178|13.12935|14.45821|5.03582||||||||||||||||75|61|145|87|87|116|133|119|94||||||||||||||||0.03809|0.03784|0.03787|0.03782|0.03778|0.05659|0.0377|0.0377|0.03769||||||||||||||||-0.04026|-0.03781|-0.03784|-0.0378|-0.03781|-0.03766|-0.03771|-0.05379|-0.03771|||||||||132|121|97|61|43|42|84|104|20|||||||||||||||||||||||||
2025-09-20 01:26:04|KA.D.RR.CASH.IP|2696|2025-09-19 07:00:00|2025-09-19 15:29:50|1150|1363.5|13.99588|2025-09-19|24.37435|7|0.175439|11|-0.216732|13|2025-09-19||||||||24.37435|55.86536|27.4043|51.37916|60.89241|66.17134|35.99772|47.92767|37.91506||||||||||||||||1201|2065|2632|619|752|1053|4318|1509|4432||||||||||||||||0.04615|0.04368|0.04713|0.0438|0.06026|0.04378|0.04579|0.04348|0.04354||||||||||||||||-0.05477|-0.04988|-0.04373|-0.04381|-0.04377|-0.04371|-0.06372|-0.0517|-0.05215|||||||||144|120|106|74|69|65|114|119|66|||||||||||||||||||||||||
2025-09-20 01:26:04|EG.D.RDSANA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:26:04|ED.D.SAPG.CASH.IP|2255|2025-09-19 07:00:10|2025-09-19 15:29:50|22790|580.4|10.88723|2025-09-19|3.3569|15|0.242291|7|-0.196249|9|2025-09-19||||||||10.91531|17.05386|11.71357|17.39752|17.34506|21.01693|10.22382|7.10991|3.3569||||||||||||||||341|297|1958|407|623|297|566|642|1046||||||||||||||||0.0432|0.02539|0.03094|0.02691|0.02451|0.0236|0.02706|0.02815|0.02386||||||||||||||||-0.03615|-0.02573|-0.03429|-0.02529|-0.02799|-0.02944|-0.03018|-0.02839|-0.02875|||||||||239|229|231|213|179|181|255|240|120|||||||||||||||||||||||||
2025-09-20 01:26:05|SG.D.SAP.CASH.IP|1391|2025-09-19 13:30:00|2025-09-19 19:59:50|26688|82.6|23.40523|2025-09-19|10.38626|14|0.179802|15|-0.134796|15|2025-09-19||||||||||||||11.91947|10.38626|25.63614|56.4306|54.6092|66.69595|38.17953||||||||||||||||||163|70|90|56|85|28|138||||||||||||||||||0.02567|0.01946|0.0179|0.03973|0.04325|0.02936|0.01905||||||||||||||||||-0.02474|-0.01921|-0.0223|-0.06119|-0.04611|-0.01702|-0.01737|||||177|329|215|55|33|126|215|||||||||||||||||||||||||
2025-09-20 01:26:06|ED.D.SIEGn.CASH.IP|2044|2025-09-19 07:00:10|2025-09-19 15:29:50|22835|312.2|15.6279|2025-09-19|8.13295|15|0.262985|14|-0.131608|9|2025-09-19||||||||20.39669|23.02322|13.60055|17.06088|28.50623|28.68167|20.62724|12.65126|8.13295||||||||||||||||169|163|1120|178|265|201|229|359|397||||||||||||||||0.03069|0.02601|0.0329|0.02841|0.02625|0.02323|0.02579|0.03138|0.02919||||||||||||||||-0.0309|-0.02661|-0.03005|-0.02462|-0.02548|-0.02311|-0.02483|-0.02581|-0.02254|||||||||221|200|221|182|158|164|199|198|111|||||||||||||||||||||||||
2025-09-20 01:26:06|EC.D.GLEFP.CASH.IP|1842|2025-09-19 07:00:10|2025-09-19 15:29:50||93.4|25.86557|2025-09-19|20.29438|13|0.17307|7|-0.344471|7|2025-09-19||||||||31.04981|35.38578|30.93077|50.02452|48.85947|36.6703|20.29438|27.24132|32.49529||||||||||||||||76|63|158|83|93|87|116|119|132||||||||||||||||0.04797|0.04389|0.03885|0.04735|0.03771|0.04077|0.03816|0.03598|0.03449||||||||||||||||-0.05498|-0.03921|-0.03955|-0.03443|-0.03459|-0.0362|-0.03814|-0.04223|-0.03449|||||||||229|198|178|146|129|131|153|147|77|||||||||||||||||||||||||
2025-09-20 01:26:07|UD.D.TSLA.CASH.IP|6573|2025-09-19 01:47:30|2025-09-19 20:59:50|42510|11229.5|8.91667|2025-09-19|0.0114|19|0.29808|8|-0.237574|13|2025-09-19|10.23292|14.85541|13.29936|9.6426|17.65897|15.69573|15.0148|10.15345|18.07453|34.81918|36.63795|17.16664|16.09573|7.3445|0.01981|0.01729|0.01586|0.01514|0.01563|0.0114|31.79187||||0|0|0|0|0|0|0|0|1205|462|792|1129|14152|41979|29396|19769|16523|10795|15669|19953|42026||||0.01295|0.0082|0.00916|0.00764|0.00782|0.01039|0.00864|0.01331|0.03891|0.01587|0.01672|0.01807|0.01242|0.05124|0.03549|0.02585|0.02261|0.01838|0.02234|0.02075|0.01013||||-0.01587|-0.01109|-0.01232|-0.01302|-0.01024|-0.01338|-0.01153|-0.01834|-0.03055|-0.01692|-0.02212|-0.0222|-0.01501|-0.04123|-0.03919|-0.02744|-0.02371|-0.01817|-0.02098|-0.0202|-0.01182||||323|256|301|270|255|287|260|296|233|161|183|286|280|328|360|360|360|360|360|360|214|||||||||||||||||||||||||
2025-09-20 01:26:08|EC.D.FP.CASH.IP|2248|2025-09-19 07:00:10|2025-09-19 15:29:50||260.1|6.50701|2025-09-19|3.97992|14|0.115252|7|-0.096749|14|2025-09-19||||||||14.24362|7.51999|6.34901|17.70462|15.57355|16.29703|5.82369|3.97992|14.49127||||||||||||||||215|198|625|367|215|173|371|389|380||||||||||||||||0.02756|0.02074|0.02624|0.02246|0.01928|0.01931|0.02368|0.02155|0.01937||||||||||||||||-0.02297|-0.01915|-0.02247|-0.02079|-0.02119|-0.02098|-0.02606|-0.02236|-0.02324|||||||||218|160|158|147|90|129|224|202|76|||||||||||||||||||||||||
2025-09-20 01:26:09|SH.D.UBERUS.CASH.IP|3241|2025-09-19 01:48:10|2025-09-19 20:59:40||7070.8|6.37567|2025-09-19|1.17365|14|0.376974|20|-0.344108|13|2025-09-19|41.27724|36.47123|62.14113|70.39269|67.6654|14.32643|66.69309|28.62733|90.02786|66.72773|25.13447|76.21256|90.00737|7.22629|1.17365|1.48322|1.23052|3.17964|2.45536|1.1906|53.94797||||0|0|0|0|0|0|0|0|81|587|616|257|201|21155|10929|5952|5202|4128|5484|13509|6371||||0.02884|0.0185|0.0187|0.01339|0.01387|0.01056||0.01587|0.06217|0.11625|0.13365|0.05482|0.06954|0.06877|0.0448|0.03411|0.02559|0.02108|0.02579|0.03046|0.29524||||-0.05986|-0.17139|-0.05987|-0.04933|-0.02643|-0.02111|-0.0528|-0.01057|-0.04754|-0.08978|-0.04219|-0.02631|-0.02633|-0.06113|-0.0436|-0.03121|-0.02317|-0.01965|-0.02404|-0.02929|-0.09327||||34|22|29|27|34|7|6|14|30|9|8|21|20|209|351|343|330|316|328|341|26|||||||||||||||||||||||||
2025-09-20 01:26:09|EG.D.ULNA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:26:10|KA.D.ULVR.CASH.IP|2056|2025-09-19 07:00:00|2025-09-19 15:29:50||325.8|21.94735|2025-09-19|25.45756|13|0.243148|7|-0.087642|13|2025-09-19||||||||38.52907|44.61401|44.13412|51.2549|33.35482|51.53285|25.45756|31.96258|28.59163||||||||||||||||156|183|217|132|130|708|397|609|2081||||||||||||||||0.03309|0.02393|0.02471|0.02488|0.02341|0.02434|0.02252|0.02377|0.02195||||||||||||||||-0.02548|-0.02428|-0.0251|-0.02194|-0.02438|-0.0219|-0.031|-0.02195|-0.02507|||||||||187|148|136|121|96|99|173|144|63|||||||||||||||||||||||||
2025-09-20 01:26:10|SH.D.UPS.CASH.IP|2299|2025-09-19 13:30:00|2025-09-19 19:59:50|8406|3533.5|5.45859|2025-09-19|1.80794|13|0.16405|14|-0.234357|13|2025-09-19||||||||||||||1.80794|5.08066|8.90543|7.83274|9.32338|8.63001|4.76261||||||||||||||||||13796|3761|2863|2171|1997|3102|4321||||||||||||||||||0.05034|0.03503|0.02316|0.01925|0.02073|0.01844|0.01828||||||||||||||||||-0.05681|-0.03524|-0.02218|-0.01985|-0.01811|-0.01677|-0.02099|||||172|337|304|256|215|267|316|||||||||||||||||||||||||
2025-09-20 01:26:11|UD.D.VRMUS.CASH.IP|176|2025-09-19 13:30:00|2025-09-19 19:59:50||14.1|65.62973|2025-09-19|55.85857|17|4.28737|14|-3.620565|19|2025-09-19||||||||||||||66.37945|90.45185||100|55.85857|95.8197|85.62307||||||||||||||||||134|39||0|0|0|0||||||||||||||||||0.68845|2.30858||0.03639|0.29333|0.39826|0.59065||||||||||||||||||-1.35292|-1.01038|||-1.479|-0.52996|-0.71613|||||10|10|4|11|23|79|||||||||||||||||||||||||
2025-09-20 01:26:11|SB.D.DIS.CASH.IP|3249|2025-09-19 01:55:50|2025-09-19 20:59:40||4238.6|7.68654|2025-09-19|0.26389|9|0.745614|8|-0.642097|20|2025-09-19|56.64349|52.98726|70.01958|88.00313|72.73808|80.00696|50.02176|40.06966|33.39718|0.26389|80.04025|51.56384|86.0234|16.66873|1.84631|1.53423|2.59834|4.10772|5.24681|3.26095|63.3724||||0|0|0|0|0|0|0|0|101|735|227|570|701|11659|3985|8414|3074|2843|2329|5272|63697||||0.03017|0.01492|0.00871|0.01119|0.0087|||0.0087|0.74561|0.2806|0.1474|0.05696|0.04327|0.04359|0.03088|0.02578|0.02836|0.02231|0.01753|0.02172|0.10348||||-0.10439|-0.01741|-0.02436|-0.0174|-0.0087|-0.0174||-0.01306|-0.01741|-0.1482|-0.0612|-0.07678|-0.07319|-0.05856|-0.0298|-0.03695|-0.02596|-0.02534|-0.01868|-0.0227|-0.38287||||23|17|20|25|33|5|4|5|3|5|20|33|50|211|331|331|311|294|287|339|19|||||||||||||||||||||||||
2025-09-20 01:26:12|SH.D.WFC.CASH.IP|2506|2025-09-19 08:00:00|2025-09-19 20:54:10||5099.8|5.92341|2025-09-19|1.01849|19|1.032054|8|-0.378609|20|2025-09-19|||||||||95.08211|91.74376|100|75.06587|90.91889|9.34911|2.05717|2.28525|4.37444|3.38307|2.30198|1.01849|50.19159||||||||||||7|9|114|211|288|11807|1808|2762|2939|1907|2318|10228|144599||||||||||||0.20251|0.01201||||0.05322|0.02451|0.02125|0.01621|0.01782|0.01439|0.02234|0.01185||||||||||||-0.06759|-0.01201||-0.05983|-0.01197|-0.03775|-0.01924|-0.01729|-0.01483|-0.01595|-0.01336|-0.02477|-0.13901||||60|12|1|4|11|194|343|308|298|267|262|298|6|||||||||||||||||||||||||
2025-09-20 01:26:12|UD.D.WYNN.CASH.IP|1518|2025-09-19 13:30:00|2025-09-19 19:59:50|12951|601.6|12.15704|2025-09-19|18.70038|19|0.170807|13|-0.330922|13|2025-09-19||||||||||||||20.47915|38.4406|37.7347|39.19329|34.06747|23.75259|18.70038||||||||||||||||||1903|628|565|411|1069|912|1665||||||||||||||||||0.07793|0.04365|0.04447|0.03199|0.0459|0.03042|0.03453||||||||||||||||||-0.1261|-0.05282|-0.03966|-0.02782|-0.03967|-0.03448|-0.02681|||||69|120|77|69|50|76|177|||||||||||||||||||||||||
2025-09-20 01:26:13|UD.D.ZMUS.CASH.IP|1700|2025-09-19 08:01:00|2025-09-19 20:29:30||588.9|12.63912|2025-09-19|5.34977|19|0.543667|13|-0.612858|12|2025-09-19|||||||||64.62043||50.8263|100|50.77913|20.53082|16.04374|13.52093|20.78855|15.24454|17.64981|5.34977|50.5||||||||||||9||46|33|100|842|522|803|405|417|394|1354|155||||||||||||0.17617|||0.09308||0.06041|0.02994|0.02848|0.0236|0.02046|0.02216|0.02783|||||||||||||-0.14661||-0.01156|-0.06929|-0.61286|-0.06357|-0.03495|-0.03579|-0.02294|-0.02382|-0.02136|-0.02598|||||11|4|4|4|103|194|245|188|171|193|263|2|||||||||||||||||||||||||
2025-09-20 01:26:14|EJ.D.ZURZ.CASH.IP|1129|2025-09-19 07:00:50|2025-09-19 15:19:50|56140|34.9|20.47366|2025-09-19|27.56663|9|0.07148|7|-0.071098|13|2025-09-19||||||||36.92553|58.35287|27.56663|41.69099|42.12711|53.35151|35.21283|51.68683|52.96213||||||||||||||||27|36|81|50|31|30|46|38|33||||||||||||||||0.04193|0.03551|0.03557|0.0356|0.0356|0.03555|0.03551|0.04269|||||||||||||||||-0.03854|-0.03552|-0.03997|-0.03559|-0.03557|-0.03554|-0.04062|-0.03557|-0.03561|||||||||122|60|69|60|57|45|54|60|17|||||||||||||||||||||||||
2025-09-20 01:26:15|CS.D.XRPUSD.CFD.IP|6761|2025-09-19 01:49:00|2025-09-19 20:59:00|298.09|15|0.49644|2025-09-19|0.48716|1|0.140511|15|-0.158573|13|2025-09-19|0.48786|0.48716|0.48963|0.49083|0.49455|0.4935|0.49538|0.49506|0.49446|0.49541|0.49614|0.49645|0.49468|0.49566|0.49717|0.50066|0.49902|0.50092|0.50144|0.50098|0.50263||||10|12|14|16|18|15|17|15|12|12|14|16|15|18|20|20|15|16|12|12|8||||0.01252|0.01353|0.01329|0.015|0.01962|0.01305|0.01676|0.01493|0.01269|0.0157|0.01676|0.01779|0.01768|0.01915|0.02227|0.02222|0.01691|0.01358|0.01598|0.01459|0.01503||||-0.01231|-0.01266|-0.01464|-0.01746|-0.01922|-0.01429|-0.01804|-0.01435|-0.01228|-0.01542|-0.01504|-0.01684|-0.01864|-0.01999|-0.02283|-0.02369|-0.01659|-0.01421|-0.01377|-0.01562|-0.01373||||346|353|356|357|359|352|359|354|346|349|349|360|354|356|359|360|359|357|349|345|318|||||||||||||||||||||||||
2025-09-20 01:26:16|CS.D.XRPUSD.CFD.IP|0|none|||0|0|2025-09-19|0.48716|1|0.140511|15|-0.158573|13|2025-09-19|0.48786|0.48716|0.48963|0.49083|0.49455|0.4935|0.49538|0.49506|0.49446|0.49541|0.49614|0.49645|0.49468|0.49566|0.49717|0.50066|0.49902|0.50092|0.50144|0.50098|0.50263||||10|12|14|16|18|15|17|15|12|12|14|16|15|18|20|20|15|16|12|12|8||||0.01252|0.01353|0.01329|0.015|0.01962|0.01305|0.01676|0.01493|0.01269|0.0157|0.01676|0.01779|0.01768|0.01915|0.02227|0.02222|0.01691|0.01358|0.01598|0.01459|0.01503||||-0.01231|-0.01266|-0.01464|-0.01746|-0.01922|-0.01429|-0.01804|-0.01435|-0.01228|-0.01542|-0.01504|-0.01684|-0.01864|-0.01999|-0.02283|-0.02369|-0.01659|-0.01421|-0.01377|-0.01562|-0.01373||||346|353|356|357|359|352|359|354|346|349|349|360|354|356|359|360|359|357|349|345|318|||||||||||||||||||||||||
2025-09-20 01:26:16|CS.D.BCHUSD.CFD.IP|4397|2025-09-19 01:47:30|2025-09-19 20:58:50|600.47|3.6|0.46058|2025-09-19|0.44471|1|0.665034|2|-0.657291|2|2025-09-19|0.4456|0.44471|0.44766|0.45363|0.45865|0.46008|0.45949|0.45891|0.45847|0.46005|0.4611|0.46332|0.46235|0.46277|0.46487|0.46577|0.46397|0.46496|0.46463|0.46495|0.46601||||5|3|4|5|5|4|4|3|2|3|3|3|3|3|5|4|3|3|3|3|3||||0.03075|0.01584|0.02545|0.01972|0.02596|0.0184|0.02242|0.01421|0.01855|0.01276|0.01374|0.01369|0.01136|0.00977|0.02449|0.02635|0.01671|0.01183|0.01189|0.00826|0.00989||||-0.02477|-0.01204|-0.03242|-0.02352|-0.02194|-0.01671|-0.01266|-0.01094|-0.01258|-0.01517|-0.02596|-0.01657|-0.00974|-0.01172|-0.02274|-0.02029|-0.01211|-0.01333|-0.01713|-0.01139|-0.01306||||271|216|281|298|289|249|262|213|180|208|213|202|216|228|287|287|202|194|192|175|173|||||||||||||||||||||||||
2025-09-20 01:26:17|IR.D.FLG.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:26:17|IR.D.ULTRA100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:26:18|IR.D.BOND100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:26:18|IR.D.10YEAR100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:26:19|IR.D.05YEAR100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:26:23|CO.D.LH.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:26:24|IR.D.FOAT.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:26:24|IR.D.FBTP.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:26:25|IR.D.FGBM.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:26:25|IR.D.JGB.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:26:26|IR.D.FGBL.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:26:26|EN.D.LGO.FWM2.IP|3850|2025-09-19 01:48:10|2025-09-19 20:58:50||12.2|0.11223|2025-09-19|0.14273|1|0.086605|13|-0.158524|8|2025-09-19|0.1429|0.14273|0.14287|0.14294|0.14328|0.14352|0.14336|0.14335|0.14403|0.14437|0.14435|0.1437|0.14386|0.14418|0.14415|0.1445|0.14495|0.14509|0.14516|0.14503|0.14497||||3|1|1|1|9|2|7|12|22|8|23|7|11|18|18|31|7|6|9|17|5||||0.01786|0.01999|0.02263|0.01747|0.01654|0.01436|0.02925|0.02149|0.02179|0.02606|0.01978|0.01939|0.02331|0.02607|0.02409|0.02238|0.01683|0.02298|0.01914|0.02031|0.01812||||-0.02222|-0.01745|-0.01978|-0.02382|-0.03821|-0.01973|-0.02266|-0.02412|-0.0273|-0.02327|-0.02846|-0.02445|-0.02325|-0.02577|-0.02453|-0.02831|-0.02351|-0.02197|-0.02654|-0.01994|-0.02174||||69|98|105|46|56|96|150|175|188|202|170|210|215|264|264|252|195|147|133|69|41|||||||||||||||||||||||||
2025-09-20 01:26:27|CO.D.CFI.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:26:27|SE.D.PANWUS.CASH.IP|1979|2025-09-19 08:01:00|2025-09-19 20:55:50||1134.7|10.94962|2025-09-19|10.59475|19|0.345012|13|-0.40182|13|2025-09-19|||||||||||100|75.114|69.32033|17.5043|14.92085|14.33094|18.7244|12.61403|14.93091|10.59475|71.48282||||||||||||||95|113|27|6657|578|580|576|1219|627|1846|115||||||||||||||0.02429|||0.05124|0.02103|0.0215|0.01836|0.01821|0.01563|0.02078|||||||||||||||-0.17|-0.02759||-0.07305|-0.03162|-0.02212|-0.01588|-0.01942|-0.01989|-0.02114|-0.05045||||5|8|13|138|202|182|182|167|188|265|7|||||||||||||||||||||||||
2025-09-20 01:26:28|UA.D.ABNBUS.CASH.IP|1934|2025-09-19 08:01:20|2025-09-19 20:57:40||773.9|8.16221|2025-09-19|3.97512|19|0.470344|13|-0.70417|20|2025-09-19||||||||||||66.82096|94.46704|8.08856|6.99171|10.90512|10.57892|14.24828|12.58683|3.97512|40.39338|||||||||||||||45|19|713|927|835|571|517|625|2000|1206||||||||||||||||0.05587|0.05933|0.03876|0.03027|0.0207|0.02321|0.01986|0.02329||||||||||||||||-0.03191|-0.06379|-0.06758|-0.03772|-0.03087|-0.02167|-0.02057|-0.01905|-0.02535|-0.40674||||3|18|151|231|212|190|169|215|304|10|||||||||||||||||||||||||
2025-09-20 01:26:29|UA.D.BIDU.CASH.IP|4466|2025-09-19 01:47:50|2025-09-19 20:58:40||961.9|13.57671|2025-09-19|9.63336|1|0.563046|1|-0.919118|0|2025-09-19|47.68665|9.63336|12.07175|20.1556|46.27684|13.63588|24.47217|34.27533|69.3227|66.76981|95.46163|86.39667|61.46475|19.47332|10.73231|9.71476|17.58511|31.19289|13.01386|12.28204|90.02828||||0|0|0|0|0|0|0|0|190|253|17|60|388|3684|2389|2660|1918|1008|1755|2959|7018||||0.02982|0.07011|0.05751|0.03788|0.02658|0.04385|0.03559|0.03713|0.06671||0.03414|0.04071|0.13281|0.05841|0.04661|0.04494|0.03155|0.0284|0.02853|0.02404|||||-0.2037|-0.0943|-0.05419|-0.04541|-0.08498|-0.0602|-0.02156|-0.03348|-0.06518|-0.10367|-0.03463|-0.07404|-0.12688|-0.07067|-0.04336|-0.04199|-0.04206|-0.03165|-0.04144|-0.03078|-0.13194||||59|200|309|254|39|229|250|193|26|9|22|22|44|191|244|249|160|151|170|229|40|||||||||||||||||||||||||
2025-09-20 01:26:30|UC.D.NVDA.CASH.IP|5780|2025-09-19 01:47:50|2025-09-19 20:59:50||33004.8|11.42635|2025-09-19|0.00557|18|0.268219|8|-0.216241|13|2025-09-19|26.07557|36.42908|37.60231|47.48197|37.15106|36.50747|40.99134|29.42327|22.97445|20.57622|39.10016|30.53653|14.24478|4.47589|0.00575|0.00581|0.00563|0.00564|0.00557|0.00561|37.22165||||0|0|0|0|0|0|0|0|1106|954|668|961|9267|51482|58315|43095|26871|26766|26871|58284|605070||||0.01015|0.01093|0.01136|0.00804|0.00836|0.01001|0.00758|0.0111|0.02639|0.01578|0.01057|0.01047|0.01182|0.03434|0.02896|0.02041|0.0146|0.01192|0.01251|0.01777|0.01473||||-0.01135|-0.01149|-0.01038|-0.00885|-0.01137|-0.01123|-0.01087|-0.01061|-0.01948|-0.01452|-0.01374|-0.01196|-0.01412|-0.03317|-0.02432|-0.02241|-0.01463|-0.0135|-0.01209|-0.01549|-0.01133||||188|162|133|99|140|137|122|187|244|180|197|249|274|336|360|360|360|357|353|360|129|||||||||||||||||||||||||
2025-09-20 01:26:31|EZ.D.ROBINGREY.Month2.IP|2986|2025-09-19 01:56:10|2025-09-19 20:00:50|104.18|0|0|2025-09-19|0|0|1.198947|19|-0.242931|14|2025-09-19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||||||||0.01972||||0.04471|0.04026|0.03948|0.01974|0.02835|0.07139|0.04193|0.02999|0.02306|0.0198|0.02022|0.04536|0.02881|||||-0.06874||-0.03942|-0.02963|-0.03938|-0.00986||-0.0499|-0.03732|-0.02589|-0.01809|-0.02804|-0.05188|-0.04556|-0.03091|-0.02328|-0.01928|-0.02063|-0.03133|-0.04798||||16|16|13|16|12|26|9|7|159|110|83|115|120|272|354|348|334|324|329|346|6|||||||||||||||||||||||||
2025-09-20 01:26:31|EZ.D.BYTGREY.Month2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:26:31|UD.D.SPWR.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:26:32|SE.D.NETUS.CASH.IP|1516|2025-09-19 13:30:00|2025-09-19 19:59:50|22585|561|15.62202|2025-09-19|23.83414|19|0.517857|13|-0.403548|13|2025-09-19||||||||||||||25.94693|32.81458|50.73874|54.02906|39.37613|35.09875|23.83414||||||||||||||||||1541|548|318|347|717|501|1691||||||||||||||||||0.1097|0.06024|0.02888|0.02266|0.03698|0.04344|0.0366||||||||||||||||||-0.11967|-0.1016|-0.07305|-0.0472|-0.04792|-0.0467|-0.04819|||||74|95|81|76|84|80|181|||||||||||||||||||||||||
2025-09-20 01:26:32|UD.D.ZNGA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:26:33|SI.D.ARKKUS.CASH.IP|2302|2025-09-19 13:30:00|2025-09-19 19:59:50|8482|923.6|1.75746|2025-09-19|0.01989|14|0.475003|13|-0.176077|13|2025-09-19||||||||||||||0.02938|0.01989|1.42659|2.0691|4.06813|2.79761|1.58355||||||||||||||||||2727|841|1123|640|323|392|1462||||||||||||||||||0.04929|0.02845|0.02504|0.02332|0.02078|0.01954|0.02311||||||||||||||||||-0.04205|-0.02898|-0.02551|-0.01896|-0.01947|-0.01965|-0.02134|||||180|360|355|342|346|324|319|||||||||||||||||||||||||
2025-09-20 01:26:34|SI.D.ARKGUS.CASH.IP|2200|2025-09-19 13:30:00|2025-09-19 19:59:50|2753|113.2|9.23093|2025-09-19|0.64035|14|0.288809|13|-0.21645|13|2025-09-19||||||||||||||1.75436|0.64035|6.82442|12.10259|15.64375|20.60864|13.22232||||||||||||||||||413|93|32|49|81|97|253||||||||||||||||||0.07785|0.04975|0.04446|0.04276|0.03917|0.03996|0.03919||||||||||||||||||-0.07003|-0.04775|-0.04609|-0.03976|-0.03956|-0.04017|-0.04169|||||180|345|325|307|295|282|258|||||||||||||||||||||||||
2025-09-20 01:26:34|SI.D.ARKQUS.CASH.IP|2266|2025-09-19 13:30:00|2025-09-19 19:59:50|10834|10.2|3.23099|2025-09-19|0.05843|15|0.148754|14|-0.19337|19|2025-09-19||||||||||||||3.17009|0.64947|0.05843|1.69768|9.95659|8.20922|6.36502||||||||||||||||||58|22|2|2|2|2|10||||||||||||||||||0.03252|0.02648|0.01911|0.01358|0.0144|0.01325|0.01368||||||||||||||||||-0.03156|-0.02273|-0.01745|-0.01251|-0.01279|-0.0123|-0.01794|||||165|351|319|304|222|245|285|||||||||||||||||||||||||
2025-09-20 01:26:35|SI.D.ARKFUS.CASH.IP|1423|2025-09-19 13:30:00|2025-09-19 19:59:50|5765|70.8|17.75305|2025-09-19|13.19428|19|0.400488|13|-0.602721|13|2025-09-19||||||||||||||42.3592|45.6187|50.08114|59.75369|47.0237|14.79176|13.19428||||||||||||||||||204|46|53|456|34|32|73||||||||||||||||||0.12604|0.05453|0.0359|0.03895|0.03203|0.03782|0.02997||||||||||||||||||-0.11034|-0.04927|-0.04755|-0.04088|-0.0241|-0.03589|-0.03535|||||64|123|100|67|115|75|107|||||||||||||||||||||||||
2025-09-20 01:26:35|SI.D.ARKWUS.CASH.IP|1360|2025-09-19 13:30:00|2025-09-19 19:59:50|17349|16|19.36238|2025-09-19|14.45995|13|1.420637|19|-1.190066|13|2025-09-19||||||||||||||14.45995|15.9851|30.86289|63.01676|34.33394|61.98805|47.10689||||||||||||||||||20|16|47|17|34|15|23||||||||||||||||||0.19857|0.03835|0.02733|0.1159|0.22039|0.14766|0.24602||||||||||||||||||-0.20589|-0.06244|-0.06442|-0.25466|-0.10195|-0.07698|-0.19078|||||106|133|101|51|82|105|149|||||||||||||||||||||||||
2025-09-20 01:26:36|SI.D.PRNTUS.CASH.IP|180|2025-09-19 13:30:00|2025-09-19 19:59:50|2301|2.2|80.60299|2025-09-19|40.26964|18|0.702371|13|-0.173762|19|2025-09-19||||||||||||||71.69603|100|91.54326|100|100|40.26964|97.54213||||||||||||||||||0|0|0|0|0|60|0||||||||||||||||||0.44862|0.04357|0.05815||0.04374|0.43687|0.05219||||||||||||||||||-0.08734|-0.08703|-0.04367|||-0.04348|-0.06278|||||14|5|47|3|3|5|81|||||||||||||||||||||||||
2025-09-20 01:26:37|SI.D.IZRLUS.CASH.IP|56|2025-09-19 13:30:00|2025-09-19 19:59:50||32.1|27.38153|2025-09-19|1.14315|14|0.926256|13|-0.209644|15|2025-09-19||||||||||||||34.48443|1.14315|100||100||||||||||||||||||||0|0|40||0||||||||||||||||||||0.33217|0.10556|0.19318||||||||||||||||||||||||-0.20964|||||||||27|2|5|1|||||||||||||||||||||||||
2025-09-20 01:26:37|UA.D.CANUS.CASH.IP|2206|2025-09-19 13:30:00|2025-09-19 19:59:50|77.25|15726.3|17.12929|2025-09-19|24.14274|17|0.721464|19|-0.877083|15|2025-09-19||||||||||||||33.52522|50.07862|33.11157|49.50336|24.14274|29.6456|31.77161||||||||||||||||||25157|20530|29623|18176|20343|14321|29809||||||||||||||||||0.11949|0.05698|0.03807|0.04869|0.04008|0.02998|0.0673||||||||||||||||||-0.2067|-0.15609|-0.13102|-0.07625|-0.05316|-0.04287|-0.0669|||||93|140|206|174|137|125|164|||||||||||||||||||||||||
2025-09-20 01:26:38|UC.D.RIOTUS.CASH.IP|3152|2025-09-19 01:48:00|2025-09-19 20:59:30||12961.2|5.43155|2025-09-19|0.05601|15|118.125|8|-0.853728|19|2025-09-19|61.59103|64.74942|56.33543|25.04279|65.05435|66.70095|83.34287|23.61701|31.11145|52.43013|63.3679|56.0633|54.589|6.39503|0.34569|0.05601|0.52235|0.44735|0.0563|1.4579|65.85387||||0|0|0|0|0|0|0|0|299|319|534|322|1190|12544|9556|9963|19395|29128|18674|22082|133631||||0.09964|0.14255|0.11404||0.05722|0.05716||0.05734|16.93223|0.07653|0.07685|0.09205|0.05752|0.13123|0.08123|0.06972|0.06979|0.06279|0.07194|0.06633|0.10039|||||-0.07589|-0.1137||-0.12856|||-0.08019|-0.06862|-0.05731|-0.05761|-0.06708|-0.07386|-0.13238|-0.08085|-0.07116|-0.06872|-0.07323|-0.07023|-0.09379|-0.14345||||13|17|16|4|20|15|6|17|29|21|30|50|33|206|345|276|214|255|210|214|35|||||||||||||||||||||||||
2025-09-20 01:26:38|KN.D.HIVECN.CASH.IP|788|2025-09-19 13:30:00|2025-09-19 19:59:50|521|852.4|8.48702|2025-09-19|2.69282|19|0.757576|13|-0.379507|13|2025-09-19||||||||||||||19.12914|16.42865|13.08741|18.16471|14.05403|14.45074|2.69282||||||||||||||||||767|702|677|762|706|1154|1695||||||||||||||||||0.24327|0.18864|0.19342|0.19222|0.19084|0.19305|0.19286||||||||||||||||||-0.21241|-0.18853|-0.19343|-0.19157|||-0.19268|||||106|117|62|50|36|28|40|||||||||||||||||||||||||
2025-09-20 01:26:39|SI.D.IWNUS.CASH.IP|2329|2025-09-19 13:30:00|2025-09-19 19:59:50|17690|29.9|1.66155|2025-09-19|1.1738|13|0.151993|14|-0.280489|13|2025-09-19||||||||||||||1.1738|1.4322|1.4574|2.03377|1.75642|1.98042|1.70539||||||||||||||||||76|28|17|34|3|9|67||||||||||||||||||0.02321|0.02068|0.01456|0.01269|0.01065|0.01288|0.0149||||||||||||||||||-0.04105|-0.01905|-0.01499|-0.01289|-0.011|-0.01236|-0.01557|||||180|357|350|349|347|358|357|||||||||||||||||||||||||
2025-09-20 01:26:40|SI.D.IWO.CASH.IP|2222|2025-09-19 13:30:00|2025-09-19 19:59:50|32214|101.1|21.50668|2025-09-19|7.86355|13|0.169842|13|-0.104912|13|2025-09-19||||||||||||||7.86355|14.80906|16.30545|31.00974|43.55197|26.34646|20.49276||||||||||||||||||94|109|136|108|31|73|185||||||||||||||||||0.03256|0.0183|0.01279|0.00959|0.0091|0.01001|0.01394||||||||||||||||||-0.02273|-0.01684|-0.01423|-0.01113|-0.01037|-0.01251|-0.01711|||||180|339|326|297|278|323|303|||||||||||||||||||||||||
2025-09-20 01:26:40|SI.D.IWDUS.CASH.IP|2282|2025-09-19 13:30:00|2025-09-19 19:59:50|20272|690|0.18113|2025-09-19|0.00495|16|0.074155|14|-0.073823|19|2025-09-19||||||||||||||0.59493|0.00521|0.00504|0.00495|0.30888|0.30337|0.28997||||||||||||||||||1491|680|465|403|322|363|1053||||||||||||||||||0.01147|0.00977|0.00867|0.00636|0.00689|0.00644|0.00922||||||||||||||||||-0.01446|-0.0097|-0.00783|-0.00676|-0.00627|-0.00637|-0.00916|||||173|360|356|346|329|335|351|||||||||||||||||||||||||
2025-09-20 01:26:41|SI.D.IWFUS.CASH.IP|2340|2025-09-19 13:30:00|2025-09-19 19:59:50|46844|40.3|0.31436|2025-09-19|0.01216|19|0.100487|19|-0.075086|13|2025-09-19||||||||||||||0.03318|0.29434|0.01618|0.29173|0.5859|0.85239|0.01216||||||||||||||||||137|30|21|26|18|11|90||||||||||||||||||0.01625|0.01155|0.00939|0.007|0.00605|0.00608|0.00835||||||||||||||||||-0.01693|-0.01043|-0.00907|-0.00611|-0.00563|-0.00532|-0.00693|||||179|360|360|359|349|357|358|||||||||||||||||||||||||
2025-09-20 01:26:41|KA.D.IWVLLN.CASH.IP|913|2025-09-19 07:00:20|2025-09-19 15:29:00|5425|25.9|48.20807|2025-09-19|51.5543|7|0.165593|7|-0.054995|7|2025-09-19||||||||51.5543|74.4876|85.94553|63.34618|89.80267|69.57907|66.45672|59.81772|66.06345||||||||||||||||3|0|4|94|8|7|3|9|0||||||||||||||||0.04637|0.01834|0.01988|0.02295|0.02205|0.01838|0.02785|0.03887|0.04214||||||||||||||||-0.02524|-0.01834|-0.01834||-0.03672|-0.01838|-0.02032|-0.0184|-0.02046|||||||||99|47|64|30|49|69|143|97|53|||||||||||||||||||||||||
2025-09-20 01:26:43|CS.D.LTCUSD.CFE.IP|5756|2025-09-19 01:48:00|2025-09-19 20:58:50|113.72|5.5|0.51717|2025-09-19|0.50553|1|0.188874|7|-0.191805|15|2025-09-19|0.50676|0.50553|0.50818|0.51102|0.51441|0.51357|0.5132|0.51253|0.51218|0.51438|0.51578|0.51851|0.51858|0.51777|0.51816|0.52207|0.52028|0.52292|0.52563|0.52595|0.52696||||5|5|6|6|7|5|6|5|5|5|5|6|6|6|6|8|5|5|4|4|3||||0.01705|0.01891|0.01716|0.01828|0.02335|0.0167|0.01907|0.02208|0.0124|0.01642|0.01797|0.01694|0.01737|0.01942|0.02093|0.02444|0.01436|0.01486|0.01794|0.01667|0.01274||||-0.01495|-0.02121|-0.02325|-0.01974|-0.02454|-0.01936|-0.02252|-0.01794|-0.01924|-0.0202|-0.0182|-0.01984|-0.01781|-0.01755|-0.02322|-0.02573|-0.01588|-0.0178|-0.0219|-0.01872|-0.01449||||269|295|323|320|336|296|310|301|249|299|303|318|309|314|330|337|296|274|271|277|235|||||||||||||||||||||||||
2025-09-20 01:26:43|IR.D.JGB.FWM3.IP|1010|2025-09-19 01:48:10|2025-09-19 20:55:10|13612|0.7|10.12504|2025-09-19|0.02932|0|0.066162|3|-0.073432|3|2025-09-19|0.02932|0.02933||1.03977|0.02954|0.02939|0.02939|0.02938|0.02938|6.47956|0.02937|3.36296|35.4364|23.8326|15.24261|7.72084|9.11895|13.35879|68.43304|25.02448|23.56225||||2|1||2|1|1|1|0|0|0|0|0|0|1|0|0|0|0|0|1|0||||0.00838|0.00733||0.01787|0.00857|0.00816|0.00868|0.00735|0.00735|0.00734|0.00734|0.00904|0.01082|0.01037|0.01028|0.00918|0.00734|0.01102|0.00735||0.00735||||-0.00789|-0.00733||-0.0208|-0.00872|-0.01469|-0.00961|-0.00735|-0.00734|-0.00918|-0.00734|-0.00735|-0.00826|-0.00839|-0.01223|-0.00839|-0.00734|-0.00734|-0.01322||-0.01469||||62|60|99|99|78|81|70|49|31|26|60|96|63|46|52|22|15|38|12|17|||||||||||||||||||||||||
2025-09-20 01:26:44|OP.D.SPX5.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:26:44|OP.D.SPX2.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:26:45|OP.D.SPX3.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:26:45|OP.D.SPX5.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:26:45|OP.D.SPX2.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:26:46|OP.D.SPX3.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:26:46|OP.D.SPX5.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:26:47|OP.D.SPX2.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:26:47|OP.D.SPX3.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:26:48|OP.D.SPX5.4000P.IP|4977|2025-09-19 01:48:20|2025-09-19 20:14:30|14.71|0|21.2483|2025-09-19|13.46271|14|9.014515|12|-13.384189|12|2025-09-19|25.84582|51.19639|33.93222|35.0118|31.65909|31.60983|23.6422|18.4465|41.77289|30.04618|34.72512|30.90925|35.43323|15.59|13.46271|14.69697|24.26502|35.92169|32.11076|16.31987|16.65047||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||||0.0978|0.09042|0.08031|0.09452|0.0859|0.0884|0.10379|0.09922|0.08163|0.08388|0.09575|0.08306|0.32866|0.11724|0.10704|0.1127|0.08406|0.0941|0.08016|0.11383|0.08732||||-0.09231|-0.08734|-0.10137|-0.09005|-0.08885|-0.09685|-0.1196|-0.09989|-0.07926|-0.08995|-0.09745|-0.07179|-0.3787|-0.13716|-0.12584|-0.10541|-0.10115|-0.08001|-0.08019|-0.11959|-0.09683||||185|165|130|190|199|174|232|271|189|165|159|158|194|265|335|322|267|229|228|278|73|||||||||||||||||||||||||
2025-09-20 01:26:48|OP.D.SPX2.4000P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:26:49|OP.D.SPX3.4000P.IP|2387|2025-09-19 01:49:10|2025-09-19 20:13:50|4.09|0|23.38526|2025-09-19|22.41456|15|2.122642|6|-2.252252|2|2025-09-19|28.88213|23.00128|22.82745|23.04397|22.71785|22.98974|23.21877|23.1772|23.85363|24.02182|23.94657|23.91077|24.36819|24.1076|22.98524|22.41456|23.00116|23.21907|23.60785|24.03009|24.5437||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||||0.33802|0.23012|0.39696|0.2303|0.31055|0.33247|0.40584|0.23952|0.23909|0.24076|0.37172|0.23928|0.25722|0.25961|0.31868|0.31731|0.24097|0.31607|0.23608|0.3078|0.49323||||-0.46196|-0.22963|-0.90331|-0.28211|-0.22758|-0.22979|-0.25772|-0.25278|-0.23867|-0.27956|-0.23866|-0.23861|-0.2917|-0.30205|-0.29924|-0.35447|-0.30551|-0.23253|-0.275|-0.36864|-0.49012||||74|90|72|119|108|90|138|142|89|86|76|93|109|203|242|210|145|119|118|169|40|||||||||||||||||||||||||
2025-09-20 01:26:50|OP.D.SPX5.4250P.IP|5130|2025-09-19 01:48:20|2025-09-19 20:14:30|17.78|0|16.47102|2025-09-19|11.5505|14|5.033354|12|-9.616485|12|2025-09-19|16.1895|29.42974|24.59958|31.71917|17.75122|23.17216|15.6902|16.32852|16.76949|19.11243|22.61627|16.82251|22.96401|16.01631|11.5505|12.09324|18.82684|24.73895|21.61639|14.49409|17.5928||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||||0.08897|0.06707|0.06161|0.09671|0.08449|0.07139|0.09377|0.10226|0.08072|0.07721|0.09275|0.07836|0.18467|0.12281|0.10562|0.0978|0.08698|0.09269|0.07171|0.09597|0.07901||||-0.06849|-0.0662|-0.10277|-0.09341|-0.08301|-0.07512|-0.09442|-0.09408|-0.07839|-0.07718|-0.06928|-0.08561|-0.25465|-0.12064|-0.11232|-0.09793|-0.09591|-0.08875|-0.07942|-0.09244|-0.10468||||229|213|178|190|223|184|260|293|215|198|185|199|223|277|350|343|291|277|242|293|76|||||||||||||||||||||||||
2025-09-20 01:26:50|OP.D.SPX2.4250P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:26:51|OP.D.SPX3.4250P.IP|2857|2025-09-19 01:48:20|2025-09-19 20:14:10|5.58|0|17.26512|2025-09-19|16.55118|15|12.454212|13|-12.056738|12|2025-09-19|20.06466|16.99352|16.98401|17.14295|16.92622|17.0378|17.15031|17.16425|17.61295|17.68284|17.73992|17.65741|17.95366|17.74499|16.96802|16.55118|16.86658|17.12537|17.43196|17.79507|17.98531||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||||0.18639|0.18811|0.17007|0.23152|0.18315|0.23289|0.19478|0.18709|0.18957|0.19485|0.23078|0.17681|0.17944|0.47522|0.31547|0.2051|0.17308|0.22555|0.17434|0.24119|0.20975||||-0.19363|-0.1698|-0.18166|-0.18424|-0.17985|-0.18424|-0.1711|-0.19214|-0.17564|-0.19143|-0.1774|-0.19114|-1.26003|-0.27469|-0.28324|-0.20705|-0.186|-0.23382|-0.18295|-0.21277|-0.26914||||129|115|86|124|140|113|183|192|117|98|85|122|123|206|282|256|173|147|136|203|45|||||||||||||||||||||||||
2025-09-20 01:26:52|OP.D.SPX5.4500P.IP|5502|2025-09-19 01:48:20|2025-09-19 20:14:30|21.59|0|13.92104|2025-09-19|10.52837|20|3.273083|12|-6.794752|12|2025-09-19|17.72984|17.10094|16.32993|22.05004|15.23388|20.0326|15.2665|12.19933|12.35179|17.52793|17.3453|22.33817|15.66259|11.13077|11.52968|11.54355|13.32425|17.09753|13.09488|15.99029|10.52837||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||||0.0737|0.05898|0.06627|0.07754|0.07012|0.06864|0.09807|0.0816|0.06551|0.06077|0.06459|0.05577|0.11258|0.09893|0.09972|0.09283|0.07896|0.07189|0.06522|0.0885|0.07583||||-0.0661|-0.06874|-0.07171|-0.08095|-0.06969|-0.0681|-0.08293|-0.08443|-0.07092|-0.05999|-0.06979|-0.07306|-0.16415|-0.10314|-0.0943|-0.0869|-0.08089|-0.06832|-0.06964|-0.08955|-0.07522||||236|245|185|233|247|226|302|321|245|230|223|250|244|297|357|352|320|286|279|311|82|||||||||||||||||||||||||
2025-09-20 01:26:52|OP.D.SPX2.4500P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:26:53|OP.D.SPX3.4500P.IP|3559|2025-09-19 01:49:00|2025-09-19 20:14:30|7.46|0|13.02584|2025-09-19|12.48958|15|8.126722|13|-7.835325|12|2025-09-19|15.69528|12.86005|12.77673|12.91458|12.81316|12.86742|12.93638|12.9177|13.25667|13.2859|13.28768|13.27493|13.48887|13.41151|12.83304|12.48958|12.75856|12.92384|13.13475|13.3539|13.49692||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||||0.1426|0.15635|0.18665|0.16558|0.20224|0.15157|0.18312|0.15251|0.14224|0.17353|0.15413|0.14952|0.13541|0.30514|0.23385|0.18491|0.15548|0.18185|0.18236|0.18807|0.16595||||-0.15155|-0.13493|-0.16674|-0.18399|-0.14508|-0.15704|-0.182|-0.17902|-0.14137|-0.14064|-0.13845|-0.15366|-0.50101|-0.3115|-0.21148|-0.16498|-0.15036|-0.17453|-0.15794|-0.21298|-0.17958||||166|131|114|159|169|127|224|227|161|132|124|150|170|244|315|288|219|198|196|253|58|||||||||||||||||||||||||
2025-09-20 01:26:53|OP.D.SPX4.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:26:54|OP.D.SPX4.4250P.IP|14|2025-09-19 06:59:30|2025-09-19 20:05:00|0.1|0|571.42857|2025-09-19|400|6|100|7|0||2025-09-19|800||||||400|600||||||400||||800|600||800||||0||||||0|0||||||0||||0|0||0|||||||||||100|||||||||||||||||||||||||||||||||||||||||1|1|6|1|1|2|2|||||||||||||||||||||||||
2025-09-20 01:26:54|IR.D.02YEAR100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:26:55|IR.D.02YEAR100.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:26:55|IR.D.02YEAR100.FWM2.IP|2651|2025-09-19 01:49:30|2025-09-19 20:59:50||77.1|0.00407|2025-09-19|0.01917|0|0.003836|11|-0.003836|11|2025-09-19|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01917|0.01917|0.01918|0.01918|0.01918|0.01918|0.01917|0.01917||||97|69|61|101|107|207|117|79|151|94|162|313|247|231|152|242|247|262|247|171|134||||0.00224||0.00192|0.0024||0.00288||0.00256||0.00192|0.00384|0.00288|0.00316|0.00348|0.00383|0.00348|0.00352|0.0032|0.00384|0.00384|0.00364||||-0.00192|||-0.00383|-0.00383|-0.00192|-0.00336|-0.0032|-0.00384|-0.00309|-0.0024|-0.00384|-0.00336|-0.00322|-0.00298|-0.00272|-0.00301|-0.00345|-0.0032|-0.00288|||||25|33|7|15|16|12|29|28|17|36|14|34|70|58|64|48|34|25|13|23|13|||||||||||||||||||||||||
2025-09-20 01:26:56|IR.D.02YEAR100.FWM2.IP|0|none|||0|0|2025-09-19|0.01917|0|0.003836|11|-0.003836|11|2025-09-19|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01917|0.01917|0.01918|0.01918|0.01918|0.01918|0.01917|0.01917||||97|69|61|101|107|207|117|79|151|94|162|313|247|231|152|242|247|262|247|171|134||||0.00224||0.00192|0.0024||0.00288||0.00256||0.00192|0.00384|0.00288|0.00316|0.00348|0.00383|0.00348|0.00352|0.0032|0.00384|0.00384|0.00364||||-0.00192|||-0.00383|-0.00383|-0.00192|-0.00336|-0.0032|-0.00384|-0.00309|-0.0024|-0.00384|-0.00336|-0.00322|-0.00298|-0.00272|-0.00301|-0.00345|-0.0032|-0.00288|||||25|33|7|15|16|12|29|28|17|36|14|34|70|58|64|48|34|25|13|23|13|||||||||||||||||||||||||
2025-09-20 01:26:57|UB.D.HOODUS.CASH.IP|4984|2025-09-19 01:48:20|2025-09-19 20:59:50||36251.4|10.75628|2025-09-19|0.2971|19|1.576917|8|-0.496596|19|2025-09-19|32.23075|24.47165|19.40373|20.99481|19.62293|27.97754|36.52816|58.35909|64.88145|65.66828|65.06725|66.25713|54.43353|10.46688|0.59475|0.59864|2.14656|1.2561|0.88217|0.2971|36.03498||||0|0|0|0|0|0|0|0|269|439|175|325|927|16818|14097|9776|7424|7000|10783|35554|735821||||0.02802|0.01261|0.01262|0.01446|0.01615|0.02459|0.01404|0.02174|0.41074||0.03713|0.0135|0.01442|0.08037|0.0488|0.03026|0.02345|0.02129|0.02479|0.04726|0.03647||||-0.0189|-0.01807|-0.01587|-0.01604|-0.0372|-0.03771|-0.02432|-0.02357|-0.06125|-0.03813|-0.04948|-0.02783|-0.02385|-0.07158|-0.05711|-0.03344|-0.02954|-0.02422|-0.02734|-0.04364|-0.03724||||118|135|129|124|143|179|137|156|54|32|20|74|57|240|359|350|330|324|346|357|175|||||||||||||||||||||||||
2025-09-20 01:26:57|CS.D.EOSUSD.CFD.IP|876|2025-09-19 01:48:20|2025-09-19 20:54:30|46.77|4.4|0.62466|2025-09-19|0.61485|1|1.813256|5|-2.026612|4|2025-09-19|0.61736|0.61485|0.61539|0.61597|0.61754|0.61656|0.62614|0.62616|0.62604|0.62608||0.6263|0.6263|0.6263|0.62674|0.63603|0.63625|0.63638|0.63768|0.63699|0.64077||||2|2|3|4|8|5|2|1|1|1||2|2|2|1|3|2|3|5|5|3||||0.21898|0.14445|0.29693|0.49287|0.26343|0.45813|0.09391|||||0.04874|0.08359|0.08358|0.14635|0.07454|0.18613|0.60068|0.25416|0.33073|0.103||||-0.45134|-0.07366|-0.10487|-0.16389|-0.24883|-0.23135|-0.10689|-0.1877|-0.10428|-0.0834||||||-0.30957|-0.2811|-0.21361|-0.13751|-0.14301|-0.1917||||24|112|132|81|159|71|17|7|11|8|4|3|1|3|79|33|29|94|65|26|||||||||||||0|0|||||||||||
2025-09-20 01:26:58|CS.D.ADAUSD.CFE.IP|6319|2025-09-19 01:48:30|2025-09-19 20:58:20|88.69|8.6|0.48794|2025-09-19|0.43015|1|0.237992|0|-0.526316|20|2025-09-19|0.43107|0.43015|0.43174|0.43323|0.43745|0.4367|0.44045|0.44202|0.44117|0.44205|0.44377|0.4467|0.44553|0.44344|0.44383|0.44777|0.44456|0.44553|0.44756|0.44698|1.56005||||8|7|10|11|11|7|7|9|8|9|8|9|8|10|11|11|9|8|5|4|4||||0.02487|0.02528|0.02412|0.0265|0.02915|0.02499|0.02246|0.02567|0.02246|0.02367|0.02464|0.02786|0.02477|0.03536|0.03222|0.03219|0.02718|0.02126|0.01947|0.02065|0.01994||||-0.02453|-0.02543|-0.0246|-0.02802|-0.03103|-0.03|-0.03035|-0.0288|-0.02301|-0.02714|-0.02539|-0.02973|-0.02476|-0.02897|-0.03091|-0.0319|-0.0235|-0.0266|-0.02379|-0.0219|-0.03163||||346|341|353|345|351|333|346|354|340|348|340|351|341|342|353|354|342|331|251|216|260|||||||||||||||||||||||||
2025-09-20 01:26:59|CS.D.XLMUSD.CFD.IP|3954|2025-09-19 01:49:00|2025-09-19 20:58:20|38.64|2.5|0.53911|2025-09-19|0.52812|1|0.155642|15|-0.129567|18|2025-09-19|0.53054|0.52812|0.53174|0.53341|0.53715|0.53619|0.53794|0.53802|0.53624|0.53643|0.53735|0.54034|0.53903|0.54083|0.54161|0.54416|0.54086|0.5423|0.54299|0.54102|0.54247||||2|2|2|3|3|3|2|2|2|2|2|3|2|2|3|3|2|2|2|2|3||||0.03|0.03353|0.03295|0.03066|0.02999|0.0276|0.02979|0.02936|0.02998|0.03219|0.0302|0.03271|0.0305|0.03755|0.03722|0.03457|0.0339|0.02942|0.03332|0.02712|0.0288||||-0.02627|-0.03241|-0.03336|-0.03451|-0.03187|-0.03343|-0.03781|-0.02874|-0.03043|-0.03102|-0.03033|-0.03753|-0.03289|-0.03218|-0.0369|-0.03366|-0.03147|-0.03024|-0.03448|-0.03076|-0.02858||||161|215|133|241|240|200|240|204|152|187|185|216|200|220|253|280|170|180|201|186|236|||||||||||||||||||||||||
2025-09-20 01:27:00|IR.D.FGBX.FWM2.IP|3166|2025-09-19 01:49:30|2025-09-19 19:59:50||21.3|10.12782|2025-09-19|4.27661|8|0.052952|7|-0.105662|6|2025-09-19|73.1823|69.24518|50.02475|30.33872|71.6366|46.69404|16.92187|7.78959|4.27661|6.36308|14.01764|8.83311|10.26136|9.12531|10.6288|7.29182|22.6705|24.16472|33.35836|64.29875|||||2|0|1|2|0|2|13|28|44|32|25|28|26|24|27|40|21|7|6|5|||||0.01757|0.01757|0.01757|0.01758|0.0176|0.0176|0.01973|0.0207|0.0207|0.0192|0.01863|0.01957|0.0176|0.01877|0.01825|0.0192|0.01766|0.01766|0.01766|0.01766|||||-0.01756|-0.01757|-0.01757|-0.01904|-0.01759|-0.01759|-0.02114|-0.02058|-0.01948|-0.01942|-0.01833|-0.01761|-0.01759|-0.0181|-0.01815|-0.01843|-0.01766|-0.01765|-0.01766|-0.01766|||||41|39|22|66|74|45|225|245|165|158|143|125|176|154|151|124|53|29|12|42|||||||||||||||||||||||||
2025-09-20 01:27:00|IR.D.FGBS.FWM2.IP|2173|2025-09-19 01:50:00|2025-09-19 19:59:50||112.5|1.0598|2025-09-19|0.01402|0|0.004674|11|-0.004674|13|2025-09-19|0.01402|0.01402||0.01402|100|37.50935|12.51256|2.01374|0.01402|0.01402|0.01402|12.51227|7.42039|16.67913|9.10366|6.67975|0.01402|0.01402||0.01402|||||61|95||52|2|12|273|554|619|488|811|201|288|396|495|365|417|952||26|||||||||0.00467|0.00467|0.00467|0.00467|0.00467|0.00467||0.00467|0.00467||0.00467|||||||||||||-0.00467|-0.00467|-0.00467|-0.00467|-0.00467|-0.00467||-0.00467||-0.00467|-0.00467|-0.00467|-0.00467|||||||||1|1|5|6|8|32|50|15|8|9|8|27|18|22|15|5|1|2|||||||||||||||||||||||||
2025-09-20 01:27:01|IX.D.HSTECH.IFU.IP|5889|2025-09-19 01:48:30|2025-09-19 21:00:00|6274.6|24.5|2.44764|2025-09-19|0.06311|2|0.484565|14|-0.166|14|2025-09-19|0.14303|0.08136|0.06311|0.0633|0.14274|0.0638|0.06373|0.06372|0.10705|11.87633|35.162|29.14163|23.80592|0.09525|0.09518|0.09538|0.09529|0.09521|0.09547|0.1432|0.14348|0.14344|||0|85|104|49|0|68|44|42|26|11|5|4|6|11|8|6|2|2|1|0|0|0|||0.00294|0.03734|0.03855|0.02452|0.00336|0.03166|0.02347|0.01576|0.00847|0.01093|0.01589|0.01817|0.01665|0.01627|0.01875|0.0165|0.01051|0.01086|0.00891|0.00639|0.00415||||-0.00323|-0.03531|-0.0399|-0.02589|-0.00333|-0.02796|-0.02115|-0.01484|-0.00738|-0.00953|-0.01589|-0.01741|-0.0178|-0.01945|-0.0184|-0.01595|-0.01092|-0.01046|-0.01068|-0.00719|-0.00371||||323|342|360|350|317|360|355|339|303|238|114|117|156|305|354|347|295|228|259|300|336|1|||||||||||||||||||||||||
2025-09-20 01:27:02|IX.D.TOPIX.IFU.IP|4226|2025-09-19 01:48:30|2025-09-19 20:59:50|3160.8|15.1|0.03196|2025-09-19|0.02513|0|0.116782|3|-0.173239|3|2025-09-19|0.02513|0.02513|0.02988|0.02866|0.02543|0.02538|0.0395|0.06359|0.03803|0.038|0.038|0.03799|0.03796|0.03799|0.03795|0.038|0.03798|0.03796|0.03797|0.03796|0.0426||||37|22|14|46|54|21|39|0|9|4|4|5|4|5|5|4|3|1|2|5|1||||0.01933|0.01419|0.01362|0.02245|0.02807|0.01845|0.01577|0.00734|0.01414|0.01101|0.01084|0.00851|0.00949|0.01353|0.01139|0.01125|0.01016|0.00974|0.00949|0.01006|0.00693||||-0.01951|-0.01652|-0.01085|-0.02307|-0.02815|-0.018|-0.01611|-0.00737|-0.00981|-0.00799|-0.01069|-0.01038|-0.00853|-0.01315|-0.0102|-0.00905|-0.00828|-0.00772|-0.00798|-0.00985|-0.00773||||312|214|127|235|357|337|331|304|210|162|137|93|101|234|255|220|119|113|101|102|82|||||||||||||||||||||||||
2025-09-20 01:27:03|CS.D.UNIUSD.CFE.IP|6741|2025-09-19 01:48:30|2025-09-19 20:58:50|910.21|18|0.82695|2025-09-19|0.79493|1|0.420545|3|-1.165287|2|2025-09-19|0.79747|0.79493|0.79924|0.81302|0.82023|0.81847|0.82087|0.82121|0.82106|0.8237|0.82516|0.82966|0.82791|0.8263|0.82811|0.83915|0.83694|0.83961|0.84334|0.8438|0.84293||||15|15|17|19|23|19|17|16|15|14|15|22|19|21|22|25|17|16|16|17|8||||0.02734|0.02387|0.02476|0.02817|0.02715|0.02281|0.02064|0.02168|0.01769|0.02163|0.0212|0.02368|0.0196|0.02277|0.02788|0.02608|0.0221|0.0197|0.02014|0.0164|0.0183||||-0.02381|-0.02249|-0.03627|-0.03105|-0.02848|-0.02372|-0.02375|-0.02158|-0.01622|-0.02024|-0.02105|-0.02448|-0.01918|-0.02243|-0.02726|-0.02898|-0.02071|-0.01998|-0.02175|-0.02034|-0.01562||||355|349|357|359|360|355|358|349|355|346|344|360|355|357|360|360|352|356|351|342|300|||||||||||||||||||||||||
2025-09-20 01:27:04|CS.D.LNKUSD.CFE.IP|6867|2025-09-19 01:48:30|2025-09-19 20:58:50|2338.5|21.9|0.34534|2025-09-19|0.33579|1|0.221279|7|-0.312435|11|2025-09-19|0.33655|0.33579|0.33611|0.33769|0.34071|0.33911|0.33965|0.33877|0.33637|0.33872|0.34147|0.34656|0.34791|0.34823|0.34932|0.35382|0.35142|0.35408|0.35509|0.35429|0.3544||||23|20|21|25|23|21|23|24|22|22|20|22|22|25|24|28|21|20|19|16|18||||0.01883|0.02178|0.02216|0.02578|0.0278|0.02519|0.02574|0.03624|0.02869|0.0248|0.02406|0.02266|0.02374|0.02806|0.02968|0.03122|0.02045|0.01978|0.02174|0.01642|0.01629||||-0.02061|-0.02141|-0.02319|-0.02906|-0.02807|-0.02328|-0.02815|-0.03064|-0.0258|-0.02542|-0.02788|-0.02965|-0.02858|-0.02991|-0.03341|-0.03396|-0.02174|-0.02333|-0.02201|-0.01853|-0.01478||||359|360|359|360|359|359|360|359|358|359|355|360|360|358|358|360|358|358|351|355|352|||||||||||||||||||||||||
2025-09-20 01:27:06|CS.D.DOTUSD.CFE.IP|6632|2025-09-19 01:48:30|2025-09-19 20:58:50|438.64|14.7|0.41989|2025-09-19|0.39866|1|0.473585|0|-0.345338|2|2025-09-19|0.40998|0.39866|0.40584|0.40855|0.41156|0.41012|0.41193|0.41354|0.41276|0.41508|0.41799|0.42206|0.42284|0.42224|0.42257|0.42813|0.4287|0.43185|0.43353|0.43234|0.43305||||22|24|18|18|16|11|13|17|13|14|16|16|14|16|17|19|15|12|12|9|13||||0.05254|0.07368|0.04081|0.03266|0.03347|0.02787|0.02597|0.02883|0.02249|0.02781|0.02744|0.03064|0.0252|0.03141|0.0343|0.03632|0.02548|0.02136|0.02848|0.02199|0.02057||||-0.04194|-0.07274|-0.03867|-0.03775|-0.03398|-0.03305|-0.03095|-0.03046|-0.02318|-0.03127|-0.02928|-0.03261|-0.02587|-0.02702|-0.03319|-0.04513|-0.02808|-0.02846|-0.02977|-0.02483|-0.02108||||360|360|354|359|354|332|349|355|344|351|352|355|340|355|358|351|348|339|321|299|347|||||||||||||||||||||||||
2025-09-20 01:27:07|CS.D.DOGUSD.CFE.IP|5132|2025-09-19 01:48:30|2025-09-19 20:58:50|26.57|4|0.40474|2025-09-19|0.39164|1|0.18875|15|-0.26465|15|2025-09-19|0.39354|0.39164|0.3938|0.39576|0.39974|0.39896|0.40023|0.40044|0.39962|0.40091|0.40302|0.40578|0.40623|0.40607|0.40668|0.41398|0.41177|0.41387|0.41531|0.4143|0.41387||||4|4|5|4|4|4|3|5|4|4|4|4|4|4|6|5|4|3|3|3|2||||0.04357|0.05119|0.04382|0.04416|0.04715|0.03972|0.0417|0.04402|0.03809|0.0417|0.04072|0.04374|0.0388|0.04424|0.04524|0.05314|0.04231|0.0421|0.0432|0.03886|0.0399||||-0.03881|-0.04321|-0.04216|-0.04768|-0.05024|-0.04377|-0.04115|-0.0406|-0.03757|-0.04668|-0.04179|-0.04486|-0.04457|-0.04316|-0.04918|-0.06446|-0.04038|-0.04275|-0.04587|-0.04336|-0.03762||||271|280|323|300|278|229|261|286|269|275|260|303|253|273|315|297|243|254|248|220|190|||||||||||||||||||||||||
2025-09-20 01:27:07|CO.D.CFI.FWM1.IP|2967|2025-09-19 06:00:00|2025-09-19 15:59:50|7750.5|3.7|0.0705|2025-09-19|0.07739|13|0.090398|7|-0.187933|8|2025-09-19|||||||0.07776|0.07751|0.07771|0.0778|0.07763|0.07771|0.07752|0.07739|0.07742|0.07742|||||||||||||||3|5|5|3|2|3|4|4|3|4|||||||||||||||0.01655|0.01597|0.01508|0.01428|0.01337|0.01761|0.01395|0.01162|0.01238|0.0126|||||||||||||||-0.01739|-0.02018|-0.01848|-0.01344|-0.01658|-0.0147|-0.01556|-0.0107|-0.01348|-0.01402|||||||||258|280|262|271|245|278|283|281|281|257|||||||||||||||||||||||||
2025-09-20 01:27:08|OP.D.SPX3.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:27:09|OP.D.SPX3.5000C.IP|6162|2025-09-19 01:48:40|2025-09-19 20:14:30|1714.93|0|0.11803|2025-09-19|0.11657|19|0.286821|14|-0.289251|15|2025-09-19|0.12955|0.11819|0.11826|0.11803|0.11836|0.11838|0.11876|0.11902|0.11859|0.11841|0.11845|0.1183|0.11793|0.11775|0.11788|0.11841|0.1175|0.11732|0.11723|0.11657|0.11659||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||||0.01415|0.0156|0.01388|0.01665|0.01484|0.0157|0.01748|0.01946|0.01536|0.01535|0.01478|0.01519|0.01685|0.02897|0.03137|0.02163|0.02031|0.01678|0.01664|0.02209|0.03001||||-0.01777|-0.01496|-0.01301|-0.01823|-0.01729|-0.01653|-0.01975|-0.01947|-0.01393|-0.01247|-0.01347|-0.0155|-0.01615|-0.02567|-0.02816|-0.0236|-0.01625|-0.01489|-0.0148|-0.01982|-0.02606||||323|328|276|317|324|303|350|353|331|335|312|328|337|320|359|360|355|346|351|350|88|||||||||||||||||||||||||
2025-09-20 01:27:10|OP.D.SPX3.4750P.IP|4824|2025-09-19 01:48:40|2025-09-19 20:14:30|9.73|0|15.70141|2025-09-19|11.59806|15|0.876339|15|-5.816327|12|2025-09-19|24.85327|19.77831|30.19742|19.09375|19.51068|28.83493|25.73914|18.06173|21.15533|19.46969|19.51945|16.14915|15.98612|12.16807|11.82671|11.59806|15.37069|16.78225|15.61525|12.98853|20.75701||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||||0.14804|0.12404|0.13291|0.15894|0.11953|0.10671|0.14712|0.13092|0.11405|0.1324|0.1159|0.12965|0.12306|0.1912|0.17406|0.15346|0.12945|0.12612|0.14099|0.14433|0.15733||||-0.1163|-0.10199|-0.12724|-0.15258|-0.12763|-0.1392|-0.15784|-0.15904|-0.13528|-0.11333|-0.11159|-0.12506|-0.29751|-0.19937|-0.17474|-0.14516|-0.1377|-0.13426|-0.13012|-0.17599|-0.14639||||203|203|141|188|219|171|247|285|202|180|179|175|213|273|344|334|277|243|246|291|70|||||||||||||||||||||||||
2025-09-20 01:27:10|OP.D.SPX3.5000P.IP|5415|2025-09-19 01:48:40|2025-09-19 20:14:30|12.55|0|15.39656|2025-09-19|11.03737|14|4.029605|13|-3.431764|12|2025-09-19|14.64553|18.99303|17.98645|16.7819|18.39922|20.03654|17.43429|16.7571|23.25406|22.26841|19.06768|20.01363|18.43322|15.80784|11.03737|12.9153|14.84534|17.64919|17.45742|15.78796|16.18947||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||||0.11727|0.09999|0.10524|0.12371|0.12055|0.11791|0.13247|0.12638|0.10242|0.08971|0.10745|0.09486|0.10456|0.21286|0.16007|0.15013|0.11496|0.11947|0.09554|0.15346|0.12554||||-0.08933|-0.09316|-0.12084|-0.13542|-0.10818|-0.105|-0.13842|-0.11878|-0.10479|-0.10063|-0.10317|-0.11844|-0.18611|-0.19196|-0.15098|-0.13466|-0.11284|-0.11645|-0.10997|-0.1411|-0.10935||||255|243|168|229|250|207|285|316|239|221|199|217|249|288|350|337|311|289|271|323|79|||||||||||||||||||||||||
2025-09-20 01:27:11|OP.D.SPX5.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:27:12|OP.D.SPX5.5000C.IP|6000|2025-09-19 01:48:40|2025-09-19 20:14:30|1776.1|0|0.13668|2025-09-19|0.13506|19|0.264727|14|-0.24308|13|2025-09-19|0.14547|0.13686|0.13687|0.13667|0.13706|0.13704|0.13748|0.13775|0.1373|0.13709|0.13715|0.13702|0.13664|0.1364|0.13651|0.13706|0.13608|0.13588|0.13578|0.13506|0.13507||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||||0.01537|0.01639|0.0157|0.01827|0.01664|0.01417|0.01831|0.01984|0.01521|0.01476|0.01526|0.01405|0.01611|0.03912|0.0329|0.02276|0.02119|0.01796|0.01799|0.02414|0.02365||||-0.01599|-0.01522|-0.01583|-0.01791|-0.01785|-0.01867|-0.02063|-0.02109|-0.01348|-0.01252|-0.0167|-0.01642|-0.01341|-0.03778|-0.02989|-0.02188|-0.01698|-0.01564|-0.01402|-0.02269|-0.02138||||303|304|232|297|305|280|336|348|334|328|305|323|338|321|359|360|353|342|345|345|88|||||||||||||||||||||||||
2025-09-20 01:27:13|OP.D.SPX5.4750P.IP|5587|2025-09-19 01:48:40|2025-09-19 20:14:30|26.93|0|8.86656|2025-09-19|8.6758|15|0.441989|3|-4.810222|12|2025-09-19|10.22972|8.78441|8.77167|8.81669|8.7439|8.77268|8.77128|8.77983|8.948|8.9925|8.99545|9.0018|9.0799|9.04207|8.82954|8.6758|8.79889|8.81763|8.87405|8.92918|8.92016||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||||0.0702|0.06031|0.05262|0.06642|0.05892|0.06045|0.08177|0.07809|0.05567|0.05409|0.05925|0.05782|0.05605|0.09734|0.09804|0.09023|0.07428|0.06879|0.06666|0.09201|0.06852||||-0.05892|-0.05714|-0.06411|-0.06951|-0.06428|-0.06012|-0.08516|-0.0708|-0.05954|-0.0519|-0.05796|-0.06068|-0.1149|-0.10767|-0.09744|-0.08318|-0.08011|-0.06663|-0.06263|-0.08768|-0.07132||||274|281|213|269|286|254|322|343|293|280|259|281|299|311|359|359|341|323|317|332|87|||||||||||||||||||||||||
2025-09-20 01:27:14|OP.D.SPX5.5000P.IP|5716|2025-09-19 01:48:40|2025-09-19 20:14:30|34.36|0|6.93255|2025-09-19|6.78878|15|0.655347|13|-6.187683|12|2025-09-19|7.34488|6.85823|6.84487|6.87794|6.82478|6.84573|6.84627|6.85083|6.98073|7.0191|7.01775|7.02601|7.10365|7.07586|6.91526|6.78878|6.89471|6.91147|6.95458|7.00072|6.99905||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||||0.06233|0.05717|0.05078|0.06052|0.05576|0.06694|0.07409|0.07574|0.05464|0.04732|0.06301|0.05459|0.05463|0.09564|0.09467|0.08762|0.06833|0.06136|0.05923|0.08411|0.07422||||-0.05557|-0.05616|-0.04929|-0.06732|-0.06759|-0.05421|-0.07593|-0.07169|-0.05804|-0.04735|-0.05246|-0.05222|-0.11658|-0.12011|-0.09362|-0.08639|-0.0853|-0.06354|-0.06161|-0.08481|-0.07016||||290|292|217|274|289|261|321|347|310|293|276|293|313|314|359|359|348|330|321|342|88|||||||||||||||||||||||||
2025-09-20 01:27:14|OP.D.SPX2.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:27:15|OP.D.SPX2.5000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:27:15|OP.D.SPX2.4750P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:27:16|OP.D.SPX2.5000P.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:27:16|IR.D.FBTP.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:27:17|IR.D.FBTP.FWM2.IP|0|none|||0|0|2025-09-19|3.63778|9|0.016708|7|-0.058411|6|2025-09-19|||||||6.31987|7.79763|5.12466|3.63778|8.10344|13.88252|4.29547|9.87391|10.52157|7.01598|20.86725||||||||||||||33|74|87|126|97|73|63|89|60|101|49||||||||||||||0.00894|0.00924|0.00835|0.00835|0.00866|0.00835|0.00835|0.00835|0.00884|0.00835|0.00835||||||||||||||-0.01071|-0.00985|-0.00877|-0.0089|-0.00923|-0.00835|-0.00835|-0.00873|-0.00835|-0.00919|-0.00835||||||||207|232|177|139|124|130|141|122|124|86|48|||||||||||||||||||||||||
2025-09-20 01:27:17|IX.D.OMX20.IFM.IP|1971|2025-09-19 07:15:00|2025-09-19 14:19:40|1519.25|0.1|0.03286|2025-09-19|0.0328|8|0.042693|7|-0.046048|12|2025-09-19||||||||0.03281|0.0328|0.03283|0.03288|0.03289|0.0329|0.03289|0.03291|||||||||||||||||0|0|0|0|0|0|0|0|||||||||||||||||0.00716|0.00503|0.00597|0.00471|0.00462|0.00466|0.00599|0.00677|||||||||||||||||-0.00563|-0.00494|-0.00687|-0.00561|-0.00528|-0.00567|-0.00641|-0.00607||||||||||242|285|274|267|249|246|303|105|||||||||||||||||||||||||
2025-09-20 01:27:18|IX.D.SUNNAS.IFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:27:18|IX.D.SUNDOW.IFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:27:19|IX.D.SUNFUN.IFE.IP|5583|2025-09-19 01:49:00|2025-09-19 20:59:50|9217.8|0|0.1084|2025-09-19|0.10826|2|0.076097|9|-0.059571|14|2025-09-19|0.1083|0.10832|0.10826|0.10831|0.10836|0.10838|0.10828|0.10838|0.10834|0.10844|0.1084|0.1084|0.10839|0.10828|0.10839|0.10851|0.10855|0.10845|0.10843|0.10841|0.10849||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||||0.00468|0.00446|0.0039|0.00355|0.00355|0.00514|0.00675|0.00799|0.00575|0.00939|0.00564|0.00503|0.00505|0.00681|0.00653|0.00749|0.00394|0.00384|0.00382|0.00521|0.00252||||-0.00577|-0.00382|-0.00402|-0.00487|-0.00378|-0.00406|-0.00548|-0.00812|-0.00689|-0.00893|-0.00496|-0.00561|-0.00498|-0.00723|-0.00676|-0.00841|-0.00414|-0.00402|-0.00412|-0.0045|-0.0023||||171|178|145|165|188|202|310|358|355|342|335|330|319|342|355|341|307|273|261|295|337|||||||||||||||||||||||||
2025-09-20 01:27:19|IX.D.SUNDAX.IFMM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:27:20|CS.D.AVXUSD.CFD.IP|5924|2025-09-19 01:48:50|2025-09-19 20:58:50|33.63|7.5|0.32124|2025-09-19|0.31008|2|0.282167|2|-0.414446|14|2025-09-19|0.31253|0.31117|0.31008|0.31392|0.31791|0.31951|0.32189|0.32172|0.32005|0.32237|0.32121|0.32268|0.32245|0.32279|0.32411|0.32575|0.32334|0.32452|0.32457|0.32494|0.3263||||8|10|9|9|8|6|7|9|6|7|7|8|7|7|8|10|8|7|6|7|3||||0.05603|0.05636|0.04866|0.04962|0.05402|0.03855|0.04362|0.04835|0.03971|0.03946|0.04274|0.04518|0.04115|0.04506|0.04988|0.05218|0.04616|0.03455|0.0352|0.03012|0.0364||||-0.05658|-0.05692|-0.04972|-0.05591|-0.05074|-0.04506|-0.04876|-0.04538|-0.04201|-0.0398|-0.04194|-0.04511|-0.04153|-0.03929|-0.04969|-0.05512|-0.0438|-0.03707|-0.04271|-0.04033|-0.03707||||347|353|349|346|333|323|314|337|265|306|307|349|327|320|343|348|325|287|261|202|219|||||||||||||||||||||||||
2025-09-20 01:27:21|UC.D.MSTR.CASH.IP|5409|2025-09-19 01:48:50|2025-09-19 20:59:50||1722.5|14.00434|2025-09-19|1.20544|14|0.350826|13|-0.343246|13|2025-09-19|26.75749|36.84744|42.54607|21.41318|36.87653|42.35505|37.6284|34.71018|47.98282|58.42908|64.07192|35.89311|47.45309|10.72191|1.20544|2.40492|9.35436|13.46612|9.42234|4.92088|54.86051||||0|0|0|0|0|0|0|0|281|167|297|186|811|5274|4180|3550|2095|1812|2230|6400|4623||||0.01208|0.01123|0.00697|0.01544|0.01529|0.01521|0.0136|0.01173|0.06997|0.04322|0.0534|0.0343|0.01992|0.06508|0.04538|0.04425|0.02676|0.026|0.02836|0.03467|0.03316||||-0.02437|-0.02657|-0.03001|-0.03049|-0.03569|-0.03244|-0.02691|-0.02178|-0.07572|-0.06671|-0.05504|-0.03823|-0.02018|-0.07934|-0.04702|-0.0453|-0.03342|-0.03135|-0.03009|-0.03416|-0.068||||232|201|127|131|133|130|141|150|140|96|50|123|133|226|356|344|323|291|299|329|73|||||||||||||||||||||||||
2025-09-20 01:27:22|CS.D.SOLUSD.CFD.IP|6390|2025-09-19 01:49:00|2025-09-19 20:58:50|237.06|10.7|0.37283|2025-09-19|0.36365|0|0.186251|15|-0.309532|18|2025-09-19|0.36365|0.36414|0.36482|0.36565|0.36856|0.36782|0.3681|0.36923|0.3693|0.37036|0.3719|0.37388|0.37374|0.37337|0.37293|0.37945|0.37806|0.37946|0.38087|0.37945|0.37995||||8|9|10|12|12|8|12|12|12|12|11|11|13|13|15|14|9|7|9|6|5||||0.01241|0.0113|0.01379|0.01719|0.01737|0.01334|0.01308|0.014|0.01231|0.01497|0.01402|0.01556|0.01356|0.01784|0.0202|0.02624|0.01634|0.01519|0.0148|0.01259|0.01427||||-0.01371|-0.01653|-0.01804|-0.02047|-0.02329|-0.02249|-0.02098|-0.01961|-0.0153|-0.01908|-0.02074|-0.02028|-0.01886|-0.01768|-0.02488|-0.03128|-0.02078|-0.01889|-0.01935|-0.01854|-0.01505||||304|320|332|349|339|299|336|346|325|343|349|343|350|341|354|359|331|313|329|306|285|||||||||||||||||||||||||
2025-09-20 01:27:23|IX.D.AIIDX.IFD.IP|2321|2025-09-19 13:33:00|2025-09-19 19:59:50|2952.19|0|0.10198|2025-09-19|0.10172|19|0.103718|15|-0.096029|19|2025-09-19||||||||||||||0.10201|0.10213|0.10243|0.1018|0.1019|0.10193|0.10172||||||||||||||||||0|0|0|0|0|0|0||||||||||||||||||0.0195|0.01117|0.00873|0.00647|0.00445|0.00501|0.00756||||||||||||||||||-0.01609|-0.0116|-0.00842|-0.00523|-0.00457|-0.00501|-0.00672|||||162|360|360|360|360|359|360||||||||||||||0|||||||||||
2025-09-20 01:27:24|CS.D.XRPUSD.CFD.IP|0|none|||0|0|2025-09-19|0.48716|1|0.140511|15|-0.158573|13|2025-09-19|0.48786|0.48716|0.48963|0.49083|0.49455|0.4935|0.49538|0.49506|0.49446|0.49541|0.49614|0.49645|0.49468|0.49566|0.49717|0.50066|0.49902|0.50092|0.50144|0.50098|0.50263||||10|12|14|16|18|15|17|15|12|12|14|16|15|18|20|20|15|16|12|12|8||||0.01252|0.01353|0.01329|0.015|0.01962|0.01305|0.01676|0.01493|0.01269|0.0157|0.01676|0.01779|0.01768|0.01915|0.02227|0.02222|0.01691|0.01358|0.01598|0.01459|0.01503||||-0.01231|-0.01266|-0.01464|-0.01746|-0.01922|-0.01429|-0.01804|-0.01435|-0.01228|-0.01542|-0.01504|-0.01684|-0.01864|-0.01999|-0.02283|-0.02369|-0.01659|-0.01421|-0.01377|-0.01562|-0.01373||||346|353|356|357|359|352|359|354|346|349|349|360|354|356|359|360|359|357|349|345|318|||||||||||||||||||||||||
2025-09-20 01:27:25|IR.D.FGBL.FWM2.IP|3990|2025-09-19 01:49:50|2025-09-19 19:59:50|12820|123.1|1.13542|2025-09-19|0.02336|2|0.023397|7|-0.046751|6|2025-09-19|18.76946|22.24039|0.02336|13.97377|25.73231|34.49834|1.33907|1.09266|1.51558|2.29558|1.32178|2.29577|0.02345|2.58696|1.01326|0.02358|0.0234|0.0234|0.0234|28.58814|||||14|12|31|40|24|29|155|281|343|267|230|259|227|237|309|332|224|147|183|69|||||0.00779|||0.00779|0.00779|0.00779|0.00881|0.0091|0.00848|0.00779|0.0078|0.0078|0.0078|0.0078|0.0078|0.00867|0.0078|0.0078||0.0078|||||-0.01168|-0.00779||-0.00876|-0.00779|-0.00779|-0.0094|-0.00894|-0.0078|-0.00883|-0.00779|-0.00866|-0.0078|-0.0078|-0.0078|-0.00823|-0.0078|||-0.0078|||||32|18|7|43|35|29|152|187|134|88|77|88|119|117|101|89|33|12|5|14|||||||||||||||||||||||||
2025-09-20 01:27:25|IR.D.FGBX.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:27:25|IR.D.FGBS.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:27:26|CC.D.LXR.UME.IP|362|2025-09-19 14:00:00|2025-09-19 20:04:40|57468.3|0.4|0.79875|2025-09-19|0.86401|14|0.086449|14|-0.140894|15|2025-09-19|||||||||||||||0.86401|0.86964|0.87092|0.87052|0.86924|0.86861|0.86977||||||||||||||||||1|0|0|0|0|0|2||||||||||||||||||0.03143|0.0177|0.02994|0.02758|0.02899|0.02483|||||||||||||||||||-0.0326|-0.06247|-0.02512|-0.02242|-0.03136|-0.02624|-0.0435||||81|51|37|51|49|59|5|||||||||||||||||||||||||
2025-09-20 01:27:26|CO.D.OJ.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:27:27|CO.D.OJ.FWM2.IP|361|2025-09-19 12:00:00|2025-09-19 17:59:50|24220|0.6|0.93831|2025-09-19|0.83936|13|0.745805|17|-0.783077|14|2025-09-19|||||||||||||0.93997|0.83936|1.14254|1.04564|0.86705|0.89734|||||||||||||||||||0|0|1|0|0|1|||||||||||||||||||0.06863|0.13184|0.09401|0.095|0.05674|0.17645|||||||||||||||||||-0.09978|-0.03498|-0.14443|-0.11954|-0.06105|-0.1256|||||||79|35|72|75|32|52|||||||||||||||||||||||||
2025-09-20 01:27:27|CO.D.O.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:27:28|CO.D.O.FWM2.IP|173|2025-09-19 02:52:50|2025-09-19 18:19:50|320.4|0.5|0.36762|2025-09-19|0.31022|9|0.688791|5|-0.74883|0|2025-09-19|0.69987|0.31179|0.31206|0.31192|0.31162|0.31133|0.31099|0.48989|0.31032|0.31022|0.31022||0.31022|0.3104|0.31048|0.71007|0.31213|0.31211|0.40496||||||1|1|0|0|0|0|0|0|1|0|0||0|0|1|1|1|0|1||||||0.12553|||0.0312||0.68879||0.62617||||||0.03107|0.04141|0.07779|0.06873|0.32959|0.12521||||||-0.42157|||-0.0312||-0.12442|||-0.09308||||||-0.04658|-0.06839|-0.0507|-0.09357|-0.15586||||||13|4|2|4|1|4|4|7|6|4|2|2|13|23|22|34|9|27|||||||||||||||||||||||||
2025-09-20 01:27:28|CO.D.RR.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:27:29|CO.D.RR.FWM2.IP|277|2025-09-19 13:30:00|2025-09-19 18:19:50|11485|0.9|0.59807|2025-09-19|0.34824|15|0.789128|18|-0.953|0|2025-09-19|1.06864|1.21041||||||||||||0.97319|0.66659|0.34824|0.37672|0.41988|0.74953||||||0|0||||||||||||1|1|1|1|1|1||||||0.0485|0.05088||||||||||||0.14605|0.23422|0.05801|0.08249|0.02911|0.25019||||||-0.23142|-0.33666||||||||||||-0.15016|-0.03735|-0.03265|-0.07642|-0.02729|-0.15433||||||35|13|74|44|29|52|20|35|||||||||||||||||||||||||
2025-09-20 01:27:29|KA.D.SHELLN.CASH.IP|2434|2025-09-19 07:00:20|2025-09-19 15:29:50|2611.5|581.5|15.45926|2025-09-19|14.02066|14|0.133613|13|-0.114591|13|2025-09-19||||||||26.38763|29.0303|22.06592|37.443|43.1658|25.37023|16.6181|14.02066|19.37334||||||||||||||||401|624|842|484|382|488|1015|950|1014||||||||||||||||0.02534|0.02346|0.02254|0.02072|0.01993|0.02065|0.0276|0.02037|0.02072||||||||||||||||-0.02684|-0.02205|-0.01897|-0.02034|-0.02053|-0.02366|-0.02849|-0.02322|-0.01911|||||||||201|162|127|171|146|142|235|200|93|||||||||||||||||||||||||
2025-09-20 01:27:30|EC.D.URWFP.CASH.IP|1115|2025-09-19 07:00:10|2025-09-19 15:29:50|8854|25|27.55135|2025-09-19|18.36454|9|0.113714|7|-0.068074|9|2025-09-19||||||||34.32864|44.10648|18.36454|37.95479|57.59123|56.07741|44.55642|38.25222|31.05317||||||||||||||||16|16|65|16|15|17|20|41|59||||||||||||||||0.03322|0.02588|0.02724|0.02684|0.0227|0.02832|0.0251|0.02257|0.02823||||||||||||||||-0.02356|-0.02397|-0.03151|-0.02413|-0.02268|-0.02263|-0.02353|-0.02538|-0.0301|||||||||140|93|120|87|66|66|119|68|29|||||||||||||||||||||||||
2025-09-20 01:27:31|SD.D.LLY.CASH.IP|2854|2025-09-19 01:50:50|2025-09-19 20:59:50||1066|16.61039|2025-09-19|0.0938|2|0.277234|13|-0.262467|10|2025-09-19|50.12054|85.72534|0.0938|70.03385|60.02308||90.00415|60.01416|80.06884||88.94064|100|64.07845|33.77186|14.26993|24.22042|38.0267|35.34583|30.42758|16.14266|75.10194||||0|0|0|0|0||0|0|21||81|0|43|3525|806|631|372|1045|730|1167|9045||||0.06872|0.00131|0.00131|0.00131|0.00131||0.00404|0.01704|0.08768||0.01974||0.02791|0.03667|0.02491|0.0221|0.02619|0.02374|0.02051|0.01808|0.02736||||||-0.01115|-0.10747|-0.05243||-0.00599|-0.02458|-0.07351||-0.13189||-0.04185|-0.0548|-0.03369|-0.02932|-0.03198|-0.03143|-0.02228|-0.0249|-0.12828||||10|7|4|10|5|30|10|10|9|1|25|199|275|207|158|170|214|261|16|||||0||||||||||||||||||||
2025-09-20 01:27:31|EP.D.MAERA.CASH.IP|982|2025-09-19 07:00:00|2025-09-19 14:54:40||3.1|20.33506|2025-09-19|16.93054|7|0.230061|8|-0.374532|7|2025-09-19||||||||16.93054|20.65992|32.14353|35.68814|45.52961|38.17998|47.4996|41.15987|||||||||||||||||5|3|4|3|5|3|3|5|||||||||||||||||0.09304|0.09288|0.07656|0.0959|0.07676|0.07746|0.07769|0.09732|||||||||||||||||-0.13067|-0.07645|-0.08503|-0.07669|-0.09217|-0.09027|-0.08534|-0.07772||||||||||161|112|78|59|44|42|78|73|||||||||||||||||||||||||
2025-09-20 01:27:32|AC.D.1919HK.CASH.IP|1603|2025-09-19 01:49:10|2025-09-19 07:59:50|1380|15053.8|6.81055|2025-09-19|16.30308|1|0.434468|1|-0.215983|1|2025-09-19||16.30308|41.02427|38.43237||38.15724|36.41956|40.52798||||||||||||||||||83358|41334|37356||25655|38591|58107||||||||||||||||||0.12361|0.08077|0.07221||0.07231|0.07239|0.07249||||||||||||||||||-0.09132|-0.07971|-0.08817||-0.07236|-0.07231|-0.07249|||||||||||||||||74|83|73|42|22|42|||||||||||||||||||||||||
2025-09-20 01:27:32|EP.D.NOVOB.CASH.IP|2803|2025-09-19 07:00:00|2025-09-19 14:55:00||682.9|11.68405|2025-09-19|1.59155|14|0.227964|13|-0.214782|13|2025-09-19||||||||4.38774|16.96644|20.01798|24.38797|16.74351|21.89386|10.56707|1.59155|||||||||||||||||838|561|1344|605|589|397|710|938|||||||||||||||||0.03288|0.02152|0.02908|0.01895|0.02088|0.01813|0.03454|0.02519|||||||||||||||||-0.03955|-0.02346|-0.02545|-0.02525|-0.01863|-0.02117|-0.0301|-0.02737||||||||||344|295|300|238|287|256|332|319|||||||||||||||||||||||||
2025-09-20 01:27:34|EJ.D.SQNSW.CASH.IP|521|2025-09-19 07:00:40|2025-09-19 15:19:50|54100|18.8|31.52643|2025-09-19|38.99691|14|0.187266|7|-0.277521|15|2025-09-19||||||||39.35504|58.91956|61.9805|43.84361|73.37064|65.58137|61.61445|38.99691|54.61283||||||||||||||||45|17|13|18|35|14|15|28|25||||||||||||||||0.18683|0.09328|0.09366|0.09372|0.09331|0.09302|0.09268||||||||||||||||||-0.12466|-0.11982|-0.09348|-0.0935|-0.09334|-0.09294|-0.09249|-0.09251|-0.27752|||||||||51|34|63|16|30|29|39|18|11|||||||||||||||||||||||||
2025-09-20 01:27:34|UB.D.IBKR.CASH.IP|1923|2025-09-19 13:30:00|2025-09-19 19:59:50|6502|1343|14.11593|2025-09-19|10.62664|13|0.386698|19|-0.246268|13|2025-09-19||||||||||||||10.62664|21.20024|24.484|24.88672|22.24248|22.45345|14.54812||||||||||||||||||4244|683|1106|1137|834|1195|3864||||||||||||||||||0.05662|0.03375|0.03054|0.02585|0.02171|0.02556|0.03703||||||||||||||||||-0.06575|-0.0281|-0.03175|-0.02077|-0.0184|-0.02004|-0.03106|||||114|260|229|181|153|156|234|||||||||||||||||||||||||
2025-09-20 01:27:35|KA.D.IGG.CASH.IP|740|2025-09-19 07:00:20|2025-09-19 15:29:40||517.8|10.16618|2025-09-19|21.54677|8|1.378676|7|-0.272232|7|2025-09-19||||||||24.67361|21.54677|26.76248|22.33575|40.99402|45.53147|41.75597|36.47005|71.47549||||||||||||||||479|1175|407|356|573|439|569|567|514||||||||||||||||0.33725|0.09195|0.09298|||0.09425|0.09307|0.09368|||||||||||||||||-0.10474||-0.09254|-0.09274|-0.09366|-0.09363|-0.09327|-0.0935|-0.09381|||||||||53|14|30|18|22|22|24|22|14|||||||||||||||||||||||||
2025-09-20 01:27:35|KA.D.WISELN.CASH.IP|752|2025-09-19 07:00:10|2025-09-19 15:29:50||206.2|9.59925|2025-09-19|22.34656|10|0.277778|11|-0.279851|7|2025-09-19||||||||25.19253|27.90801|52.84541|22.34656|25.11561|42.96262|61.1726|59.15845|60.07436||||||||||||||||428|368|501|148|104|140|298|267|504|||||||||||||||||0.09375|0.09361|0.09311|0.1853||||0.09302||||||||||||||||-0.16588|-0.09372|-0.10279|-0.09337||-0.18416|-0.09212|-0.0927|-0.09294|||||||||32|18|36|18|12|7|18|22|10|||||||||||||||||||||||||
2025-09-20 01:27:36|UB.D.INTU.CASH.IP|1740|2025-09-19 13:30:00|2025-09-19 19:59:50|68748|857.2|10.97035|2025-09-19|10.95983|13|0.540159|13|-0.461163|13|2025-09-19||||||||||||||10.95983|16.30148|18.72903|23.44055|18.66734|33.13552|22.45972||||||||||||||||||5018|836|830|446|745|502|1529||||||||||||||||||0.09775|0.03532|0.02441|0.01703|0.01257|0.01449|0.03139||||||||||||||||||-0.11873|-0.04923|-0.04407|-0.03583|-0.03254|-0.03109|-0.0342|||||121|142|118|107|113|130|192|||||||||||||||||||||||||
2025-09-20 01:27:37|UA.D.CRWDUS.CASH.IP|3240|2025-09-19 01:52:40|2025-09-19 20:58:30||1461.9|20.1644|2025-09-19|16.37424|13|0.749499|13|-0.363499|13|2025-09-19|50.04749|32.32863|59.29051|62.53171|73.09821|52.4381|42.35614|61.94683|22.59539|93.77508|70.07227|80.68847|85.73681|16.37424|19.42837|37.56437|36.88148|44.98401|33.39045|31.11873|70.0314||||0|0|0|0|0|0|0|0|643|30|73|108|122|2136|1235|750|580|518|549|1646|91329||||0.01801|0.00282|0.00625|0.00597|0.02455|0.01196|0.00877|0.02294|0.27005|0.04919||0.01501|0.02397|0.0749|0.03328|0.0159|0.01879|0.01283|0.01622|0.02263|0.01694||||-0.02785|-0.03447|-0.05519|-0.05566|-0.01621|-0.04252|-0.03807|-0.02232|-0.15773|-0.00201|-0.0281|-0.04624|-0.01547|-0.10165|-0.04904|-0.03745|-0.03516|-0.03106|-0.02498|-0.03392|-0.0244||||48|31|27|16|26|21|26|21|18|16|10|31|28|197|300|240|201|187|195|251|20|||||||||||||||||||||||||
2025-09-20 01:27:38|SB.D.CRM.CASH.IP|3073|2025-09-19 01:49:30|2025-09-19 20:57:00||1904|11.61544|2025-09-19|0.04603|7|0.469136|10|-0.268336|13|2025-09-19|36.91939|40.58311|36.10413|60.77804|82.7871|35.06215|75.01022|0.04603|50.20965|59.00579|66.79445|75.06373|80.03409|26.53479|7.84634|8.2236|20.78278|16.80469|22.20084|8.96521|43.89231||||0|0|0|0|0|0|0|0|52|13|35|49|147|5736|2002|1680|1028|1117|1032|2955|4348||||0.00409|0.03475|0.00408|0.0049|0.01477|0.00409||0.05726|0.2244|0.14301|0.31608|0.11251||0.04197|0.02427|0.01938|0.0173|0.01971|0.01829|0.02188|0.29479||||-0.02453|-0.04155|-0.06123|-0.05087|-0.03759|-0.04221|-0.0184|-0.0409|-0.08098|-0.05322|-0.04708|-0.06438|-0.03644|-0.04718|-0.02739|-0.02043|-0.01428|-0.01706|-0.01528|-0.02137|-0.10129||||19|37|25|28|29|20|8|4|32|17|15|12|20|189|244|208|188|167|194|280|16|||||||||||||||||||||||||
2025-09-20 01:27:38|UC.D.PCLN.CASH.IP|743|2025-09-19 13:30:00|2025-09-19 19:59:50|544015|94.3|38.56814|2025-09-19|50.10968|19|0.722274|13|-0.623496|13|2025-09-19||||||||||||||54.28506|73.52073|71.53348|78.51036|75.10998|86.89462|50.10968||||||||||||||||||644|28|11|44|182|39|71||||||||||||||||||0.16669|0.08889|0.04485|0.05758|0.09199|0.08176|0.0909||||||||||||||||||-0.2093|-0.10836|-0.06777|-0.0824|-0.2033|-0.14005|-0.0988|||||63|94|70|51|24|38|84|||||||||||||||||||||||||
2025-09-20 01:27:39|UA.D.COINUS.CASH.IP|5396|2025-09-19 01:50:10|2025-09-19 20:59:50||1735.1|15.75725|2025-09-19|3.28734|14|0.357478|11|-0.42088|13|2025-09-19|27.06228|30.35749|39.23907|41.65151|43.52701|33.79303|32.03117|52.89241|39.50167|28.6605|49.24224|47.24686|42.80015|10.2187|3.28734|7.85818|15.45664|18.31676|15.0488|12.69755|70.63844||||0|0|0|0|0|0|0|0|263|357|130|205|729|4830|2989|2612|1611|1800|1227|2401|95572||||0.01305|0.0159|0.01072|0.01607|0.01235|0.01357|0.00882|0.00849|0.06897|0.05226|0.02935|0.19537|0.04615|0.07716|0.05044|0.04597|0.03299|0.02589|0.02303|0.02895|0.03415||||-0.02955|-0.03083|-0.02434|-0.02384|-0.02762|-0.02348|-0.026|-0.01564|-0.04568|-0.04162|-0.03562|-0.03888|-0.04017|-0.08297|-0.0528|-0.05257|-0.03704|-0.03823|-0.02695|-0.03222|-0.08712||||185|188|204|209|200|157|150|174|66|42|59|53|117|228|345|322|286|285|227|269|34|||||||||||||||||||||||||
2025-09-20 01:27:40|SG.D.TSM.CASH.IP|4551|2025-09-19 01:49:10|2025-09-19 20:59:40||1631.6|14.503|2025-09-19|7.92588|14|3.214562|8|-0.255639|8|2025-09-19|50.05253|37.19723|42.23658|43.1154|44.2934|47.32712|41.69962|45.66861|58.68996|73.19675|63.23089|65.15468|40.59118|16.9315|7.92588|13.45769|15.19178|20.48746|18.62235|8.77821|48.34449||||0|0|0|0|0|0|0|0|291|200|431|851|655|5193|2845|2553|2033|1880|2999|5686|1604||||0.01546|0.01808|0.02684|0.00966|0.01006|0.02908|0.00467|0.0122|0.28045|0.02316|0.03759|0.02635|0.04273|0.0411|0.02113|0.0154|0.01504|0.01274|0.01221|0.01782|0.04442||||-0.05031|-0.05094|-0.04237|-0.04708|-0.0383|-0.04805|-0.0302|-0.04174|-0.0571|-0.03117|-0.05074|-0.05204|-0.03527|-0.04317|-0.02161|-0.02138|-0.01496|-0.01367|-0.01322|-0.01857|-0.0548||||108|175|102|72|61|91|96|103|58|41|19|43|74|243|317|298|244|215|258|331|29|||||||||||||||||||||||||
2025-09-20 01:27:41|UA.D.ASML.CASH.IP|4095|2025-09-19 01:59:50|2025-09-19 20:59:10||372.6|14.94226|2025-09-19|0.21482|4|0.315468|8|-0.954053|20|2025-09-19|55.0902|60.03418|50.05392|63.69892|0.21482|62.56039|57.23165|13.18895|14.77986|11.42086|18.56247|26.05317|28.2842|10.99896|11.63353|15.81456|29.25545|32.49817|27.87095|25.04129|73.55026||||0|0|0|0|0|0|0|0|28|9|5|7|30|229|207|573|242|356|290|556|56724||||0.02474|0.04032|0.04922|0.00108|0.00108|0.07237|0.00108|0.03909|0.02746|0.02424|0.01829|0.02007|0.02356|0.03915|0.02061|0.02243|0.01494|0.01442|0.01526|0.0186|||||-0.01716||-0.0847|-0.02758|-0.11675|-0.12848|-0.00108|-0.02658|-0.02211|-0.02292|-0.01705|-0.01553|-0.01153|-0.02669|-0.01607|-0.02137|-0.02566|-0.02266|-0.02443|-0.01949|-0.51021||||91|5|12|11|2|8|7|351|299|317|281|250|255|320|328|222|137|114|115|180|15|||||0||||||||||||||||||||
2025-09-20 01:27:42|UC.D.MRVL.CASH.IP|3567|2025-09-19 01:50:00|2025-09-19 20:59:40||7086.9|8.43399|2025-09-19|0.0333|14|0.496578|13|-0.443966|8|2025-09-19|45.7081|46.20148|65.02222|71.44683|46.4709|55.20719|78.80092|43.55518|50.23107|63.22143|70.04468|70.0866|60.06167|5.25947|0.0333|2.1499|7.3415|5.9245|4.61394|1.18209|78.61097||||0|0|0|0|0|0|0|0|234|357|399|163|965|14082|5758|4331|2804|2849|4949|10030|374283||||0.0303|0.04039|0.01554|0.01682|0.02424|0.02934|0.01588|0.0377|0.09471||||0.05388|0.07075|0.04474|0.03223|0.02546|0.02611|0.03015|0.03428|0.09256||||-0.05219|-0.05716|-0.01346||-0.04036|-0.056|-0.02123|-0.06828|-0.16868|-0.04518|-0.03045|-0.06954|-0.04541|-0.07138|-0.04095|-0.03403|-0.02464|-0.0266|-0.02607|-0.03025|-0.06738||||46|13|20|14|28|29|66|46|28|19|10|30|45|212|354|330|287|288|283|344|28|||||||||||||||||||||||||
2025-09-20 01:27:42|SA.D.BRKB.CASH.IP|2757|2025-09-18 23:56:20|2025-09-18 23:59:40||944.3|20.654|2025-09-19|12.81769|19|0.204499|8|-0.162295|20|2025-09-19|||||||||99.24668|100|98.59529|94.74414|90.00917|20.69629|26.32539|25.62686|45.88|46.56185|28.49362|12.81769|44.53452||||||||||||4|21|2|61|61|8339|819|647|376|578|665|1856|5540||||||||||||0.07468|0.00612|0.00359|0.03163|0.05102|0.02624|0.01911|0.01015|0.0076|0.01247|0.0098|0.01564|0.00407||||||||||||-0.02334||-0.01225|-0.03161|-0.0408|-0.03813|-0.01785|-0.01249|-0.01605|-0.01374|-0.01544|-0.01717|-0.16229||||132|10|71|19|10|131|175|168|157|159|130|219|9|||||||||||||||||||||||||
2025-09-20 01:27:43|UB.D.FSLR.CASH.IP|1601|2025-09-19 08:01:00|2025-09-19 20:59:10|21215|1222.5|11.28334|2025-09-19|14.47576|14|0.47878|14|-0.676211|19|2025-09-19|||||||||87.56938|42.12332|100|66.80139|25.25697|14.87066|14.47576|18.88429|20.86844|18.03039|16.6459|14.86049|71.66658||||||||||||30|22|16|217|330|1527|1120|826|584|530|587|1835|128045||||||||||||0.20953|0.14286|0.019|||0.09269|0.1013|0.05716|0.04391|0.03293|0.07015|0.04266||||||||||||||-0.12701|-0.019||-0.04262|-0.1253|-0.08474|-0.08482|-0.06269|-0.05725|-0.05903|-0.07668|-0.24691||||8|24|13|3|4|110|175|123|82|95|97|183|7|||||||||||||||||||||||||
2025-09-20 01:27:43|ED.D.ENRGY.CASH.IP|2273|2025-09-19 07:00:10|2025-09-19 15:29:50||151.5|14.54985|2025-09-19|12.39596|13|0.234092|13|-0.212585|12|2025-09-19||||||||12.59605|18.90649|16.55664|23.25019|19.01238|22.85416|12.39596|13.73426|15.65947||||||||||||||||205|112|238|111|171|157|159|151|192||||||||||||||||0.0425|0.03035|0.02979|0.0284|0.03259|0.03547|0.05233|0.03457|0.03337||||||||||||||||-0.04098|-0.02978|-0.0358|-0.03057|-0.03454|-0.03684|-0.04102|-0.03621|-0.0389|||||||||255|249|230|168|195|241|259|219|128|||||||||||||||||||||||||
2025-09-20 01:27:44|ED.D.RHM.CASH.IP|2129|2025-09-19 07:00:20|2025-09-19 15:29:50|192500|60|14.12409|2025-09-19|9.49097|14|0.181724|7|-0.336439|7|2025-09-19||||||||10.1865|18.58805|13.56712|16.45064|25.63137|26.92962|20.90679|9.49097|20.03536||||||||||||||||76|41|120|40|39|49|88|97|75||||||||||||||||0.04564|0.03428|0.03711|0.03041|0.03293|0.03172|0.03608|0.03357|0.03121||||||||||||||||-0.04977|-0.03081|-0.03331|-0.0317|-0.03469|-0.03029|-0.03524|-0.03422|-0.03199|||||||||296|248|207|195|168|145|206|201|100|||||||||||||||||||||||||
2025-09-20 01:27:45|SA.D.ABBVWUS.CASH.IP|2086|2025-09-19 13:30:00|2025-09-19 19:59:50|22236|1692.4|11.81859|2025-09-19|8.30496|19|0.239073|13|-0.233383|13|2025-09-19||||||||||||||16.503|20.64849|18.91421|23.20071|18.44965|26.82914|8.30496||||||||||||||||||11861|765|936|916|1130|1554|2988||||||||||||||||||0.05334|0.0203|0.02343|0.02164|0.02267|0.01198|0.02359||||||||||||||||||-0.04578|-0.0193|-0.01779|-0.0167|-0.01806|-0.01516|-0.02294|||||122|199|196|164|190|194|278|||||||||||||||||||||||||
2025-09-20 01:27:45|SA.D.AMTUS.CASH.IP|1477|2025-09-19 13:30:00|2025-09-19 19:59:50|19326|1463.8|19.46429|2025-09-19|25.33402|19|0.28103|13|-0.290803|13|2025-09-19||||||||||||||40.86924|37.48114|36.17514|43.73137|58.46397|47.72654|25.33402||||||||||||||||||11997|690|798|602|6448|1016|1849||||||||||||||||||0.03183|0.0147|0.02089|0.01359|0.01824|0.02066|0.01881||||||||||||||||||-0.05925|-0.03506|-0.03694|-0.02754|-0.0281|-0.03666|-0.02808|||||59|131|108|87|89|86|174|||||||||||||||||||||||||
2025-09-20 01:27:46|SB.D.DLRUS.CASH.IP|1257|2025-09-19 13:30:00|2025-09-19 19:59:50|17209|712.3|16.6566|2025-09-19|31.02576|13|0.093012|13|-0.419923|13|2025-09-19||||||||||||||31.02576|48.40154|31.50934|36.06096|55.42685|52.15154|31.10153||||||||||||||||||12345|283|468|311|244|290|1150||||||||||||||||||0.05374|0.0485|0.02279|0.01831|0.02027|0.01365|0.02372||||||||||||||||||-0.10013|-0.04439|-0.03379|-0.03143|-0.02784|-0.01965|-0.0247|||||39|89|70|50|65|71|132|||||||||||||||||||||||||
2025-09-20 01:27:46|SG.D.SPG.CASH.IP|1447|2025-09-19 13:30:00|2025-09-19 19:59:50|18071|855.6|17.30699|2025-09-19|16.56843|15|0.614559|13|-0.15479|19|2025-09-19||||||||||||||52.03967|37.32652|16.56843|33.3842|46.29266|48.08698|27.7996||||||||||||||||||6393|284|667|836|266|520|2048||||||||||||||||||0.05937|0.02721|0.02201|0.03533|0.01422|0.02556|0.03422||||||||||||||||||-0.03159|-0.03419|-0.04097|-0.02023|-0.02334|-0.03235|-0.02866|||||77|102|91|69|80|102|173|||||||||||||||||||||||||
2025-09-20 01:27:47|ED.D.ANNGY.CASH.IP|1048|2025-09-19 07:00:00|2025-09-19 15:29:50|2613|535.6|23.21699|2025-09-19|16.89581|7|0.115296|9|-0.114811|9|2025-09-19||||||||16.89581|37.07383|29.89254|28.42702|31.29836|47.59576|45.10481|46.40898|40.76909||||||||||||||||629|367|1168|526|501|561|369|689|743||||||||||||||||0.05602|0.03823|0.05117|0.05362|0.03823|0.03804|0.03815|0.04596|0.05102||||||||||||||||-0.04765|-0.03819|-0.04191|-0.03826|-0.03815|-0.03803|-0.03814|-0.0425|-0.03827|||||||||107|81|134|74|64|82|71|69|27|||||||||||||||||||||||||
2025-09-20 01:27:48|UA.D.AVGO.CASH.IP|4548|2025-09-19 01:50:00|2025-09-19 20:59:50||7611.1|13.92036|2025-09-19|1.46414|14|0.34068|13|-0.966226|13|2025-09-19|30.43121|48.76295|60.31505|56.54794|62.00089|63.4333|56.73904|56.58889|66.42249|73.86863|65.91011|76.82231|66.06143|16.93737|1.46414|2.31862|5.96425|6.03209|9.17126|2.04805|38.5229||||0|0|0|0|0|0|0|0|186|83|143|132|365|28059|4123|2826|3549|3128|1845|5832|375957||||0.01091|0.01937|0.01109|0.00967|0.00313|0.00639|0.00643|0.0077|0.0424|0.04214|0.02835|0.01736|0.01116|0.06246|0.03124|0.02262|0.01942|0.01886|0.014|0.01884|0.10945||||-0.03699|-0.02457|-0.02005|-0.01414|-0.03708|-0.02819|-0.01774|-0.01033|-0.04726|-0.0376|-0.0296|-0.03046|-0.01757|-0.07189|-0.03219|-0.0211|-0.02061|-0.01912|-0.01573|-0.01861|-0.06174||||79|39|68|69|71|41|67|99|110|84|41|56|53|249|353|350|337|333|317|346|39|||||||||||||||||||||||||
2025-09-20 01:27:48|UA.D.APPUS.CASH.IP|3592|2025-09-19 01:49:30|2025-09-19 20:59:50||18080|17.64713|2025-09-19|4.81755|19|2.174464|19|-0.620133|19|2025-09-19|53.97845|64.7569|32.46673|70.06251|46.03731|72.02326|65.18488|60.08284|33.84047|66.79454|75.11155|76.36192|80.03918|9.03998|10.79557|29.79599|33.13343|27.436|15.85292|4.81755|38.55363||||0|0|0|0|0|0|0|0|104|15|32|116|120|6361|3569|2619|1548|1912|3564|12812|249402||||0.04373|0.00365|0.02641|0.00731|0.01272|0.0016|0.0016|0.01766|||0.16038|0.05171|0.02282|0.06524|0.04433|0.03356|0.02859|0.02052|0.02606|0.06274|0.04126||||-0.06113|-0.00777|-0.09643|-0.10189|-0.13544|-0.04486|-0.07944|-0.03048||-0.02247|-0.0773|-0.06451|-0.02119|-0.06507|-0.04838|-0.04397|-0.03187|-0.02475|-0.03894|-0.06012|-0.0346||||65|51|34|50|37|25|43|20|3|3|20|38|40|213|327|276|245|274|266|316|200|||||||||||||||||||||||||
2025-09-20 01:27:49|UC.D.MU.CASH.IP|4905|2025-09-19 01:49:30|2025-09-19 20:59:50||5880.6|12.01862|2025-09-19|0.02409|14|0.356704|13|-0.440286|13|2025-09-19|57.17148|38.6238|43.20364|46.79394|52.83742|50.03398|31.75218|52.97415|40.55656|44.20394|43.01073|48.9952|27.98942|11.80924|0.02409|0.58087|2.58704|2.39536|2.14138|1.712|57.70743||||0|0|0|0|0|0|0|0|374|814|743|929|2664|15196|14948|7308|5408|3745|3620|8997|122872||||0.0164|0.01651|0.01698|0.01388|0.01614|0.01286|0.01159|0.01183|0.06763|0.06646|0.0698|0.03909|0.04875|0.06765|0.03784|0.0281|0.0242|0.01966|0.01789|0.02422|0.02919||||-0.02428|-0.02337|-0.07322|-0.0628|-0.0229|-0.03425|-0.02251|-0.04004|-0.06474|-0.0941|-0.07595|-0.05932|-0.05392|-0.06511|-0.03969|-0.0281|-0.02347|-0.02136|-0.01928|-0.02359|-0.0268||||56|114|95|77|89|50|82|85|47|118|126|141|240|298|359|359|351|337|330|354|52|||||||||||||||||||||||||
2025-09-20 01:27:50|SE.D.NOWUS.CASH.IP|913|2025-09-19 13:30:00|2025-09-19 19:59:50|96122|263.6|31.51154|2025-09-19|32.00127|19|0.510722|14|-0.522644|14|2025-09-19||||||||||||||65.36747|42.09164|61.77258|69.64534|74.15362|72.69334|32.00127||||||||||||||||||3326|93|55|48|13|63|381||||||||||||||||||0.10341|0.19278|0.09653|0.07606|0.09281|0.12684|0.06386||||||||||||||||||-0.13614|-0.23501|-0.09259|-0.14436|-0.0694|-0.21257|-0.11315|||||46|67|60|69|54|73|160|||||||||||||||||||||||||
2025-09-20 01:27:50|UC.D.MELI.CASH.IP|760|2025-09-19 13:30:00|2025-09-19 19:59:50|245006|171.9|31.40822|2025-09-19|38.2312|15|0.331429|17|-0.486049|19|2025-09-19||||||||||||||53.7182|60.88014|38.2312|39.10091|67.35635|65.886|62.89689||||||||||||||||||1147|94|205|68|107|88|264||||||||||||||||||0.07958|0.04597|0.07284|0.02001|0.06456|0.02036|0.03638||||||||||||||||||-0.06396|-0.11232|-0.11104|-0.08695|-0.07368|-0.07321|-0.09358|||||43|107|29|49|61|38|86|||||||||||||||||||||||||
2025-09-20 01:27:51|SG.D.SPOTUS.CASH.IP|1190|2025-09-19 13:30:00|2025-09-19 19:59:50|73476|391.3|19.63837|2025-09-19|34.21981|19|0.313903|13|-0.35002|13|2025-09-19||||||||||||||46.42684|37.52446|38.47745|47.81721|43.95207|50.09478|34.21981||||||||||||||||||1112|639|664|339|283|548|774||||||||||||||||||0.07105|0.01855|0.02368|0.01963|0.0135|0.0202|0.01982||||||||||||||||||-0.14517|-0.08341|-0.06169|-0.04639|-0.06842|-0.07316|-0.04129|||||52|107|60|88|57|72|126|||||||||||||||||||||||||
2025-09-20 01:27:52|SH.D.VSTUS.CASH.IP|2036|2025-09-19 13:30:00|2025-09-19 19:59:50|21118|1204.7|11.55397|2025-09-19|11.53962|13|1.028914|13|-0.431157|13|2025-09-19||||||||||||||11.53962|12.63152|14.85818|28.65098|34.53421|23.77423|19.0657||||||||||||||||||4826|1578|1307|705|584|738|2488||||||||||||||||||0.06764|0.04441|0.04397|0.02917|0.02373|0.03998|0.03023||||||||||||||||||-0.10282|-0.06244|-0.04815|-0.04492|-0.03876|-0.03432|-0.03547|||||141|256|156|154|119|135|242|||||||||||||||||||||||||
2025-09-20 01:27:52|SE.D.NRG.CASH.IP|1548|2025-09-19 13:30:00|2025-09-19 19:59:50|16430|730.6|13.74021|2025-09-19|16.98548|19|0.390816|13|-0.29075|13|2025-09-19||||||||||||||37.46094|18.8773|26.41602|31.65115|41.52488|31.53748|16.98548||||||||||||||||||5716|595|528|444|508|487|1913||||||||||||||||||0.10041|0.03899|0.02589|0.02442|0.02681|0.01699|0.03102||||||||||||||||||-0.08033|-0.06257|-0.04388|-0.02705|-0.03694|-0.02931|-0.03429|||||51|144|114|114|82|108|189|||||||||||||||||||||||||
2025-09-20 01:27:53|EF.D.ENEL.CASH.IP|2660|2025-09-19 07:00:00|2025-09-19 15:29:50|773.9|2395.4|9.85897|2025-09-19|7.70585|15|0.2079|7|-0.116595|7|2025-09-19||||||||19.29922|16.94646|11.1776|18.2461|13.6522|23.71555|13.05701|18.11228|7.70585||||||||||||||||3460|2135|4928|2089|2313|2118|3146|3247|4837||||||||||||||||0.03437|0.01693|0.01919|0.0147|0.01494|0.01505|0.01746|0.01712|0.01534||||||||||||||||-0.02318|-0.01666|-0.0183|-0.01507|-0.01518|-0.01485|-0.0172|-0.01561|-0.01538|||||||||249|189|215|181|154|135|184|221|104|||||||||||||||||||||||||
2025-09-20 01:27:54|EC.D.GSZFP.CASH.IP|1299|2025-09-19 07:00:00|2025-09-19 15:29:50||237.9|20.79831|2025-09-19|14.3125|9|0.168397|7|-0.112108|7|2025-09-19||||||||46.17694|43.49676|14.3125|28.59456|54.36389|25.47633|26.75586|32.31199|23.55237||||||||||||||||138|275|680|244|117|184|233|306|233||||||||||||||||0.04403|0.02789|0.03026|0.0314|0.02787|0.02787|0.02789|0.02788|0.02788||||||||||||||||-0.03437|-0.02787|-0.02979|-0.02791|-0.02788|-0.02786|-0.02787|-0.02787|-0.02788|||||||||143|92|98|70|92|55|101|96|34|||||||||||||||||||||||||
2025-09-20 01:27:54|EC.D.AI.CASH.IP|2596|2025-09-19 07:00:10|2025-09-19 15:29:50|17586|28.4|15.03524|2025-09-19|11.43299|9|0.114469|7|-0.079936|7|2025-09-19||||||||21.12821|14.25083|11.43299|17.2296|28.64504|32.3641|11.73212|11.77685|17.08528||||||||||||||||19|21|96|27|13|16|32|31|30||||||||||||||||0.02021|0.01495|0.0184|0.01459|0.01479|0.01457|0.01929|0.01775|0.01241||||||||||||||||-0.01758|-0.01859|-0.01613|-0.01552|-0.01354|-0.01418|-0.01588|-0.01736|-0.01438|||||||||289|295|254|244|234|204|256|272|123|||||||||||||||||||||||||
2025-09-20 01:27:55|SG.D.SHW.CASH.IP|1505|2025-09-19 13:30:00|2025-09-19 19:59:50|34671|582|18.83941|2025-09-19|27.17727|15|1.706056|13|-0.422462|13|2025-09-19||||||||||||||39.11911|27.81223|27.17727|27.33194|37.23407|49.26732|35.16746||||||||||||||||||5241|375|397|805|174|297|734||||||||||||||||||0.10774|0.02103|0.02056|0.01381|0.01151|0.00916|0.01577||||||||||||||||||-0.10527|-0.02311|-0.0405|-0.0189|-0.02539|-0.0183|-0.02364|||||77|137|107|77|78|130|205|||||||||||||||||||||||||
2025-09-20 01:27:55|KA.D.BLT.CASH.IP|1439|2025-09-19 07:00:20|2025-09-19 15:29:50|1925.5|342.9|21.779|2025-09-19|15.65456|13|0.156291|12|-0.337487|7|2025-09-19||||||||38.44781|50.67655|32.61212|44.0467|43.04447|44.97164|15.65456|34.68146|37.53155||||||||||||||||494|292|222|119|224|378|342|461|302||||||||||||||||0.04952|0.04032|0.04609|0.03113|0.03663|0.04627|0.03163|0.03507|0.03464||||||||||||||||-0.0534|-0.0324|-0.03148|-0.03804|-0.03243|-0.05199|-0.03311|-0.02885|-0.02597|||||||||125|79|86|75|107|69|141|127|56|||||||||||||||||||||||||
2025-09-20 01:27:56|SH.D.X.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-20 01:27:56|SB.D.ECL.CASH.IP|1104|2025-09-19 13:30:00|2025-09-19 19:59:50|26545|679.1|20.8579|2025-09-19|40.04612|19|0.839791|13|-0.117251|14|2025-09-19||||||||||||||58.82583|48.92984|52.32303|60.36676|54.2115|46.9811|40.04612||||||||||||||||||4555|1160|405|455|540|1242|1247||||||||||||||||||0.12337|0.03449|0.01363|0.02853|0.02167|0.02523|0.01916||||||||||||||||||-0.03554|-0.04178|-0.02997|-0.03247|-0.02952|-0.02508|-0.02466|||||46|88|44|63|48|49|125|||||||||||||||||||||||||
2025-09-20 01:27:57|ED.D.ALVGY.CASH.IP|1548|2025-09-19 07:00:00|2025-09-19 15:29:50|34850|115.2|19.20252|2025-09-19|20.02567|9|0.05772|10|-0.057753|7|2025-09-19||||||||34.84038|25.80749|20.02567|33.04442|35.19109|22.88096|31.8063|38.20397|23.9691||||||||||||||||96|92|245|125|184|89|85|134|172||||||||||||||||0.02881|0.02871|0.03057|0.03186|0.032|0.03285|0.03091|0.03442|0.03227||||||||||||||||-0.03212|-0.02869|-0.03045|-0.02882|-0.02879|-0.02875|-0.02869|-0.03071|-0.02867|||||||||158|128|130|106|91|70|129|110|71|||||||||||||||||||||||||
2025-09-20 01:27:58|EC.D.STLAFP.CASH.IP|2942|2025-09-19 07:00:00|2025-09-19 15:29:50|846.8|626.8|5.5091|2025-09-19|1.18587|8|0.317946|7|-0.278164|13|2025-09-19||||||||1.74204|1.18587|4.85715|7.49406|10.2125|13.15599|3.94496|7.17854|5.52098||||||||||||||||1217|1048|522|363|221|263|711|661|872||||||||||||||||0.04804|0.03811|0.03115|0.02472|0.0222|0.0212|0.03979|0.03202|0.02884||||||||||||||||-0.03929|-0.03849|-0.03185|-0.02566|-0.01992|-0.02577|-0.04113|-0.03057|-0.03438|||||||||355|349|332|295|285|282|333|350|164|||||||||||||||||||||||||
2025-09-20 01:27:58|EJ.D.GIVN.CASH.IP|1120|2025-09-19 07:00:50|2025-09-19 15:19:30||4.2|21.8119|2025-09-19|14.57058|7|0.090909|7|-0.090964|7|2025-09-19||||||||14.57058|27.98093|28.80441|22.43287|37.91239|54.07753|44.2368|35.47696|63.65005||||||||||||||||5|4|7|3|3|6|4|5|4||||||||||||||||0.04113|0.03433|0.03438|0.03303|0.03597|0.04193|0.03007|0.04513|0.03013||||||||||||||||-0.04177|-0.03003|-0.03756|-0.03431|-0.02995|-0.03267|-0.03006|-0.03008|-0.03011|||||||||131|68|146|67|66|74|95|79|22|||||||||||||||||||||||||
2025-09-20 01:27:59|EC.D.CS.CASH.IP|1668|2025-09-19 07:00:20|2025-09-19 15:29:50||305.2|17.281|2025-09-19|15.30143|9|0.100025|9|-0.075548|7|2025-09-19||||||||26.87096|30.9574|15.30143|31.42545|40.44497|35.01909|21.30037|25.02089|18.02251||||||||||||||||190|294|565|294|330|270|340|526|652||||||||||||||||0.03303|0.03041|0.033|0.02505|0.02503|0.02501|0.03272|0.02499|0.02501||||||||||||||||-0.03017|-0.02502|-0.0283|-0.02504|-0.02502|-0.02504|-0.02711|-0.02664|-0.0275|||||||||190|139|144|121|94|80|141|116|50|||||||||||||||||||||||||
2025-09-20 01:28:00|EG.D.PRXNA.CASH.IP|2088|2025-09-19 07:00:00|2025-09-19 15:29:50|5695|138.9|11.46223|2025-09-19|9.42699|7|0.088449|7|-0.141044|7|2025-09-19||||||||9.42699|22.51783|12.45691|17.43777|27.08368|12.7048|10.29923|14.69819|13.78097||||||||||||||||101|69|341|102|68|109|173|292|186||||||||||||||||0.02542|0.02017|0.02395|0.02202|0.01848|0.02221|0.02555|0.02346|0.02275||||||||||||||||-0.03144|-0.02129|-0.02744|-0.02013|-0.01858|-0.0222|-0.02451|-0.02448|-0.02167|||||||||213|200|201|155|133|134|214|218|109|||||||||||||||||||||||||
2025-09-20 01:28:00|EC.D.SASY.CASH.IP|2571|2025-09-19 07:00:10|2025-09-19 15:29:50|8061|74.2|14.44456|2025-09-19|7.83402|14|0.124023|7|-0.173353|7|2025-09-19||||||||11.58905|19.39199|9.31062|17.90658|30.8212|27.74056|12.38925|7.83402|27.57067||||||||||||||||81|65|173|76|26|44|82|92|73||||||||||||||||0.0265|0.01708|0.02193|0.01732|0.01448|0.01888|0.02255|0.02147|0.01819||||||||||||||||-0.02299|-0.0187|-0.02117|-0.01578|-0.01375|-0.0195|-0.02132|-0.0211|-0.0136|||||||||294|289|269|218|198|220|291|307|127|||||||||||||||||||||||||
2025-09-20 01:28:01|KA.D.BA.CASH.IP|2187|2025-09-19 07:00:10|2025-09-19 15:29:50||434.7|14.05942|2025-09-19|13.85502|9|0.15361|7|-0.1778|9|2025-09-19||||||||16.55693|26.20114|13.85502|31.36663|31.94931|29.14931|36.23415|24.84711|17.37222||||||||||||||||469|375|542|316|270|500|469|698|1051||||||||||||||||0.04263|0.03298|0.02958|0.03089|0.02973|0.02905|0.02778|0.04303|0.03656||||||||||||||||-0.03854|-0.03058|-0.03426|-0.02689|-0.02788|-0.02538|-0.03006|-0.04015|-0.0307|||||||||194|172|152|150|94|79|174|133|75|||||||||||||||||||||||||
2025-09-20 01:28:02|AC.D.1810HK.CASH.IP|1859|2025-09-19 01:49:40|2025-09-19 07:59:50|5635|46672.7|1.85829|2025-09-19|0.09492|1|0.268577|1|-0.267618|5|2025-09-19||0.09492|3.23886|6.49845||0.87657|7.40302|15.54843||||||||||||||||||234892|96553|73214||112151|78856|97407||||||||||||||||||0.10376|0.09283|0.08856||0.08907|0.08924|0.09486||||||||||||||||||-0.12107|-0.09441|-0.09107||-0.09597|-0.08914|-0.08899|||||||||||||||||133|127|125|128|82|97|||||||||||||||||||||||||
2025-09-20 01:28:03|AC.D.700HK.CASH.IP|1842|2025-09-19 01:49:40|2025-09-19 07:59:50||5349.3|0.82941|2025-09-19|0.08535|7|0.155521|2|-0.387597|1|2025-09-19||1.9902|2.23407|5.73808||9.06676|5.33896|0.08535||||||||||||||||||19867|16784|14721||17096|23908|23115||||||||||||||||||0.07808|0.10884|0.10364||0.07806|0.07782|0.07764||||||||||||||||||-0.10706|-0.1034|-0.07766||-0.08754|-0.07776|-0.07773|||||||||||||||||105|93|53|89|38|41|||||||||||||||||||||||||