2025-11-18 06:46:18|IX.D.SPTRD.IED.IP|11182|2025-11-16 23:00:00|2025-11-16 23:59:50|6745.03|175.7|0.00991|2025-11-17|0.00743|15|0.067803|15|-0.086903|18|2025-11-17|0.01037|0.01036|0.01036|0.01035|0.01035|0.01035|0.01035|0.01034|0.01033|0.01034|0.01036|0.01037|0.01038|0.01041|0.00892|0.00743|0.00744|0.00743|0.00746|0.0075|0.00751|0.01052|0.02247|0.01048|43|32|22|16|16|18|20|26|37|38|41|35|50|91|522|665|642|414|552|655|917|173|0|28|0.00778|0.00513|0.00496|0.00424|0.00336|0.00406|0.00429|0.00456|0.0054|0.00642|0.00651|0.00645|0.00754|0.00796|0.01349|0.01689|0.01374|0.0105|0.01192|0.01329|0.01688|0.00578|0.00287|0.00669|-0.00749|-0.00572|-0.00451|-0.00369|-0.00334|-0.00345|-0.00478|-0.00457|-0.00533|-0.00665|-0.00763|-0.0063|-0.00759|-0.00777|-0.01139|-0.01696|-0.01246|-0.01221|-0.01248|-0.01419|-0.01614|-0.00519|-0.00215|-0.00633|360|360|359|355|341|348|356|359|360|360|360|360|360|360|360|360|360|360|360|360|360|359|124|356|||||||||||||||||||||||||
2025-11-18 06:46:19|IX.D.RUSSELL.IED.IP|10895|2025-11-16 23:00:00|2025-11-16 23:59:50|2393.1|21.8|0.01272|2025-11-17|0.0125|8|0.104844|15|-0.102359|20|2025-11-17|0.01254|0.01253|0.01253|0.01252|0.01252|0.01252|0.01252|0.01251|0.0125|0.01251|0.01254|0.01254|0.01255|0.01257|0.01258|0.01258|0.01262|0.0126|0.01266|0.01276|0.01282|0.01289|0.04269|0.01279|5|4|2|2|1|2|2|3|5|6|5|3|7|13|80|75|67|39|49|81|129|36|0|3|0.01035|0.0078|0.00663|0.00578|0.00515|0.00589|0.00642|0.00726|0.0076|0.01044|0.00906|0.00867|0.00961|0.01042|0.0207|0.024|0.01879|0.01554|0.01688|0.01753|0.02101|0.00752|0.0064|0.00847|-0.00966|-0.00862|-0.00641|-0.00566|-0.0055|-0.00588|-0.006|-0.00658|-0.00754|-0.00894|-0.00992|-0.00839|-0.01024|-0.01115|-0.01851|-0.0218|-0.01601|-0.01602|-0.01595|-0.01818|-0.02195|-0.00767|-0.00427|-0.00868|359|359|341|334|283|315|322|333|354|353|355|355|357|357|359|360|360|360|360|360|360|337|60|343|||||||||||||||||||||||||
2025-11-18 06:46:20|IX.D.DOW.IDE.IP|11193|2025-11-16 23:00:00|2025-11-16 23:59:50|47136|9.7|0.00873|2025-11-17|0.00531|15|0.070824|14|-0.085639|14|2025-11-17|0.01018|0.01018|0.01018|0.01017|0.01017|0.01017|0.01017|0.00762|0.00762|0.00762|0.00763|0.00763|0.00764|0.00765|0.00648|0.00531|0.00532|0.00531|0.00533|0.00536|0.00537|0.01033|0.02103|0.01029|4|3|2|2|1|1|1|3|4|5|5|4|6|7|40|34|28|16|22|29|43|9|0|2|0.00514|0.0036|0.0032|0.00271|0.00228|0.00259|0.00303|0.00315|0.0043|0.0055|0.0047|0.00497|0.00543|0.00586|0.01146|0.01267|0.01156|0.00947|0.00978|0.01144|0.01391|0.0048|0.00241|0.00533|-0.00475|-0.00369|-0.00333|-0.00266|-0.002|-0.00259|-0.00289|-0.00339|-0.0043|-0.00519|-0.00561|-0.00465|-0.00548|-0.0056|-0.011|-0.01289|-0.01098|-0.00979|-0.01055|-0.01198|-0.01325|-0.00469|-0.00148|-0.00508|360|360|360|355|344|355|358|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|148|355|||||||||||||||||||||||||
2025-11-18 06:46:21|IX.D.FANG.IFM.IP|11218|2025-11-16 23:02:10|2025-11-16 23:59:50|16395.1|0|0.02304|2025-11-17|0.01102|17|0.13849|20|-0.125922|14|2025-11-17|0.03047|0.03042|0.03042|0.03039|0.03036|0.03037|0.03039|0.03033|0.03028|0.0183|0.01824|0.01827|0.01833|0.01838|0.0147|0.01103|0.01104|0.01102|0.01107|0.01114|0.01115|0.01848|0.01849|0.01849|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.01134|0.0086|0.00726|0.00609|0.0047|0.0056|0.00601|0.00664|0.00739|0.00555|0.00606|0.005|0.00702|0.00746|0.021|0.02244|0.01697|0.0126|0.01345|0.01591|0.0189|0.0047|0.00274|0.00518|-0.01118|-0.0089|-0.00762|-0.00562|-0.00441|-0.00572|-0.00702|-0.00769|-0.00755|-0.00496|-0.00628|-0.00492|-0.00713|-0.0067|-0.01682|-0.02372|-0.01592|-0.01443|-0.01377|-0.01582|-0.01968|-0.00512|-0.00225|-0.00359|360|360|360|360|360|360|360|360|360|239|359|360|360|360|360|360|360|360|360|360|360|348|313|339|||||||||||||||||||||||||
2025-11-18 06:46:21|IX.D.NASDAQ.IFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:46:22|IX.D.ASX.IFD.IP|9751|2025-11-16 22:50:00|2025-11-16 23:59:50|8620.9|8|0.02462|2025-11-17|0.01158|4|0.048724|0|-0.075293|6|2025-11-17|0.0116|0.01161|0.01161|0.0116|0.01158|0.03873|0.03781|0.03469|0.03468|0.03469|0.03473|0.03472|0.03474|0.03478|0.03477|0.03476|0.03483|0.0348|0.03488|0.03499|0.03507|0.0466|0.03429|0.0117|11|11|9|13|14|16|2|3|4|2|2|3|2|2|3|3|4|1|1|2|6|0|4|9|0.0109|0.00787|0.00686|0.00866|0.00664|0.00352|0.00563|0.00689|0.00721|0.00633|0.00727|0.00753|0.00684|0.00673|0.00855|0.01023|0.00957|0.0073|0.00896|0.00827|0.01065|0.00292|0.01024|0.01036|-0.0108|-0.0081|-0.00739|-0.00791|-0.0073|-0.00337|-0.00708|-0.00618|-0.00764|-0.00716|-0.00724|-0.00802|-0.00738|-0.0072|-0.0087|-0.01015|-0.00896|-0.00783|-0.0083|-0.00858|-0.01002|-0.00282|-0.01273|-0.01138|301|282|225|189|172|250|219|176|253|267|250|231|255|265|290|348|332|332|330|340|340|356|104|306|||||||||||||||||||||||||
2025-11-18 06:46:23|TM.D.BOVESPA.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:46:23|IX.D.CAC.IFM.IP|9128|2025-11-16 23:02:00|2025-11-16 23:59:50|8160.7|6.3|0.02796|2025-11-17|0.01225|8|0.094426|8|-0.134644|7|2025-11-17|0.04084|0.03679|0.0368|0.03678|0.03675|0.03677|0.03678|0.0246|0.01225|0.01226|0.01228|0.01228|0.0123|0.01231|0.0123|0.0123|0.01844|0.02459|0.02465|0.02475|0.0248|0.04953|0.04953|0.04951|0|0|0|0|0|0|0|5|15|17|13|9|8|7|12|15|25|1|7|1|3|19|0|0|0.00806|0.00891|0.00699|0.0087|0.00842|0.00799|0.01028|0.00976|0.01158|0.00941|0.00788|0.00717|0.00705|0.00782|0.00863|0.00984|0.00915|0.00547|0.0065|0.00772|0.00875|0.00446|0.0036|0.00517|-0.00922|-0.00966|-0.00996|-0.00777|-0.00653|-0.0084|-0.00665|-0.00989|-0.01293|-0.00908|-0.00883|-0.00772|-0.00718|-0.00723|-0.00876|-0.01116|-0.00946|-0.00704|-0.00764|-0.0089|-0.00852|-0.00467|-0.00227|-0.00498|290|211|182|183|118|143|133|306|360|359|357|354|359|351|359|360|359|357|351|358|353|353|64|356|||||||||||||||||||||||||
2025-11-18 06:46:24|IX.D.XINHUA.IFM.IP|10395|2025-11-16 23:02:00|2025-11-16 23:59:50|15299.7|40.9|3.94377|2025-11-17|0.06551|1|0.150188|1|-0.114259|1|2025-11-17|0.15686|0.06551|0.06569|0.06571|0.06573|0.06579|0.06584|0.06572|6.34824|20.94751|15.23072|18.90785|21.87573|18.8368|6.83022|4.41825|11.24941|13.95207|15.64644|8.73245|0.06614|0.14228|0.15876|0.15868|0|205|90|55|19|71|124|31|17|11|17|10|6|9|18|15|12|5|10|15|12|3|0|0|0.00493|0.02141|0.01653|0.0115|0.00747|0.01326|0.01551|0.00939|0.00452|0.00719|0.00658|0.00687|0.00688|0.00711|0.0088|0.00888|0.00754|0.00699|0.00713|0.00783|0.0071|0.00343|0.00195|0.00427|-0.00533|-0.02244|-0.01492|-0.01277|-0.00657|-0.01243|-0.01212|-0.00851|-0.00459|-0.00854|-0.00726|-0.00659|-0.00732|-0.00677|-0.00939|-0.00913|-0.00732|-0.00703|-0.00743|-0.00785|-0.00664|-0.00384|-0.0014|-0.00403|360|336|357|314|159|353|357|241|305|225|178|191|220|229|281|345|304|288|308|300|341|326|105|356|||||||||||||||||||||||||
2025-11-18 06:46:25|IX.D.HSCHIN.IFU.IP|10593|2025-11-16 23:02:00|2025-11-16 23:59:50|9380.4|14|0.1067|2025-11-17|0.06411|2|0.118688|14|-0.149294|1|2025-11-17|0.1919|0.09452|0.06411|0.06431|0.19323|0.06439|0.06452|0.0644|0.1341|0.11635|0.06463|0.06462|0.06468|0.0647|0.0646|0.06454|0.06462|0.06455|0.06522|0.19484|0.19509|0.19471|0.19471|0.19463|0|47|28|18|0|22|22|37|20|7|4|4|3|5|13|9|10|5|8|0|0|0|0|0|0.00511|0.02402|0.02409|0.01483|0.00242|0.01831|0.01714|0.01515|0.00725|0.00798|0.00736|0.00726|0.00708|0.00866|0.01675|0.01703|0.01411|0.012|0.01226|0.00563|0.00768|0.00372|0.00233|0.00432|-0.00527|-0.02389|-0.01904|-0.01649|-0.00222|-0.01621|-0.01572|-0.01379|-0.00804|-0.0086|-0.00756|-0.00784|-0.00776|-0.00907|-0.01551|-0.01578|-0.01394|-0.01375|-0.01598|-0.00674|-0.00735|-0.00381|-0.00144|-0.00423|360|353|349|310|333|328|314|324|333|224|267|306|305|321|351|360|251|150|247|360|360|356|94|355|||||||||||||||||||||||||
2025-11-18 06:46:25|IX.D.DEN25.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:46:26|IX.D.EMGMKT.IFE.IP|7416|2025-11-16 23:01:30|2025-11-16 23:57:20|1394.3|9.7|0.09745|2025-11-17|0.03603|15|0.057879|14|-0.057891|18|2025-11-17|0.14354|0.14359|0.14376|0.14396|0.14388|0.14394|0.14412|0.14396|0.14392|0.14414|0.14437|0.14434|0.14444|0.14464|0.07784|0.03603|0.03608|0.03604|0.03615|0.03631|0.03639|0.14544|0.14574|0.14538|4|3|2|3|2|2|7|5|9|10|9|10|7|9|35|20|21|8|11|15|37|11|1|0|0.02012|0.01394|0.01284|0.01008|0.00719|0.00926|0.01061|0.00972|0.00903|0.00954|0.00839|0.00969|0.00867|0.00912|0.01605|0.01525|0.01206|0.0092|0.01085|0.01168|0.01284|0.00808||0.0103|-0.01077|-0.01515|-0.01038|-0.00982|-0.00791|-0.0081|-0.01481|-0.01025|-0.00933|-0.00985|-0.01005|-0.00992|-0.01027|-0.00985|-0.01511|-0.01472|-0.01213|-0.0104|-0.01288|-0.01342|-0.01367|-0.01286||-0.01016|57|145|95|116|103|90|156|154|286|283|250|262|229|244|291|346|321|259|282|305|343|88|16|330|||||||||||||||||||||||||
2025-11-18 06:46:27|IX.D.STXE.IFM.IP|8656|2025-11-16 23:02:00|2025-11-16 23:59:50|5688.5|52.2|0.02747|2025-11-17|0.02635|7|0.044688|20|-0.070296|8|2025-11-17|0.04081|0.03518|0.0352|0.03518|0.03515|0.03516|0.03518|0.02635|0.02636|0.02644|0.0265|0.02652|0.02656|0.02659|0.02656|0.02655|0.02659|0.02655|0.02662|0.02673|0.02678|0.05344|0.05344|0.05342|4|2|3|3|5|8|9|59|118|105|118|133|94|119|160|113|403|61|49|42|75|0|0|0|0.00871|0.00941|0.0091|0.01|0.00952|0.01034|0.01063|0.0124|0.01606|0.01528|0.01555|0.01409|0.0167|0.01844|0.01639|0.01717|0.01822|0.01468|0.01495|0.01555|0.01596|0.00454|0.00356|0.00511|-0.00925|-0.01167|-0.01003|-0.00927|-0.01004|-0.00879|-0.00879|-0.01689|-0.01718|-0.01534|-0.01493|-0.01457|-0.01349|-0.01629|-0.01616|-0.01878|-0.01818|-0.01391|-0.01534|-0.01543|-0.01586|-0.00447|-0.00243|-0.00513|284|185|158|153|77|111|98|134|250|231|215|181|174|176|226|279|234|181|191|260|280|352|62|356|||||||||||||||||||||||||
2025-11-18 06:46:27|IX.D.FTSE.CFD.IP|10367|2025-11-16 23:02:00|2025-11-16 23:59:50|9695.3|5.8|0.02479|2025-11-17|0.01031|8|0.047493|8|-0.079404|1|2025-11-17|0.04126|0.03097|0.03099|0.03098|0.03096|0.03098|0.03098|0.02064|0.01031|0.01032|0.01033|0.01032|0.01034|0.01034|0.01032|0.01032|0.01547|0.02065|0.02069|0.02075|0.02086|0.04154|0.04154|0.04152|0|1|1|1|1|0|0|6|14|8|7|7|8|11|15|18|39|5|3|8|8|0|0|0|0.00426|0.00476|0.00405|0.00343|0.00351|0.00381|0.00356|0.00517|0.00711|0.00573|0.00563|0.00508|0.00564|0.00601|0.00783|0.00756|0.00696|0.00514|0.00586|0.00749|0.00822|0.00287|0.00198|0.00323|-0.00438|-0.00492|-0.00425|-0.00381|-0.00352|-0.00363|-0.00372|-0.00506|-0.00694|-0.00585|-0.00577|-0.00532|-0.00581|-0.0056|-0.00707|-0.00831|-0.0074|-0.00586|-0.00604|-0.00792|-0.00844|-0.00289|-0.00143|-0.00317|358|309|273|260|208|259|260|325|354|355|355|349|355|353|355|360|356|358|358|360|360|352|72|356|||||||||||||||||||||||||
2025-11-18 06:46:28|KB.D.MID250.CASH.IP|2970|2025-11-17 08:15:00|2025-11-17 16:29:50|21683.73|0|0|2025-11-17|0|8|0.046078|11|-0.030924|10|2025-11-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00181|0.00124|0.00141|0.00206|0.00109|0.00207|0.00347|0.00268|0.00193||||||||||||||||-0.00214|-0.00182|-0.00197|-0.00129|-0.00155|-0.0019|-0.00201|-0.00305|-0.0024||||||||270|360|360|360|360|360|360|360|180|||||||||||||||||||||||||
2025-11-18 06:46:29|IX.D.DAX.IDE.IP|10448|2025-11-16 23:02:00|2025-11-16 23:59:50|23848|3|0.01608|2025-11-17|0.00586|8|0.050734|2|-0.069472|8|2025-11-17|0.02325|0.02096|0.02097|0.02095|0.02095|0.02095|0.02096|0.01172|0.00586|0.00587|0.00589|0.00589|0.0059|0.00591|0.00591|0.00592|0.0089|0.01185|0.01189|0.01193|0.01196|0.02984|0.02984|0.02983|0|0|0|0|0|0|0|3|8|6|6|6|6|6|7|8|13|2|3|4|5|0|0|0|0.00581|0.00515|0.00467|0.00413|0.00363|0.00381|0.00444|0.00693|0.01155|0.00855|0.00863|0.00829|0.0085|0.00805|0.00961|0.01159|0.00942|0.00679|0.00768|0.00969|0.01081|0.00434|0.00194|0.00487|-0.00634|-0.00546|-0.00479|-0.00415|-0.00372|-0.00406|-0.00422|-0.00701|-0.01149|-0.00968|-0.00992|-0.00798|-0.00757|-0.00833|-0.00943|-0.01227|-0.00954|-0.00772|-0.00889|-0.01002|-0.01004|-0.00382|-0.00147|-0.00477|334|308|272|245|173|268|314|358|360|360|360|360|360|357|360|360|360|360|360|360|360|358|136|356|||||||||||||||||||||||||
2025-11-18 06:46:29|TM.D.MDAX.IFM.IP|2417|2025-11-17 07:10:00|2025-11-17 20:59:50|28533|0.1|28.16005|2025-11-17|0.34163|7|0.210246|20|-0.241313|16|2025-11-17||||||||0.34163|47.28685|27.11753|54.08203|43.78237|45.10008|38.46138|22.16844|15.47595|39.47772|80.76592|86.57934|26.75912|29.9843|||||||||||1|0|0|0|0|0|0|0|0|0|0|0|0|0||||||||||||0.02546|0.01955|0.0219|0.01877|0.01897|0.02259|0.02001|0.01911|0.04312|0.04552|0.04032|0.04885|0.09936||||||||||||-0.03256|-0.02012|-0.02198|-0.0172|-0.02116|-0.01963|-0.0182|-0.01953|-0.03889|-0.0409|-0.03729|-0.04796|-0.05713||||4|187|164|141|101|127|157|151|185|184|98|74|61|51|||||||||||||||||||||||||
2025-11-18 06:46:30|TM.D.TECDAX.IFM.IP|2051|2025-11-17 07:00:00|2025-11-17 20:15:30||0|28.66224|2025-11-17|28.93467|8|0.40615|16|-0.418591|16|2025-11-17||||||||29.9009|28.93467|42.49651|54.58101|63.7148|37.22333|54.58155|35.98589|29.36452|55.7159|96.99114||||||||||||||0|0|0|0|0|0|0|0|0|0|0||||||||||||||0.17577|0.03694|0.01791|0.01957|0.02262|0.02099|0.02124|0.0248|0.0194|0.08128|0.11901|||||||||||||||-0.02371|-0.01862|-0.01574|-0.01606|-0.02464|-0.0186|-0.01915|-0.02109|-0.03803|-0.05766|||||||7|160|118|145|77|89|145|173|202|171|33|||||||||||||||||||||||||
2025-11-18 06:46:30|TM.D.ATHENS.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:46:31|IX.D.HANGSENG.IFU.IP|11156|2025-11-16 23:02:00|2025-11-16 23:59:50|26514.7|15|0.05492|2025-11-17|0.01891|2|0.106858|14|-0.101574|1|2025-11-17|0.11319|0.04131|0.01891|0.01897|0.11386|0.01899|0.01902|0.01899|0.06642|0.05142|0.03045|0.03046|0.0305|0.03052|0.03047|0.03044|0.03047|0.03045|0.03075|0.11491|0.1151|0.11485|0.11485|0.11476|0|56|41|25|0|30|32|29|13|3|3|4|3|5|12|7|6|2|4|0|0|0|0|0|0.00515|0.0191|0.01974|0.01012|0.00249|0.01184|0.01179|0.00951|0.00581|0.00717|0.00568|0.00556|0.00611|0.00633|0.01297|0.0149|0.01021|0.00711|0.00876|0.00542|0.00777|0.00367|0.00162|0.00455|-0.00583|-0.02104|-0.01683|-0.01131|-0.00215|-0.01221|-0.01075|-0.00809|-0.00534|-0.00706|-0.00685|-0.00647|-0.00603|-0.00727|-0.01239|-0.01296|-0.0091|-0.00833|-0.00973|-0.0071|-0.0072|-0.00343|-0.00113|-0.00395|360|354|360|360|343|360|360|360|360|358|359|359|359|357|360|360|360|360|359|360|360|358|130|356|||||||||||||||||||||||||
2025-11-18 06:46:31|TM.D.BUX.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:46:32|IX.D.NIFTY.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:46:32|IX.D.MIB.IFM.IP|10215|2025-11-16 23:02:00|2025-11-16 23:59:50|43925.9|1.2|1.38135|2025-11-17|0.04542|8|0.085266|8|-0.119265|8|2025-11-17|0.09112|0.09113|0.09116|0.09112|0.09104|0.09108|0.09112|0.04549|0.04542|0.04558|0.04566|0.04571|0.04573|0.04573|0.04564|0.04566|3.81373|19.11647|19.11528|3.32578|0.04605|0.09195|0.09192|0.09188|0|0|0|0|0|0|0|1|5|3|3|3|2|4|2|6|4|0|0|1|1|0|0|0|0.00676|0.00619|0.00612|0.0068|0.00494|0.00539|0.0053|0.01038|0.01606|0.01284|0.01263|0.01105|0.01041|0.01027|0.01137|0.01142|0.01105|0.01177|0.01367|0.01202|0.01231|0.00471|0.0029|0.00542|-0.00813|-0.00795|-0.00581|-0.00526|-0.00437|-0.00458|-0.00357|-0.01001|-0.01646|-0.01426|-0.01272|-0.0118|-0.01026|-0.01081|-0.01154|-0.0128|-0.01127|-0.01264|-0.01359|-0.01271|-0.01146|-0.00434|-0.00232|-0.00484|347|322|288|262|203|237|254|244|358|360|356|354|353|350|357|358|345|278|299|336|340|352|71|356|||||||||||||||||||||||||
2025-11-18 06:46:33|IX.D.NIKKEI.IFD.IP|11083|2025-11-16 23:00:10|2025-11-16 23:59:50|50192.5|6.2|0.0152|2025-11-17|0.01389|8|0.105523|0|-0.117327|23|2025-11-17|0.01396|0.01394|0.01397|0.01395|0.01393|0.01392|0.01392|0.0139|0.01389|0.01392|0.01395|0.01395|0.01397|0.01398|0.01395|0.01393|0.01394|0.0139|0.01396|0.01407|0.01411|0.01423|0.06027|0.02254|7|4|2|2|1|3|5|2|3|1|2|2|1|2|5|4|6|3|2|4|7|1|0|26|0.02212|0.01567|0.01082|0.0112|0.00888|0.01024|0.00961|0.00747|0.01064|0.00918|0.00956|0.00835|0.00932|0.00987|0.01355|0.01764|0.01437|0.01079|0.01205|0.01303|0.01706|0.00569|0.00213|0.01316|-0.0224|-0.01558|-0.0114|-0.01068|-0.00908|-0.0093|-0.00873|-0.00784|-0.0101|-0.00893|-0.01099|-0.00859|-0.00907|-0.00973|-0.01206|-0.0181|-0.01344|-0.01245|-0.01208|-0.01636|-0.01576|-0.00591|-0.00179|-0.0122|360|360|358|349|355|358|343|345|360|360|360|360|360|360|360|360|360|360|360|360|360|274|160|336|||||||||||||||||||||||||
2025-11-18 06:46:33|TM.D.KLCI.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:46:34|IX.D.AEX.IFM.IP|7379|2025-11-16 23:02:00|2025-11-16 23:59:50|950.41|1.2|0.03255|2025-11-17|0.01052|8|0.074198|14|-0.094606|7|2025-11-17|0.05263|0.05263|0.05266|0.05263|0.05258|0.0526|0.05263|0.03185|0.01052|0.01056|0.01057|0.01057|0.01059|0.0106|0.01058|0.01055|0.02064|0.03167|0.03172|0.03182|0.03197|0.05305|0.05305|0.05303|0|0|0|0|0|0|0|1|3|2|3|3|2|2|3|3|4|0|0|0|0|0|0|0|0.01298|0.01105|0.01149|0.01228|0.01052|0.01368|0.01153|0.01627|0.0124|0.01173|0.01206|0.01148|0.01114|0.01194|0.01501|0.01377|0.0136|0.01256|0.01269|0.01333|0.01555|0.01129|0.01061|0.01084|-0.01234|-0.01238|-0.01149|-0.01052|-0.01227|-0.01052|-0.01111|-0.01804|-0.01415|-0.01138|-0.01336|-0.01167|-0.01215|-0.01205|-0.01406|-0.01574|-0.01291|-0.0117|-0.0125|-0.01462|-0.01399|-0.01061|-0.01061|-0.01149|239|171|145|131|68|99|112|194|300|291|269|274|279|287|316|343|321|243|246|295|289|213|22|218|||||||||||||||||||||||||
2025-11-18 06:46:34|IX.D.OBX.IFM.IP|138|2025-11-17 13:49:10|2025-11-17 15:19:40|1538.2|0.1|42.0528|2025-11-17|57.193|14|0.016298|13|-0.016281|14|2025-11-17||||||||||||||75.03054|57.193|82.77879||||||||||||||||||||||0|0|0||||||||||||||||||||||0.01629|0.01627|0.01625|||||||||||||||||||||||-0.01628|-0.01625|||||||||8|49|29|||||||||||||||||||||||||
2025-11-18 06:46:35|IX.D.PSI20.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:46:36|IX.D.SINGAPORE.IFM.IP|8397|2025-11-16 23:02:00|2025-11-16 23:59:50|446.19|4.2|13.7182|2025-11-17|0.13444|23|0.112299|0|-0.168524|0|2025-11-17|7.99991|16.35264|20.22626|30.94646|32.06322|28.42929|34.506|25.02673|11.00705|12.13816|39.03575|44.26629|31.77626|27.64976|13.87023|7.08107|7.55459|11.94531|20.11001|12.4983|9.16622|10.0366|0.1345|0.13444|9|6|5|5|3|7|6|10|17|9|1|1|1|2|2|3|2|0|0|1|2|0|0|0|0.02876|0.01772|0.01189|0.01123|0.01121|0.01167|0.01213|0.01206|0.01397|0.01969|0.01116|0.01259|0.0119|0.01273|0.01743|0.01666|0.01347|0.01295|0.01404|0.01438|0.01624|0.02062||0.02241|-0.02333|-0.01797|-0.01296|-0.01122|-0.01223|-0.01207|-0.0112|-0.01157|-0.01277|-0.01853|-0.01192|-0.01203|-0.01262|-0.01355|-0.01946|-0.0167|-0.01356|-0.01363|-0.0144|-0.01328|-0.01646|-0.01998|-0.02241|-0.0224|227|288|203|152|103|169|145|160|246|174|182|165|189|210|282|341|306|294|279|289|296|131|9|118|||||||||||||||||||||||||
2025-11-18 06:46:36|IX.D.SAF.IFMMX.IP|10079|2025-11-16 23:02:00|2025-11-16 23:59:50|104754|0.8|1.5397|2025-11-17|0.09538|17|0.135299|14|-0.179669|6|2025-11-17|0.09548|0.09547|0.09552|0.09549|0.09547|0.09548|2.8793|3.61531|6.08964|8.95733|10.60681|7.08932|9.07582|9.34008|7.04772|1.68527|0.09548|0.09538|0.09561|0.09592|0.09607|0.0959|0.09589|0.09584|0|0|0|0|0|0|1|4|5|2|2|2|3|2|4|4|0|0|0|0|0|0|0|0|0.00485|0.00406|0.00461|0.00351|0.00274|0.00382|0.00553|0.01554|0.0082|0.00651|0.00571|0.00742|0.00778|0.00383|0.00899|0.01084|0.00785|0.00541|0.00618|0.00744|0.00891|0.00341|0.00198|0.00421|-0.00522|-0.00488|-0.00457|-0.00336|-0.00269|-0.00368|-0.01006|-0.02072|-0.01301|-0.01183|-0.01257|-0.01053|-0.01091|-0.01042|-0.01456|-0.01266|-0.00795|-0.00688|-0.00686|-0.00828|-0.00933|-0.00339|-0.00158|-0.00381|360|360|351|346|317|332|250|252|248|213|227|227|166|172|271|310|360|360|360|360|360|355|76|356|||||||||||||||||||||||||
2025-11-18 06:46:37|IX.D.IBEX.IFM.IP|8349|2025-11-16 23:02:00|2025-11-16 23:59:50|16325.2|1.5|0.88325|2025-11-17|0.03062|8|0.104257|8|-0.070572|9|2025-11-17|0.07354|0.07355|0.07357|0.07354|0.07349|0.07352|0.07354|0.03221|0.03062|0.03075|0.03081|0.03083|0.03089|0.03093|0.03089|0.03087|4.89669|27.93056|22.6649|0.0746|0.07473|0.0746|0.0746|0.07457|0|0|0|0|0|0|0|1|5|4|4|3|3|2|5|4|6|5|1|0|0|0|0|0|0.00648|0.00766|0.00627|0.00613|0.00596|0.00497|0.00789|0.01498|0.01302|0.01122|0.00882|0.00894|0.00864|0.00902|0.00881|0.00935|0.0101|0.00902|0.00775|0.00904|0.01068|0.00384|0.00256|0.00453|-0.00792|-0.009|-0.00725|-0.00647|-0.00435|-0.0074|-0.00607|-0.01026|-0.01191|-0.01169|-0.01042|-0.00881|-0.00822|-0.00835|-0.00918|-0.00928|-0.01021|-0.0119|-0.01331|-0.01022|-0.01194|-0.0038|-0.00173|-0.00421|311|206|187|190|113|162|137|111|351|341|326|323|303|316|319|335|288|104|115|316|328|352|61|356|||||||||||||||||||||||||
2025-11-18 06:46:38|IX.D.OMX.IFM.IP|9386|2025-11-16 23:02:00|2025-11-16 23:59:50|2760.13|14.3|0.04273|2025-11-17|0.01813|8|0.054443|8|-0.068003|15|2025-11-17|0.05437|0.05438|0.0544|0.05437|0.05433|0.05434|0.05436|0.05367|0.01813|0.01819|0.01822|0.01822|0.01824|0.01825|0.01824|0.01822|0.03448|0.05473|0.05484|0.05502|0.05512|0.055|0.055|0.05498|0|0|0|0|0|0|0|0|33|35|57|23|66|36|32|35|94|0|0|0|0|0|0|0|0.00617|0.00543|0.00592|0.00587|0.0059|0.00585|0.00509|0.00939|0.0126|0.01007|0.00965|0.0087|0.00848|0.00807|0.01044|0.01209|0.01161|0.00622|0.00706|0.0092|0.01002|0.00382|0.00234|0.00438|-0.00703|-0.00779|-0.00605|-0.00653|-0.00427|-0.00656|-0.00374|-0.00788|-0.01127|-0.00954|-0.00912|-0.00827|-0.00793|-0.00797|-0.00994|-0.0121|-0.01038|-0.00752|-0.00752|-0.00965|-0.01094|-0.00399|-0.00217|-0.00422|328|254|220|215|153|170|198|184|342|326|324|302|293|308|334|354|277|328|332|343|347|352|67|356|||||||||||||||||||||||||
2025-11-18 06:46:39|IX.D.SMI.IFM.IP|8724|2025-11-16 23:02:00|2025-11-16 23:59:50|12635.9|2.1|0.0309|2025-11-17|0.01581|7|0.079217|7|-0.047372|7|2025-11-17|0.0475|0.04751|0.04752|0.0475|0.04748|0.04749|0.0475|0.01581|0.01583|0.01586|0.01589|0.01589|0.01591|0.01591|0.01588|0.01586|0.01587|0.01586|0.0159|0.01595|0.01608|0.04794|0.04795|0.04793|0|0|0|0|0|0|0|3|5|2|3|4|4|2|4|4|14|1|2|2|1|0|0|0|0.00575|0.00596|0.00535|0.00594|0.00508|0.00545|0.00585|0.00897|0.01039|0.00806|0.00693|0.0064|0.00724|0.00719|0.00908|0.0095|0.00845|0.00645|0.00663|0.00811|0.00889|0.00315|0.00232|0.00361|-0.00628|-0.00641|-0.00629|-0.00583|-0.00596|-0.00622|-0.00488|-0.00883|-0.00962|-0.00787|-0.008|-0.00677|-0.00692|-0.00696|-0.00895|-0.00914|-0.0082|-0.00703|-0.00745|-0.00832|-0.00927|-0.00319|-0.00154|-0.00345|297|216|166|173|93|133|144|228|339|320|336|313|295|309|347|349|350|346|324|342|345|353|63|356|||||||||||||||||||||||||
2025-11-18 06:46:39|IX.D.TAIEX.IFU.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:46:39|KB.D.TK.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:46:40|CC.D.VSTOXX.UNC.IP|2602|2025-11-17 00:15:00|2025-11-17 20:59:50|19.67|10.1|1.18811|2025-11-17|0.40506|20|0.581703|4|-0.407747|20|2025-11-17|1.59187|1.59094|1.57148|0.84695|0.8081|0.55254|0.64885|0.42322|0.42312|0.42323|0.42154|0.42065|0.41965|0.4174|0.41876|0.41861|0.41766|0.41603|0.41173|0.40725|0.40506||||0|0|0|0|0|1|0|3|40|18|28|18|8|13|14|16|15|3|7|5|5||||0.14875|0.13921|0.07042|0.31646|0.5817||0.21195|0.10588|0.14996|0.1363|0.16897|0.10528|0.13115|0.13386|0.13058|0.12435|0.15237|0.11132|0.10272|0.13534|0.14067||||-0.15966|-0.15924|-0.09979|-0.15798||-0.15865||-0.21125|-0.18994|-0.10587|-0.15801|-0.08526|-0.1198|-0.11752|-0.12609|-0.1226|-0.1613|-0.10399|-0.12259|-0.15713|-0.14751||||48|58|37|19|7|14|12|35|36|49|55|59|47|49|123|158|88|72|76|162|175|||||||||||||||||||||||||
2025-11-18 06:46:40|CC.D.VIX.UME.IP|4596|2025-11-16 23:01:10|2025-11-16 23:58:40|19.89|14.4|0.2982|2025-11-17|0.76046|20|0.252653|8|-0.250752|0|2025-11-17|0.80336|0.80154|0.80034|0.80245|0.80368|0.80463|0.80249|0.80387|0.80672|0.80322|0.79796|0.79694|0.7959|0.78941|0.79497|0.79403|0.79067|0.79049|0.77755|0.76591|0.76046|0.76067||0.76097|7|3|3|3|5|2|53|21|14|13|9|6|9|17|41|35|30|24|31|41|71|20||5|0.11707|0.16934|0.1201|0.08355|0.10055|0.0503|||0.15138||0.13288|0.13843|0.15313|0.19733|0.18094|0.19771|0.20365|0.19567|0.18865|0.18095|0.21705|0.12689||0.14272|-0.13392|-0.13346|-0.10824|-0.10028||-0.05028|-0.15008|||-0.10045|-0.13305|-0.14291|-0.13668|-0.15337|-0.1552|-0.19347|-0.20335|-0.20971|-0.20144|-0.18349|-0.21725|-0.1425||-0.11083|44|39|32|32|6|4|5|8|18|9|22|54|56|72|103|122|93|91|88|137|153|31|37|||||||||||||||||||||||||
2025-11-18 06:46:41|IR.D.FGBM.FWM2.IP|3073|2025-11-17 00:15:00|2025-11-17 20:59:50|11795|100.8|0.71937|2025-11-17|0.02544|9|0.008488|5|-0.008487|17|2025-11-17|9.11406||0.02546|40.01867|0.02546|0.02546|0.02546|0.02546|0.02545|0.02544|0.02545|0.02545|0.02545|2.35064|0.02563|0.02546|0.02546|0.02546|9.11483|0.02546|20.02037||||76||215|17|54|84|99|287|272|391|363|466|346|535|432|240|391|124|177|281|413|||||||||0.00849||0.00849|0.00848|0.00848|0.00848|0.00848|0.00848|0.00848|0.00849|0.00849|0.00849|0.00849|0.00849|0.00849||||||||||||-0.00849|-0.00848|-0.00848|-0.00848|-0.00848|-0.00848|-0.00848|-0.00848|-0.00849||-0.00849|-0.00849||||||11|4|5|2|1|2|27|41|37|23|26|23|43|48|36|20|14|11|5|5||||||0|||||||||||||||||||
2025-11-18 06:46:41|IR.D.FLG.FWM1.IP|2637|2025-11-17 08:00:00|2025-11-17 17:59:50|9235.5|46.4|0.00819|2025-11-17|0.02165|12|0.021747|8|-0.054321|8|2025-11-17|||||||||0.02171|0.02168|0.02168|0.02168|0.02165|0.02166|0.02166|0.02166|0.02165|0.02165|||||||||||||||114|65|66|102|82|58|87|66|140|41|||||||||||||||0.01278|0.01007|0.00858|0.01007|0.00812|0.00855|0.00993|0.01016|0.00902|0.00773|||||||||||||||-0.01404|-0.00783|-0.00858|-0.00813|-0.00851|-0.00907|-0.01083|-0.00948|-0.00928|-0.00812|||||||165|91|78|65|84|155|114|115|84|46|||||||||||||||||||||||||
2025-11-18 06:46:42|IR.D.ULTRA100.FWM2.IP|3971|2025-11-16 23:00:00|2025-11-16 23:59:50|11968.3|44.1|0.01119|2025-11-17|0.03323|12|0.052516|13|-0.039183|13|2025-11-17|0.03343|0.03342|0.03341|0.0334|0.0334|0.0334|0.03339|0.03337|0.03333|0.03328|0.03328|0.03326|0.03323|0.03334|0.03333|0.03331|0.03327|0.03328|0.0333|0.03331|0.03332|0.03331||0.03336|27|39|36|75|23|41|21|26|51|68|48|53|60|81|117|97|89|69|119|79|258|146||19|0.02257|0.01964|0.01949||0.01754|0.01963|0.01335|0.02614|0.01711|0.01923|0.01758|0.01581|0.0212|0.02164|0.0236|0.0217|0.02307|0.02245|0.0231|0.02404|0.02597|0.02165||0.01647|-0.01697|-0.02232|-0.01921|-0.01962|-0.02672|-0.02227|-0.01586|-0.01797|-0.01383||-0.02267|-0.01953|-0.01952|-0.02155|-0.02319|-0.02426|-0.02406|-0.02321|-0.0258|-0.01749|-0.02269|-0.02583||-0.02585|55|30|19|9|17|11|32|55|77|27|24|39|49|136|96|90|72|49|36|44|51|33|24|||||||||||||||||||||||||
2025-11-18 06:46:42|IR.D.BOND100.FWM2.IP|4091|2025-11-16 23:00:00|2025-11-16 23:59:50|11655.8|54|0.00762|2025-11-17|0.03422|12|0.027476|7|-0.027469|2|2025-11-17|0.03437|0.03436|0.03436|0.03435|0.03435|0.03435|0.03434|0.03432|0.0343|0.03425|0.03425|0.03424|0.03422|0.0343|0.0343|0.03429|0.03425|0.03425|0.03427|0.03427|0.03427|0.03427||0.03431|51|47|53|56|33|168|56|38|99|205|70|90|219|175|146|232|234|160|158|176|250|146||67||0.02664|0.02663|0.01288|0.01288||0.01288|0.02675|0.02733|0.02655|0.02275|0.02655|0.02652|0.02481|0.02669|0.02554|0.02483|0.02655||0.02742|0.02656|||0.0266|-0.02664|-0.02662|-0.02684|-0.02662|-0.02662|-0.0206|-0.02703|-0.0266|-0.02458|||-0.02139|-0.02395|-0.02543|-0.0259|-0.02691|-0.02666|-0.02739|-0.02741|-0.02699|-0.02255|-0.02655||-0.02659|17|18|15|15|10|5|21|36|53|9|32|32|32|84|77|56|47|29|16|38|34|19|10|||||||||||||||||||||||||
2025-11-18 06:46:43|IR.D.10YEAR100.FWM2.IP|6068|2025-11-16 23:00:00|2025-11-16 23:58:00||115.6|0.00548|2025-11-17|0.03549|11|0.014226|0|-0.014224|0|2025-11-17|0.03556|0.03554|0.03554|0.03554|0.03554|0.03554|0.03553|0.03553|0.03552|0.0355|0.0355|0.03549|0.03549|0.03553|0.03553|0.03553|0.03551|0.03551|0.03551|0.03551|0.03552|0.03553||0.03554|175|276|162|434|105|500|221|219|452|703|364|492|482|563|403|299|390|276|372|706|528|313||128|0.01405|0.01333|0.01422||||0.01422|0.01421|0.0135|0.0142|0.00976||0.01331|0.01352|0.01396|0.01421|0.01277|0.01398|0.01376|0.0142|0.01391|||0.01333|-0.01222|-0.01333|-0.01333|||-0.01421|-0.01332|-0.01392|-0.01391|-0.01361||-0.0142|-0.01345|-0.01369|-0.01354|-0.01368|-0.01403|-0.01332|-0.01398||-0.01332|-0.01421||-0.01333|49|19|7|2|9|4|16|17|42|18|8|11|42|74|56|68|44|26|44|36|48|24|15|||||||||||||||||||||||||
2025-11-18 06:46:43|IR.D.JGB.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:46:44|CC.D.FGBL.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:46:44|IR.D.FOAT.FWM2.IP|2649|2025-11-17 00:15:00|2025-11-17 19:59:50|12245|43.9|6.05473|2025-11-17|0.04089|3|0.01634|14|-0.016336|9|2025-11-17|60.0169|75.01022|66.68098|0.04089|33.36059|50.02126|27.30246|6.70492|2.1829|7.28473|3.88559|11.57475|5.67245|1.04061|1.89211|6.70482|1.48955|0.0414|36.86835|10.56332|||||7|3|7|33|5|18|26|45|96|63|83|84|64|83|77|61|108|31|22|13|||||0.00818|0.00818||||0.00818||0.00818|0.00817|0.00817|0.00817|0.00817|0.00817|0.00817|0.00885|0.00817|0.00818|0.00818|0.00818|0.00818|||||-0.00818||-0.00818|||-0.00818|-0.00818|-0.00818|-0.00817|-0.00898|-0.00817|-0.00817|-0.00817|-0.00817|-0.00817|-0.00817|-0.00817|-0.00817|-0.00818||||||15|8|12|4|9|10|22|90|140|69|52|52|71|100|108|90|69|31|19|19|||||||||||||||||||||||||
2025-11-18 06:46:45|IR.D.FBTP.FWM2.IP|2655|2025-11-17 07:01:00|2025-11-17 17:59:50||60.3|0.80361|2025-11-17|0.04137|16|0.01656|8|-0.016555|8|2025-11-17||||||||2.89751|2.79892|1.73557|1.51134|3.11713|5.21161|3.21498|0.97563|0.04162|0.04137|9.71532||||||||||||||38|132|173|154|130|219|83|129|130|98|57||||||||||||||0.00829|0.00865|0.00827|0.00827|0.00827|0.00827|0.00827|0.00827|0.00827||0.00828||||||||||||||-0.00829|-0.00859|-0.00827|-0.00827|-0.00827|-0.00827|-0.00827|-0.00827|-0.00827|-0.00827|-0.00827|||||||70|145|59|68|65|58|126|107|65|36|31|||||||||||||||||||||||||
2025-11-18 06:46:45|IR.D.05YEAR100.FWM2.IP|5188|2025-11-16 23:00:00|2025-11-16 23:59:50|10911.1|101.7|0.00423|2025-11-17|0.01831|9|0.007332|0|-0.013739|13|2025-11-17|0.01833|0.01832|0.01832|0.01832|0.01832|0.01832|0.01832|0.01832|0.01832|0.01831|0.01831|0.01831|0.01831|0.01832|0.01832|0.01833|0.01832|0.01832|0.01832|0.01832|0.01832|0.01833||0.01833|88|70|92|70|141|110|101|150|167|277|172|246|363|368|424|327|298|158|256|307|404|357||77|0.00652|0.00733|0.00733|0.00733|||0.0055|0.00672|0.00733|0.00687||0.00641|0.00717|0.00711|0.0071|0.0068|0.00687|0.00641|0.00687|0.0071|0.0071|0.00733||0.00733|-0.00696|-0.00733|-0.00366|-0.00366||-0.00733|-0.00504|-0.00733|-0.00733|-0.00733|-0.00641|-0.00641|-0.00706|-0.00716|-0.0065|-0.00702|-0.00713|-0.00733|-0.00733|-0.00672|-0.00733|||-0.00733|48|48|24|20|4|11|28|35|32|18|12|17|43|103|68|78|56|32|40|52|59|18|34|||||||||||||||||||||||||
2025-11-18 06:46:46|CC.D.DX.UME.IP|6726|2025-11-16 23:00:00|2025-11-16 23:59:40|9894.2|1.2|0.04854|2025-11-17|0.05042|20|0.013116|14|-0.022199|15|2025-11-17|0.05051|0.05051|0.05049|0.05047|0.05048|0.05049|0.05048|0.05052|0.05051|0.05049|0.0505|0.05049|0.0505|0.05047|0.05045|0.05044|0.05047|0.05046|0.05044|0.05043|0.05042|0.05042|||0|0|1|0|1|1|1|1|2|1|1|1|2|2|2|2|1|1|2|2|2|0|||0.00306|0.00244|0.00189|0.00141|0.00112|0.00171|0.00181|0.00187|0.0026|0.00259|0.00236|0.00255|0.00218|0.00288|0.00338|0.00317|0.00238|0.00229|0.00214|0.00248|0.002|0.00212|||-0.0026|-0.00229|-0.00175|-0.00122|-0.00125|-0.00168|-0.0022|-0.00224|-0.00243|-0.00264|-0.00214|-0.0021|-0.00255|-0.00259|-0.00251|-0.00351|-0.002|-0.00223|-0.0019|-0.00285|-0.00228|-0.00197|||249|279|181|168|106|141|214|254|299|270|240|269|264|287|281|325|281|221|225|235|240|165|||||||||||||||||||||||||
2025-11-18 06:46:47|CS.D.BITCOIN.CDE.IP|12819|2025-11-16 16:31:30|2025-11-16 23:59:20|94175|8.2|0.05777|2025-11-17|0.05644|8|0.423693|14|-0.260857|13|2025-11-17|0.05716|0.05686|0.05685|0.05668|0.05673|0.05682|0.05684|0.05656|0.05644|0.05651|0.05646|0.05649|0.05664|0.05719|0.05714|0.0573|0.05772|0.05781|0.05828|0.05868|0.05892|0.05884|0.05866|0.05874|10|9|9|8|11|9|6|6|5|6|7|6|6|10|11|10|9|8|10|8|9|5|6|4|0.03539|0.02244|0.0245|0.02083|0.02521|0.02138|0.02024|0.02187|0.02101|0.01554|0.01687|0.01919|0.01582|0.02976|0.05256|0.04162|0.03955|0.02988|0.04284|0.03744|0.04341|0.04005|0.01543|0.0249|-0.03411|-0.02431|-0.02004|-0.02518|-0.02647|-0.01747|-0.01916|-0.02|-0.018|-0.01724|-0.016|-0.0178|-0.02035|-0.03467|-0.04405|-0.04429|-0.03475|-0.0314|-0.0394|-0.03783|-0.04089|-0.02896|-0.01791|-0.02664|359|355|341|320|332|324|303|328|283|305|292|251|268|346|356|360|357|359|357|357|354|298|343|318|||||||||||||||||||||||||
2025-11-18 06:46:48|CS.D.ETHUSD.CFE.IP|13364|2025-11-16 16:31:30|2025-11-16 23:59:50|3094.3|9.8|0.06337|2025-11-17|0.05622|11|0.388343|16|-0.317866|18|2025-11-17|0.05791|0.05753|0.0573|0.05684|0.05664|0.05655|0.05654|0.05632|0.05638|0.05633|0.0563|0.05622|0.05645|0.05723|0.05728|0.05752|0.05816|0.05816|0.05916|0.05991|0.06033|0.05996|0.05964|0.05966|11|8|7|6|6|5|5|6|5|7|6|6|6|10|15|16|14|12|13|12|13|8|9|6|0.05311|0.03173|0.03874|0.02849|0.02758|0.02467|0.02263|0.03112|0.02757|0.02782|0.02668|0.02489|0.02356|0.03754|0.07336|0.06236|0.063|0.04649|0.05692|0.06504|0.06199|0.04172|0.02947|0.0372|-0.04474|-0.03167|-0.03118|-0.02936|-0.02953|-0.03029|-0.02617|-0.03075|-0.02431|-0.02545|-0.02591|-0.02642|-0.02751|-0.04851|-0.06624|-0.06668|-0.05803|-0.05343|-0.06047|-0.06527|-0.06718|-0.04829|-0.02738|-0.03932|360|356|341|338|334|333|327|343|307|330|327|325|329|358|360|360|359|360|360|360|360|348|354|349|||||||||||||||||||||||||
2025-11-18 06:46:49|CS.D.CRYPTOB10.CFD.IP|13772|2025-11-16 16:31:30|2025-11-16 23:59:50|21060.22|9.2|0.38319|2025-11-17|0.37148|11|0.152468|14|-0.131406|0|2025-11-17|0.3785|0.37654|0.37632|0.3741|0.37366|0.37396|0.37372|0.37221|0.37204|0.37184|0.37162|0.37148|0.37262|0.37695|0.37804|0.37893|0.38299|0.3832|0.38806|0.39164|0.39357|0.39209|0.39015|0.39045|10|9|9|9|9|8|8|9|8|8|8|8|8|9|10|10|10|10|10|10|10|9|9|9|0.01773|0.01002|0.00897|0.00816|0.00753|0.00598|0.00662|0.00815|0.0061|0.00635|0.00514|0.00578|0.00515|0.00878|0.02283|0.01752|0.01922|0.01311|0.01822|0.0157|0.01786|0.0137|0.01081|0.00931|-0.01528|-0.01093|-0.00645|-0.00655|-0.00709|-0.00663|-0.0062|-0.00671|-0.00523|-0.00557|-0.00565|-0.00595|-0.00563|-0.01421|-0.02169|-0.02014|-0.01607|-0.01497|-0.01718|-0.01585|-0.01556|-0.01382|-0.00824|-0.01126|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|||||||||0|||||0|0|0||||||0|0||
2025-11-18 06:46:49|CS.D.USDBRL.MINI.IP|2332|2025-11-17 12:17:40|2025-11-17 21:24:50|53588|4.6|0.10255|2025-11-17|0.09591|16|0.071769|19|-0.056868|21|2025-11-17|||||||||||||0.09621|0.09854|0.09925|0.11084|0.09591|0.10421|0.09798|0.10011|0.10722|0.12696|||||||||||||||4|5|5|5|5|4|4|5|5|4|||||||||||||||0.00874|0.00838|0.00986|0.00947|0.00753|0.00658|0.01479|0.02207|0.02373|0.01817|||||||||||||||-0.00818|-0.00572|-0.00696|-0.00707|-0.0064|-0.00558|-0.00629|-0.00847|-0.01284|-0.01045|||216|295|282|286|232|215|220|235|238|113|||||||||||||||||||||||||
2025-11-18 06:46:50|CS.D.USDINR.MINI.IP|3023|2025-11-17 01:01:00|2025-11-17 19:58:00|8869.4|2.5|0.22686|2025-11-17|0.17641|14|0.063153|4|-0.06422|4|2025-11-17||0.28172|0.28182|0.23311|0.22984|0.20308|0.20706|0.24815|0.22648|0.23159|0.24549|0.23576|0.2462|0.211|0.17641|0.19653|0.26111|0.19659|0.28206|0.27482||||||1|2|3|3|3|2|2|3|3|2|2|2|2|3|2|2|2|2|2||||||0.00902|0.00366|0.00638|0.00973|0.0037|0.00215|0.00252|0.00366|0.00385|0.00194|0.00584|0.00397|0.00198|0.002|0.00155|0.00144|0.00371|0.00133|0.00832||||||-0.01164|-0.0124|-0.00925|-0.0104|-0.00459|-0.00212|-0.00389|-0.00477|-0.00234|-0.00345|-0.00338|-0.00159|-0.00579|-0.0018|-0.00185|-0.0016|-0.00121|-0.00181|-0.00154|||||21|7|153|180|180|146|110|181|213|173|139|154|127|172|128|86|136|85|47|||||||||||||||||||||||||
2025-11-18 06:46:50|CS.D.USDTWD.MINI.IP|3187|2025-11-17 01:01:00|2025-11-17 19:55:40|31090|2.3|0.07375|2025-11-17|0.0646|12|0.148871|1|-0.08388|5|2025-11-17||0.09341|0.07661|0.06801|0.07038|0.08211|0.06788|0.06796|0.06722|0.08046|0.07738|0.07871|0.0646|0.08482|0.08045|0.08046|0.08046|0.08046|0.08045|0.08043||||||3|3|2|2|2|3|3|2|2|2|2|2|2|2|2|2|2|2|2||||||0.0168|0.00654|0.00661|0.00448|0.00555|0.00657|0.00565|0.00484|0.00382|0.00352|0.00148|0.00204|0.00279|0.00248|0.00205|0.00149|0.00318|0.00266|0.00286||||||-0.01145|-0.00655|-0.00637|-0.00443|-0.00856|-0.00653|-0.00536|-0.00431|-0.00542|-0.004|-0.00443|-0.0022|-0.0055|-0.00483|-0.00241|-0.00379|-0.00257|-0.00209|-0.00362|||||238|215|234|162|138|233|203|142|79|99|65|73|115|65|70|52|36|21|45|||||||||||||||||||||||||
2025-11-18 06:46:51|CS.D.EURGBP.MINI.IP|9672|2025-11-16 21:00:00|2025-11-16 23:59:50|8825.7|3.7|0.31601|2025-11-17|0.01065|15|0.078403|23|-0.036343|22|2025-11-17|0.01322|0.01499|0.01239|0.01446|0.01261|0.01389|0.01316|0.01252|0.01114|0.01139|0.01176|0.01098|0.01161|0.01163|0.01161|0.01065|0.0117|0.01145|0.01121|0.01141|0.0115|0.43659|13.11959|0.0201|4|4|3|3|2|3|3|4|5|4|4|4|4|5|6|6|5|4|3|4|3|2|3|2|0.00302|0.00231|0.00213|0.00251|0.00193|0.00199|0.00218|0.00281|0.00303|0.00286|0.00338|0.00329|0.00314|0.00354|0.0033|0.00372|0.00317|0.00274|0.00251|0.00257|0.00208|0.00234|0.00469|0.00396|-0.00274|-0.00221|-0.00227|-0.00224|-0.00213|-0.00172|-0.00219|-0.00331|-0.00337|-0.00331|-0.00287|-0.00358|-0.00326|-0.00312|-0.00301|-0.00327|-0.00303|-0.00272|-0.00235|-0.00237|-0.00194|-0.00237|-0.00503|-0.00168|325|314|292|254|240|258|307|318|343|332|320|330|320|341|346|354|346|323|310|313|314|239|123|239|||||||||||||||||||||||||
2025-11-18 06:46:52|CS.D.EURUSD.CEDM.IP|9750|2025-11-16 21:00:00|2025-11-16 23:59:50|11614.7|3.6|0.88938|2025-11-17|0.00527|15|0.025876|15|-0.020705|14|2025-11-17|0.00594|0.00657|0.69502|0.37012|0.0056|0.00594|2.9861|0.00534|0.00541|0.0054|0.00559|0.00537|0.30941|0.00565|0.0057|0.00527|0.00536|0.00541|0.00528|0.31584|0.00528|0.86628|23.0651|0.9844|3|3|3|3|2|2|3|4|5|4|4|4|4|6|6|6|5|4|4|4|4|3|2|2|0.00225|0.00222|0.00195|0.00157|0.00187|0.00181|0.00219|0.00258|0.00289|0.00285|0.00227|0.00251|0.0023|0.00327|0.00303|0.00357|0.00307|0.00206|0.00211|0.00226|0.00204|0.00183|0.00247|0.0024|-0.00284|-0.00192|-0.00193|-0.0019|-0.00151|-0.00169|-0.00203|-0.00192|-0.00293|-0.00274|-0.00246|-0.003|-0.00231|-0.00349|-0.00338|-0.0032|-0.00268|-0.00253|-0.00217|-0.00235|-0.00189|-0.00189|-0.00163|-0.00155|320|313|290|275|223|284|302|332|348|343|326|329|329|344|341|351|344|317|325|322|319|233|152|205|||||||||||||||||||||||||
2025-11-18 06:46:53|CS.D.GBPUSD.MINI.IP|9828|2025-11-16 21:00:00|2025-11-16 23:59:50|13158.4|4.1|0.21445|2025-11-17|0.00687|20|0.049371|15|-0.025825|11|2025-11-17|0.00755|0.65484|1.07505|1.19835|0.00764|0.40151|0.00811|0.00753|0.0072|0.00715|0.00717|0.00702|0.3092|0.00702|0.00699|0.0069|0.00688|0.00697|0.00695|0.00693|0.00687|0.48223|1.2095|1.30108|4|3|3|3|2|3|3|4|6|5|5|5|5|6|7|7|5|4|4|4|4|3|4|3|0.00207|0.00251|0.00217|0.0021|0.00196|0.00187|0.00272|0.00351|0.00428|0.00418|0.00319|0.00368|0.00334|0.0039|0.00342|0.00466|0.00354|0.00282|0.00237|0.00257|0.00257|0.00225|0.00191|0.00213|-0.00294|-0.00238|-0.00216|-0.00268|-0.00146|-0.00214|-0.00217|-0.00313|-0.00404|-0.0037|-0.00347|-0.00348|-0.00395|-0.00411|-0.00393|-0.00438|-0.00354|-0.00298|-0.0025|-0.00285|-0.00232|-0.00169|-0.00182|-0.00228|314|309|281|252|208|254|305|330|353|346|345|339|331|352|351|358|351|326|329|322|321|212|177|233|||||||||||||||||||||||||
2025-11-18 06:46:53|CS.D.NZDUSD.MINI.IP|9861|2025-11-16 21:00:00|2025-11-16 23:59:50|5673.9|3.5|0.13876|2025-11-17|0.03635|14|0.047743|22|-0.051202|1|2025-11-17|0.04348|0.04901|0.04611|0.04872|0.04895|0.042|0.0369|0.04109|0.04365|0.03847|0.04224|0.04179|0.04314|0.03685|0.03635|0.04139|0.03823|0.04165|0.04702|0.04245|0.05175|0.05146|3.28617|0.05496|3|3|3|2|2|2|3|3|4|4|4|3|3|4|5|6|5|4|3|4|4|3|3|2|0.00485|0.00651|0.00488|0.00437|0.0037|0.00551|0.00381|0.0049|0.00563|0.005|0.00495|0.00496|0.00495|0.00534|0.00543|0.00663|0.00574|0.00536|0.004|0.00483|0.00454|0.00424|0.00379|0.00341|-0.0059|-0.00667|-0.00698|-0.00495|-0.00534|-0.00486|-0.00395|-0.00572|-0.00557|-0.00632|-0.00629|-0.00603|-0.00573|-0.00597|-0.00572|-0.00657|-0.00635|-0.00563|-0.0066|-0.00556|-0.00428|-0.00506|-0.00371|-0.00441|312|332|296|272|216|254|275|317|327|324|321|313|318|326|344|353|337|314|296|308|330|235|282|217|||||||||||||||||||||||||
2025-11-18 06:46:54|CS.D.USDCAD.MINI.IP|9193|2025-11-16 21:00:00|2025-11-16 23:59:50|14017.9|3.2|0.31689|2025-11-17|0.00927|19|0.019974|0|-0.034175|22|2025-11-17|0.01041|0.01018|0.00996|0.01041|0.01137|0.00974|0.01039|0.00968|0.32528|0.0095|0.00939|0.36061|0.01011|0.00985|0.00943|0.00928|0.00928|0.00948|0.00928|0.00927|0.00932|1.21889|7.69252|4.51612|3|3|3|2|2|2|2|2|3|3|3|3|3|4|5|6|5|4|4|5|4|3|2|2|0.00256|0.00172|0.0013|0.00135|0.0013|0.00134|0.00135|0.00158|0.00226|0.00188|0.00168|0.00178|0.00191|0.00258|0.00283|0.00285|0.00243|0.0021|0.00192|0.00228|0.00231|0.0029|0.00288|0.00153|-0.00196|-0.00161|-0.00115|-0.00124|-0.00134|-0.00122|-0.00151|-0.00177|-0.0021|-0.00156|-0.0018|-0.00186|-0.00161|-0.00234|-0.00303|-0.00298|-0.00213|-0.00188|-0.00161|-0.00185|-0.00224|-0.00213|-0.00424|-0.00154|279|287|272|223|195|250|249|262|317|278|294|285|284|334|341|350|345|318|315|331|327|249|144|200|||||||||||||||||||||||||
2025-11-18 06:46:55|CS.D.USDCHF.MINI.IP|8524|2025-11-16 21:00:00|2025-11-16 23:59:40|7943.2|2.8|0.11651|2025-11-17|0.01884|19|0.023953|8|-0.017601|16|2025-11-17|0.02159|0.02068|0.01983|0.02027|0.51701|0.01994|1.19066|0.01889|0.01889|0.01888|0.01887|0.01886|0.01886|0.01892|0.01885|0.01889|0.01886|0.01885|0.01885|0.01884|0.01884|0.0271|0.08169|2.46073|3|2|2|2|2|2|2|3|3|3|3|3|3|4|4|4|3|2|3|3|3|3|2|2|0.00331|0.00236|0.00245|0.00204|0.00164|0.00269|0.00291|0.0027|0.00398|0.00312|0.00301|0.00427|0.0029|0.00402|0.00378|0.00386|0.00288|0.00243|0.00239|0.00257|0.00226|0.00246|0.00248|0.00235|-0.00285|-0.00243|-0.00212|-0.00181|-0.0028|-0.00259|-0.00233|-0.0033|-0.00366|-0.00372|-0.00281|-0.003|-0.00328|-0.00375|-0.00372|-0.00395|-0.00351|-0.00225|-0.00244|-0.00234|-0.00226|-0.00294|-0.00246|-0.00264|284|265|236|209|202|224|256|283|329|304|292|288|297|321|314|347|315|260|268|259|280|206|159|165|||||||||||||||||||||||||
2025-11-18 06:46:56|CS.D.USDCNH.MINI.IP|11063|2025-11-16 21:00:00|2025-11-16 23:59:50|70982.9|6.2|0.11345|2025-11-17|0.00844|2|0.013931|21|-0.014349|22|2025-11-17|0.01121|0.00906|0.00844|0.00882|0.00857|0.00844|0.00844|0.00844|0.00844|0.00844|0.00844|0.00844|0.00844|0.00846|0.00844|0.00846|0.00844|0.00844|0.00844|0.00844|0.00844|0.01324|3.34907|0.01712|5|9|7|5|3|7|7|7|7|7|6|5|5|7|7|8|6|4|6|5|6|2|4|5|0.00102|0.00187|0.001|0.00089|0.00069|0.00074|0.0009|0.00087|0.00113|0.00103|0.00076|0.00067|0.00063|0.001|0.00098|0.00077|0.00079|0.00055|0.00059|0.00055|0.00049|0.00073|0.00104|0.00068|-0.00088|-0.00156|-0.00098|-0.0009|-0.00084|-0.00084|-0.0008|-0.00098|-0.00101|-0.00103|-0.00072|-0.00073|-0.00057|-0.00091|-0.00095|-0.00102|-0.00078|-0.00048|-0.00053|-0.00045|-0.00053|-0.0009|-0.00093|-0.00065|349|359|354|340|258|347|353|355|360|349|347|340|334|353|353|360|346|324|350|335|345|190|271|342|||||||||||||||||||||||||
2025-11-18 06:46:57|CS.D.USDDKK.MINI.IP|11372|2025-11-16 21:00:00|2025-11-16 23:59:50|64282.5|6|0.41748|2025-11-17|0.02328|15|0.019715|14|-0.042068|22|2025-11-17|0.0311|0.03109|0.03108|0.03107|0.03107|0.03108|0.03108|0.02429|0.02343|0.02354|0.02435|0.02361|0.02411|0.02439|0.026|0.02328|0.02336|0.02501|0.02455|0.02797|0.02401|0.03098|3.76402|0.0313|6|5|4|3|3|3|4|7|9|8|8|8|7|10|10|11|9|7|6|7|7|3|5|4|0.00221|0.00146|0.00119|0.00097|0.00075|0.00107|0.00121|0.00179|0.00278|0.00247|0.00205|0.00215|0.00208|0.00301|0.00309|0.00284|0.00241|0.00186|0.00179|0.00208|0.00158|0.00108|0.0011|0.00102|-0.00166|-0.00153|-0.0012|-0.00092|-0.001|-0.00107|-0.00139|-0.00221|-0.00253|-0.00249|-0.00195|-0.00203|-0.00199|-0.00257|-0.00246|-0.00323|-0.00248|-0.00172|-0.00166|-0.00188|-0.00156|-0.00133|-0.00176|-0.00095|352|340|331|320|291|310|336|354|358|359|360|358|357|360|360|360|360|353|356|356|359|306|324|322|||||||||||||||||||||||||
2025-11-18 06:46:58|CS.D.USDHUF.MINI.IP|10991|2025-11-16 21:00:00|2025-11-16 23:59:50|33047|4.9|0.54251|2025-11-17|0.06045|9|0.082579|0|-0.083417|0|2025-11-17|0.15534|0.15109|0.15104|0.15102|0.15102|0.15105|0.15056|0.07923|0.07437|0.06045|0.06047|0.06301|0.06566|0.08197|0.06063|0.0606|0.07505|0.0935|0.08498|0.07196|0.10177|0.50024|5.82968|5.59221|5|4|5|4|3|3|4|6|7|7|6|5|5|7|8|9|7|4|4|5|4|3|3|4|0.00404|0.00164|0.00252|0.0028|0.00173|0.00163|0.00188|0.00454|0.00485|0.00403|0.00316|0.00365|0.00332|0.00501|0.004|0.00392|0.00407|0.00343|0.00234|0.00335|0.00292|0.00325|0.0041|0.01322|-0.00369|-0.00179|-0.00303|-0.00297|-0.00184|-0.00147|-0.00211|-0.00481|-0.00486|-0.00357|-0.00275|-0.00315|-0.00303|-0.00453|-0.00417|-0.00421|-0.00388|-0.0027|-0.00256|-0.00236|-0.00315|-0.00451|-0.00324|-0.01066|345|332|333|322|283|322|339|348|353|351|348|354|349|357|357|359|359|348|335|343|340|296|253|337|||||||||||||||||||||||||
2025-11-18 06:46:59|CS.D.USDJPY.MINI.IP|10923|2025-11-16 21:00:00|2025-11-16 23:59:50|15459|6.2|0.26272|2025-11-17|0.00465|16|0.034229|13|-0.028457|0|2025-11-17|0.00605|0.00586|0.00518|0.00553|0.0053|0.00556|0.00572|0.00494|0.00487|0.00489|0.00537|0.00472|0.00492|0.00482|0.00492|0.00535|0.00465|0.00516|0.0047|0.00471|0.29208|0.74669|19.07904|0.00774|9|6|5|5|4|4|6|6|8|5|6|5|5|8|8|13|7|5|4|5|5|3|2|3|0.00512|0.00298|0.0025|0.00254|0.00175|0.00225|0.00286|0.00286|0.00354|0.00274|0.00234|0.00238|0.00227|0.00303|0.00317|0.00452|0.00265|0.00221|0.00208|0.00263|0.00213|0.00207|0.00141|0.00273|-0.00467|-0.00341|-0.00219|-0.00262|-0.00221|-0.00193|-0.00307|-0.00264|-0.00359|-0.00264|-0.00262|-0.00228|-0.00187|-0.00262|-0.00312|-0.00414|-0.00263|-0.00209|-0.00219|-0.00232|-0.0025|-0.00187|-0.00121|-0.00263|360|353|341|342|316|320|346|352|358|351|346|344|347|355|353|360|353|345|333|337|348|271|126|297|||||||||||||||||||||||||
2025-11-18 06:46:59|CS.D.USDKRW.MINI.IP|6897|2025-11-17 00:01:00|2025-11-17 19:58:50|145978.6|5.6|0.09034|2025-11-17|0.06864|3|0.08685|0|-0.075366|11|2025-11-17|0.08481|0.06971|0.06868|0.06864|0.06864|0.06866|0.07748|0.07419|0.10534|0.11586|0.13716|0.12728|0.13348|0.13449|0.13713|0.13717|0.13724|0.13724|0.13715|0.13707|||||12|9|7|5|5|6|6|2|3|3|2|2|2|3|3|3|2|2|2|3|||||0.00911|0.00542|0.00395|0.00348|0.00237|0.00295|0.00449|0.00232|0.0039|0.00403|0.00202|0.00516|0.00491|0.0039|0.00335|0.00315|0.00418|0.00228|0.00182|0.00286|||||-0.00883|-0.00474|-0.00433|-0.00307|-0.00287|-0.00343|-0.00497|-0.00199|-0.00409|-0.00369|-0.00202|-0.00696|-0.00274|-0.003|-0.00363|-0.003|-0.00275|-0.00113|-0.00176|-0.00341|||||353|355|344|308|293|315|281|200|228|251|141|128|148|181|219|244|177|123|195|167|||||||||||||||||||||||||
2025-11-18 06:47:00|CS.D.USDMXN.MINI.IP|9407|2025-11-16 21:00:00|2025-11-16 23:59:40|183050.9|5.2|0.09782|2025-11-17|0.02892|18|0.056296|23|-0.042078|20|2025-11-17|0.04916|0.04915|0.04914|0.04913|0.04903|0.04915|0.04891|0.04917|0.04917|0.04786|0.04655|0.04257|0.03903|0.03626|0.03193|0.03134|0.03278|0.0317|0.02892|0.03096|0.03043|0.03966|15.51137|0.59831|4|5|3|4|2|3|4|4|7|6|5|5|6|7|7|8|6|5|5|6|7|3|1|2|0.00139|0.00161|0.00131|0.00104|0.00116|0.00088|0.00139|0.00166|0.00195|0.00225|0.00212|0.00172|0.00406|0.00471|0.00355|0.00433|0.00331|0.00388|0.00349|0.0042|0.00465|0.00244|0.00072|0.00726|-0.00119|-0.00125|-0.00115|-0.00119|-0.00201|-0.00084|-0.00154|-0.00257|-0.00203|-0.00229|-0.00278|-0.00219|-0.00374|-0.00425|-0.00389|-0.00385|-0.00374|-0.00273|-0.00276|-0.00344|-0.00428|-0.002|-0.00255|-0.00239|302|320|276|276|201|258|292|276|344|340|335|322|322|340|346|356|338|317|340|343|355|222|26|183|||||||||||||||||||||||||
2025-11-18 06:47:01|CS.D.USDNOK.MINI.IP|11338|2025-11-16 21:00:00|2025-11-16 23:59:50|100790.2|9.7|0.08055|2025-11-17|0.0252|12|0.068896|0|-0.081584|23|2025-11-17|0.04993|0.04947|0.04945|0.04944|0.04944|0.04945|0.04944|0.0446|0.03951|0.03226|0.03593|0.02734|0.0252|0.0332|0.02805|0.02613|0.03009|0.04068|0.03271|0.04789|0.04945|0.0671|0.19797|0.0663|9|6|5|6|4|5|6|12|14|15|12|12|11|15|16|16|10|9|10|12|9|5|5|10|0.00376|0.00191|0.00148|0.00194|0.00085|0.00185|0.0019|0.00387|0.00518|0.00569|0.00528|0.00419|0.00323|0.0056|0.00512|0.00504|0.00307|0.00251|0.00268|0.00297|0.00227|0.00367|0.00941|0.01109|-0.00237|-0.00169|-0.00151|-0.00137|-0.00096|-0.00167|-0.00168|-0.00506|-0.00673|-0.00615|-0.00469|-0.00403|-0.0032|-0.00541|-0.00529|-0.00501|-0.00325|-0.00226|-0.00229|-0.0025|-0.00228|-0.00276|-0.00845|-0.00796|355|349|336|338|331|324|350|360|360|360|360|358|358|360|360|360|360|359|356|356|356|324|314|355|||||||||||||||||||||||||
2025-11-18 06:47:01|CS.D.sp_USDRUB.MINI.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:47:02|CS.D.USDSEK.MINI.IP|9284|2025-11-16 21:00:00|2025-11-16 23:59:50|94471.2|6.5|0.49929|2025-11-17|0.02672|10|0.045194|18|-0.042202|13|2025-11-17|0.05825|0.05511|0.05555|0.05356|0.05937|0.05574|0.0537|0.0295|0.02781|0.02913|0.02672|0.02912|0.02708|0.02959|0.02724|0.02678|0.03366|0.03442|0.03777|0.02717|0.03881|0.06323|0.12254|14.00785|3|2|2|3|2|2|2|9|10|11|9|9|11|13|14|13|9|8|6|6|6|4|3|3|0.00538|0.00382|0.00612|0.00416|0.00887|0.00827|0.00592|0.00295|0.00477|0.00374|0.0029|0.00335|0.00323|0.00637|0.00483|0.00438|0.00312|0.00332|0.00324|0.00282|0.00263|0.00739|0.00512|0.00695|-0.00306|-0.00316|-0.00233|-0.00261|-0.00328|-0.0035|-0.0023|-0.00428|-0.00444|-0.00416|-0.0032|-0.00368|-0.00315|-0.00504|-0.00437|-0.00489|-0.00374|-0.0031|-0.00255|-0.00235|-0.00275|-0.00444|-0.00848|-0.00577|263|252|237|273|207|219|222|345|356|357|351|352|357|359|356|359|355|338|337|336|332|264|157|230|||||||||||||||||||||||||
2025-11-18 06:47:03|CS.D.USDSGD.MINI.IP|10646|2025-11-16 21:00:00|2025-11-16 23:59:50|12989.2|4.4|0.79942|2025-11-17|0.01294|20|0.041457|21|-0.029943|22|2025-11-17|0.01379|0.01474|0.01401|0.01637|1.10873|0.01425|0.01302|0.01429|0.01297|0.01451|0.01554|0.015|0.01731|0.01494|0.01324|0.01317|0.01437|0.01624|0.01562|0.01359|0.01294|6.79966|3.21658|11.01243|5|5|4|3|3|4|4|4|5|5|4|4|4|6|6|5|5|4|4|4|3|3|5|3|0.00199|0.00192|0.00177|0.00159|0.00157|0.00144|0.00164|0.00146|0.002|0.00186|0.00166|0.00169|0.00173|0.00223|0.00223|0.00176|0.00172|0.00173|0.0017|0.00182|0.00139|0.00304|0.00319|0.0021|-0.00183|-0.00184|-0.00157|-0.00139|-0.00151|-0.00122|-0.00148|-0.00202|-0.00168|-0.00158|-0.00174|-0.00165|-0.00146|-0.00192|-0.00185|-0.00186|-0.00172|-0.00162|-0.00155|-0.00173|-0.00156|-0.00283|-0.00333|-0.00144|347|345|303|269|275|329|324|345|347|336|341|347|326|350|354|352|330|326|339|333|314|222|256|273|||||||||||||||||||||||||
2025-11-18 06:47:04|CS.D.USDZAR.MINI.IP|9561|2025-11-16 21:00:00|2025-11-16 23:59:20|170829.2|8.3|0.24731|2025-11-17|0.05237|20|0.06823|23|-0.093805|23|2025-11-17|0.07538|0.07547|0.07602|0.07602|0.07602|0.05848|0.05271|0.0532|0.05274|0.0527|0.05276|0.05275|0.05274|0.05301|0.05263|0.05269|0.05366|0.05306|0.05266|0.05537|0.05237|2.34337|0.19903|1.28484|3|5|7|4|4|2|3|12|14|11|10|10|10|12|14|15|11|10|11|8|7|3|8|14|0.00292|0.00399|0.00271|0.00252|0.00182|0.0031|0.00347|0.00453|0.00577|0.00537|0.00406|0.00384|0.00331|0.006|0.00488|0.00563|0.00392|0.00461|0.00437|0.00436|0.00399|0.00296|0.00332|0.00818|-0.00348|-0.00316|-0.00281|-0.00237|-0.00258|-0.00315|-0.00356|-0.00479|-0.00534|-0.00478|-0.0042|-0.00342|-0.00334|-0.00484|-0.00525|-0.0051|-0.00422|-0.00401|-0.00351|-0.00332|-0.00423|-0.00285|-0.0023|-0.00879|229|299|327|225|274|204|243|353|360|354|351|357|350|355|359|359|354|352|358|351|351|176|267|349|||||||||||||||||||||||||
2025-11-18 06:47:04|CS.D.ALUMINIUM.MINI.IP|4616|2025-11-17 01:02:00|2025-11-17 18:57:50|2797.8|2.6|0.21448|2025-11-17|0.2103|4|0.165185|5|-0.147446|5|2025-11-17||0.21042|0.21045|0.21923|0.2103|0.21826|0.21341|0.21074|0.21103|0.21134|0.21132|0.21148|0.21174|0.21342|0.21374|0.21376|0.21335|0.21336|0.23662|||||||3|2|2|2|3|3|2|2|3|2|2|2|3|3|3|3|2|2|||||||0.01403|0.01025|0.00876|0.00905|0.0137|0.01088|0.01208|0.01351|0.01312|0.01211|0.01075|0.01124|0.01445|0.01557|0.01363|0.01394|0.00978|0.01445|||||||-0.01489|-0.0121|-0.01197|-0.01079|-0.01747|-0.01187|-0.01194|-0.01485|-0.01255|-0.01196|-0.01071|-0.012|-0.0167|-0.01528|-0.01288|-0.01222|-0.01278|-0.02585||||||276|213|141|66|164|245|172|228|197|191|162|154|311|274|238|252|113|65|||||||||||||||||||||||||
2025-11-18 06:47:04|CO.D.CFI.FWM3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:47:05|CC.D.W.UME.IP|3259|2025-11-17 01:00:00|2025-11-17 19:19:50||10.5|0.0619|2025-11-17|0.10778|19|0.273025|14|-0.181455|14|2025-11-17||0.11116|0.111|0.11086|0.11088|0.11095|0.11082|0.11056|0.11026|0.11052|0.11038|0.11009|0.10985|0.10988|0.10889|0.10822|0.10789|0.10781|0.1078|0.10778||||||6|1|0|0|1|3|3|2|6|4|4|7|10|35|30|22|13|17|53||||||0.02948|0.02906|0.0231|0.03696|0.037|0.02771|0.02457|0.02888|0.03182|0.0251|0.03015|0.03099|0.02676|0.05075|0.03293|0.02983|0.02554|0.02438|0.03144||||||-0.03037|-0.02907|-0.02111|-0.0277|-0.02219|-0.04059|-0.03315|-0.03674|-0.04297|-0.02574|-0.03302|-0.0244|-0.02929|-0.04793|-0.03656|-0.0295|-0.02861|-0.02837|-0.03265|||||126|74|51|21|47|44|45|66|54|57|65|73|71|140|176|186|134|89|60|||||||||||||||||||||||||
2025-11-18 06:47:05|CC.D.KC.UME.IP|2862|2025-11-17 09:15:00|2025-11-17 18:30:00|37818.2|1.9|0.12843|2025-11-17|0.11293|18|0.62277|14|-0.337928|14|2025-11-17||||||||||0.13962|0.13101|0.14785|0.14312|0.13555|0.1144|0.1337|0.1235|0.11619|0.11293|||||||||||||||2|1|1|1|2|3|2|2|4|2|||||||||||||||0.04295|0.0319|0.0211|0.0262|0.03714|0.03979|0.03467|0.02418|0.037|0.02029|||||||||||||||-0.03804|-0.0341|-0.0277|-0.04119|-0.03859|-0.04016|-0.03851|-0.0269|-0.02874|-0.0227||||||239|286|278|297|324|319|324|311|294|149|||||||||||||||||||||||||
2025-11-18 06:47:06|CS.D.COPPER.MINI.IP|7852|2025-11-17 01:02:00|2025-11-17 18:57:50|10756.5|5.7|0.0937|2025-11-17|0.0924|4|0.102575|1|-0.083961|8|2025-11-17||0.09474|0.09244|0.0953|0.0924|0.09609|0.09389|0.09379|0.09247|0.09258|0.09263|0.09269|0.09263|0.09277|0.09282|0.0928|0.09286|0.09284|0.09401|||||||8|6|5|2|5|6|4|5|5|4|4|4|8|9|8|7|4|4|||||||0.01278|0.00938|0.00793|0.00562|0.01073|0.00872|0.00886|0.01097|0.01039|0.00671|0.00743|0.00943|0.01092|0.01076|0.01058|0.00859|0.00686|0.00608|||||||-0.01322|-0.00907|-0.00821|-0.00534|-0.01047|-0.00979|-0.0068|-0.01153|-0.01105|-0.00791|-0.0069|-0.00822|-0.01178|-0.01205|-0.0099|-0.00849|-0.00639|-0.00655||||||348|352|314|221|327|345|322|338|336|320|316|341|360|357|358|352|311|293|||||||||||||||||||||||||
2025-11-18 06:47:07|CC.D.C.UME.IP|3372|2025-11-17 01:00:00|2025-11-17 19:19:50|445.6|29.6|0.04343|2025-11-17|0.13401|17|0.112613|14|-0.201613|15|2025-11-17||0.13591|0.13563|0.13551|0.1355|0.13557|0.13542|0.13524|0.13525|0.13546|0.13539|0.13514|0.13519|0.13539|0.13453|0.13451|0.13407|0.13401|0.13409|0.13436||||||45|19|7|0|3|13|10|10|4|24|30|8|18|99|75|90|54|67|160||||||0.03449|0.04069|0.03765||0.03013|0.03386|0.02254|0.03157|0.0271|0.04517|0.03861|0.0338|0.02901|0.04425|0.03844|0.03288|0.03574|0.03477|0.03982||||||-0.03603|-0.0339|-0.03764||-0.0226|-0.02257|-0.02254|-0.04508|-0.02258|-0.02256|-0.03376|-0.02816|-0.03508|-0.04272|-0.05306|-0.04598|-0.04466|-0.038|-0.03358|||||96|23|32|5|28|32|30|55|27|17|29|45|44|90|126|92|49|66|32|||||||||||||||||||||||||
2025-11-18 06:47:07|CC.D.FCPO.UNC.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:47:08|CS.D.CFEGOLD.CDE.IP|11064|2025-11-16 23:01:00|2025-11-16 23:59:50|4096.54|28.4|0.01232|2025-11-17|0.01024|15|0.087378|23|-0.146501|23|2025-11-17|0.01182|0.0122|0.01223|0.01221|0.01222|0.01228|0.0123|0.01214|0.01125|0.01092|0.01153|0.01114|0.01126|0.01112|0.01097|0.01024|0.01088|0.01194|0.01163|0.01155|0.01161|0.01232||0.01615|26|30|26|26|18|32|30|26|34|27|28|32|24|37|38|38|35|27|26|39|37|12||21|0.01595|0.01533|0.01332|0.01404|0.0066|0.01373|0.01252|0.00985|0.01287|0.01123|0.01137|0.0147|0.01079|0.01623|0.0167|0.01651|0.01373|0.00993|0.00987|0.01861|0.01739|0.00619||0.01554|-0.01542|-0.01515|-0.01427|-0.01433|-0.00716|-0.01431|-0.01193|-0.00918|-0.01336|-0.01124|-0.01133|-0.0142|-0.01052|-0.01775|-0.01635|-0.01702|-0.01326|-0.00911|-0.01061|-0.02294|-0.01516|-0.0056||-0.01723|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|354|||||||0|||||||0|||||||||||
2025-11-18 06:47:09|CC.D.HO.UME.IP|8377|2025-11-16 23:00:10|2025-11-16 23:59:30|24748|2.6|0.07897|2025-11-17|0.07957|18|0.181313|8|-0.168357|15|2025-11-17|0.08085|0.0809|0.081|0.081|0.08104|0.08113|0.08109|0.08086|0.08056|0.08055|0.08012|0.08033|0.08051|0.08018|0.08029|0.08032|0.07996|0.07966|0.07957|0.07959|0.07969|0.0798||0.07975|0|1|1|0|1|2|1|1|2|1|1|1|2|4|4|7|7|5|6|10|2|2||0|0.01592|0.01249|0.01181|0.00834|0.00702|0.00959|0.01174|0.01613|0.01979|0.01716|0.01734|0.01519|0.01491|0.01522|0.01627|0.01972|0.01929|0.01585|0.012|0.01285|0.00843|0.00879||0.01143|-0.01138|-0.01537|-0.00874|-0.00903|-0.00999|-0.00803|-0.01079|-0.0136|-0.01879|-0.01842|-0.01719|-0.01552|-0.01326|-0.01499|-0.01784|-0.01919|-0.01641|-0.01433|-0.01251|-0.01371|-0.01017|-0.0097||-0.00698|261|274|231|196|120|226|234|300|344|333|326|316|312|345|353|353|348|337|336|337|256|190|90|||||||||||||||||||||||||
2025-11-18 06:47:09|CC.D.HG.UME.IP|9752|2025-11-16 23:00:30|2025-11-16 23:59:50|51124.7|3.4|0.03846|2025-11-17|0.03912|7|0.089075|20|-0.260823|19|2025-11-17|0.03916|0.03916|0.03923|0.03921|0.03924|0.03923|0.03925|0.03912|0.03918|0.03923|0.03922|0.03929|0.03924|0.03933|0.03935|0.03935|0.03937|0.03936|0.03941|0.03952|0.03962|0.03957||0.03956|2|2|1|1|1|2|2|2|4|2|3|2|3|8|8|8|8|7|3|4|4|2||1|0.00877|0.01131|0.00892|0.00761|0.00697|0.01013|0.0103|0.0088|0.01075|0.01018|0.00775|0.00839|0.00843|0.01117|0.01317|0.01119|0.00998|0.00723|0.00578|0.00813|0.00931|0.00475||0.00832|-0.00765|-0.01235|-0.00961|-0.00844|-0.00589|-0.0107|-0.01043|-0.00898|-0.01194|-0.01096|-0.00855|-0.00815|-0.00743|-0.0115|-0.01231|-0.01242|-0.00963|-0.0069|-0.00612|-0.01127|-0.01|-0.00584||-0.00696|253|342|330|280|195|312|316|289|319|325|319|308|321|347|351|354|342|333|319|312|328|169|245|||||||||||||||||||||||||
2025-11-18 06:47:10|CC.D.IRON.UME.IP|3338|2025-11-17 01:00:00|2025-11-17 14:59:50|759.9|150.5|0.1758|2025-11-17|0.58795|6|0.317965|1|-0.105402|1|2025-11-17||0.59268|0.5931|0.59072||0.58871|0.58795|||||||0.59018|0.59237|||||||||||501|265|431||501|301|||||||426|367|||||||||||0.04902|0.03453|0.03217||0.03055|0.02614|||||||0.02856|0.03072|||||||||||-0.03469|-0.03075|-0.03389||-0.03356|-0.03242|||||||-0.02819|-0.03251||||||||||170|77|52|68|111|91|57|||||||||||||||||||||||||
2025-11-18 06:47:10|CS.D.LEAD.MINI.IP|2353|2025-11-17 01:02:00|2025-11-17 18:56:00|2029.5|2|0.29401|2025-11-17|0.29159|1|0.082681|1|-0.17064|9|2025-11-17||0.29159|0.292|0.29217|0.29205|0.29209|0.29244|0.29222|0.29227|0.29209|0.29227|0.2926|0.29292|0.29352|0.29406|0.29445|0.29459|0.29471|0.33661|||||||2|2|2|1|2|2|2|2|2|2|2|2|2|2|2|2|2|1|||||||0.01591|0.01241|0.01044|0.01217|0.01553|0.01514|0.01137|0.01949|0.02113|0.01357|0.01427|0.01687|0.0175|0.01708|0.01902|0.01821|0.02647|0.00982|||||||-0.02003|-0.01062|-0.00974|-0.00973|-0.01246|-0.01765|-0.01461|-0.02377|-0.0285|-0.0197|-0.0195|-0.01581|-0.01957|-0.0178|-0.017|-0.01673|-0.02025|-0.00859||||||176|110|69|15|90|145|46|104|156|84|111|101|155|149|128|109|59|30|||||||||||||||||||||||||
2025-11-18 06:47:11|CO.D.LH.FWM2.IP|1352|2025-11-17 14:30:00|2025-11-17 19:04:50|7830|5.9|0.12977|2025-11-17|0.19035|16|0.229504|14|-0.114446|16|2025-11-17|||||||||||||||0.19079|0.19076|0.19035|0.19046|0.19113|0.19145|||||||||||||||||||11|6|5|4|9|14|||||||||||||||||||0.04548|0.02756|0.02938|0.01678|0.02282||||||||||||||||||||-0.03503|-0.02543|-0.02302|-0.02063|-0.02686|-0.03825|||||151|244|209|139|162|15|||||||||||||||||||||||||
2025-11-18 06:47:11|CC.D.LC.UME.IP|1560|2025-11-17 14:30:00|2025-11-17 19:04:50|22180.4|6.4|0.05328|2025-11-17|0.05411|19|0.21514|14|-0.151265|14|2025-11-17|||||||||||||||0.05462|0.05445|0.05441|0.05437|0.05422|0.05411|||||||||||||||||||17|6|4|3|7|8|||||||||||||||||||0.04606|0.02366|0.01865|0.01559|0.01782|0.01481|||||||||||||||||||-0.03718|-0.01988|-0.0168|-0.01289|-0.01492|-0.01193|||||180|352|333|323|310|30|||||||||||||||||||||||||
2025-11-18 06:47:16|EN.D.LGO.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:47:17|CC.D.LB.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:47:18|CS.D.CFDSILVER.CFM.IP|10995|2025-11-16 23:01:00|2025-11-16 23:59:50|5082.7|11.5|0.06808|2025-11-17|0.05542|1|0.141129|23|-0.21563|23|2025-11-17|0.05892|0.05542|0.05882|0.05896|0.0589|0.05926|0.05914|0.0587|0.0588|0.05827|0.05875|0.05894|0.05881|0.05906|0.05895|0.05871|0.05894|0.05846|0.05831|0.05899|0.05967|0.05839||0.06012|9|14|13|11|6|14|12|9|12|11|11|13|10|16|18|18|14|11|12|18|13|4||7|0.01505|0.02245|0.0213|0.01702|0.00986|0.01885|0.01869|0.01796|0.01954|0.01587|0.01455|0.02015|0.01524|0.024|0.02708|0.02348|0.01903|0.01359|0.01549|0.02785|0.02427|0.01034||0.02089|-0.0174|-0.021|-0.02131|-0.01685|-0.01053|-0.01981|-0.01734|-0.01448|-0.01868|-0.01445|-0.0153|-0.02029|-0.01445|-0.02674|-0.02576|-0.02573|-0.01821|-0.01422|-0.01635|-0.03441|-0.02258|-0.00883||-0.02502|360|360|360|360|350|356|360|358|360|360|360|360|359|360|360|360|359|359|360|360|360|324|339|||||||||||||||||||||||||
2025-11-18 06:47:18|CC.D.NG.UME.IP|6980|2025-11-16 23:00:00|2025-11-16 23:59:30|4657|12.4|0.06773|2025-11-17|0.06411|15|0.353982|20|-0.396738|20|2025-11-17|0.06451|0.06464|0.06472|0.06473|0.0648|0.06447|0.06462|0.06434|0.06427|0.0643|0.0642|0.06449|0.06477|0.06486|0.06465|0.06411|0.0647|0.06496|0.06515|0.06597|0.06639|0.06639||0.07141|3|4|4|2|2|5|7|3|5|4|6|6|10|23|28|27|22|25|34|31|21|7||3|0.03549|0.03079|0.02562|0.02656|0.027|0.04725|0.04119|0.03469|0.03325|0.03133|0.03016|0.03503|0.03915|0.04448|0.0492|0.03741|0.03766|0.03807|0.0497|0.04078|0.04169|0.02539||0.03851|-0.02389|-0.02693|-0.03484|-0.02353|-0.027|-0.03418|-0.04429|-0.03635|-0.0288|-0.02967|-0.03399|-0.04509|-0.04008|-0.04187|-0.03837|-0.03884|-0.03985|-0.04282|-0.05535|-0.03754|-0.04542|-0.02766||-0.04029|111|99|80|99|75|141|214|149|145|127|189|206|274|320|326|317|325|318|332|280|253|182|132|||||||||||||||||||||||||
2025-11-18 06:47:19|CC.D.CC.UME.IP|2452|2025-11-17 09:45:00|2025-11-17 18:29:50|5399.6|4.4|0.90216|2025-11-17|0.12397|15|0.354213|17|-1.077822|17|2025-11-17||||||||||1.65327|1.41661|1.8295|1.36099|1.28072|1.17158|0.12397|0.44247|0.57443|0.12709|||||||||||||||6|2|3|3|4|5|6|7|4|2|||||||||||||||0.06766|0.05236|0.04764|0.04693|0.04057|0.03343|0.04925|0.04726|0.04435|0.03027|||||||||||||||-0.082|-0.04781|-0.04406|-0.04432|-0.04011|-0.03774|-0.04894|-0.04579|-0.07543|-0.02475||||||67|242|237|248|260|286|320|319|221|91|||||||||||||||||||||||||
2025-11-18 06:47:19|CS.D.NICKEL.MINI.IP|428|2025-11-17 08:02:00|2025-11-17 18:58:50|14653|1|0.40857|2025-11-17|0.40556|8|0.177511|18|-0.054578|13|2025-11-17|||||||||0.40556|0.40651|0.40744|0.40781|0.40795|0.40821|0.41012|0.41031|0.41019|0.4096|0.40986||||||||||||||1|1|1|1|1|1|1|1|1|1|1||||||||||||||0.06078||0.00679|||0.0306|0.05816||||0.17751||||||||||||||||-0.03399|||-0.05458|-0.0478||-0.03415||||||||40|42|31|30|26|59|59|38|53|18|32|||||||||||||||||||||||||
2025-11-18 06:47:20|CC.D.RB.UME.IP|8556|2025-11-16 23:00:00|2025-11-16 23:59:40|19432|2.1|0.10973|2025-11-17|0.10227|13|0.103157|0|-0.103295|8|2025-11-17|0.14497|0.11464|0.10427|0.10885|0.10314|0.10922|0.10416|0.10382|0.1052|0.10359|0.1035|0.10325|0.10282|0.10227|0.10252|0.10261|0.10285|0.10307|0.10308|0.10322|0.10345|0.10356||0.15268|0|0|0|0|0|0|0|1|1|1|1|0|2|6|9|7|6|5|4|6|1|1||1|0.02388|0.02307|0.01136|0.01522|0.00576|0.01287|0.01395|0.01652|0.01576|0.01663|0.01306|0.01289|0.01235|0.01344|0.01775|0.0162|0.01837|0.01371|0.01169|0.01278|0.00825|0.00686||0.01813|-0.03049|-0.01851|-0.00936|-0.01851|-0.00887|-0.01429|-0.00925|-0.01175|-0.01443|-0.01446|-0.01344|-0.01232|-0.00936|-0.01306|-0.0179|-0.01626|-0.01433|-0.01311|-0.01117|-0.01299|-0.00821|-0.00896||-0.02294|261|293|266|198|121|225|232|302|344|347|336|333|324|348|355|356|356|349|333|342|279|197|76|||||||||||||||||||||||||
2025-11-18 06:47:20|CC.D.CT.UME.IP|3410|2025-11-17 02:00:00|2025-11-17 19:19:50|6409|3.2|0.19453|2025-11-17|0.2337|17|0.16386|2|-0.099685|15|2025-11-17|||0.23401|0.23373|0.23384|0.23389|0.23387|0.23407|0.23408|0.23452|0.2345|0.23458|0.23469|0.23482|0.23453|0.23377|0.23405|0.2337|0.23404|0.23438|||||||1|0|1|0|0|1|0|0|1|1|2|2|5|4|3|5|4|29|||||||0.02443|0.01299|0.00849|0.01225|0.01316|0.00804|0.01537|0.01837|0.01329|0.01251|0.01478|0.01953|0.02077|0.01756|0.01555|0.00935|0.01239|0.0162|||||||-0.01855|-0.01361|-0.00853|-0.01154|-0.01559|-0.0117|-0.00979|-0.01652|-0.01257|-0.01364|-0.01459|-0.01544|-0.0145|-0.01878|-0.01362|-0.01125|-0.01311|-0.0122|||||135|96|84|78|102|85|101|142|107|122|123|207|247|234|160|154|169|80|||||||||||||||||||||||||
2025-11-18 06:47:21|CC.D.OJ.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:47:21|CC.D.SB.UME.IP|2265|2025-11-17 08:30:00|2025-11-17 17:59:50|1459.5|11.8|0.07707|2025-11-17|0.2041|8|0.204374|8|-0.178792|9|2025-11-17|||||||||0.2041|0.20572|0.20652|0.20585|0.20528|0.20498|0.20469|0.2041|0.20473|0.20512|||||||||||||||16|12|21|9|19|19|28|33|27|44|||||||||||||||0.0569|0.03526|0.05806|0.0437|0.04411|0.04163|0.05497|0.02965|0.02901|0.02735|||||||||||||||-0.03569|-0.03935|-0.03507|-0.02975|-0.04848|-0.03852|-0.04951|-0.03899|-0.03721|-0.0368|||||||91|134|66|71|76|106|88|59|69|91|||||||||||||||||||||||||
2025-11-18 06:47:22|CC.D.O.UNC.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:47:24|CC.D.LCO.UME.IP|8537|2025-11-16 23:00:00|2025-11-16 23:59:30|6356.9|23.4|0.52581|2025-11-17|0.04734|19|0.118179|0|-0.117949|1|2025-11-17|1.25477|1.07272|3.78272|1.0402|0.04802|0.05077|0.46899|0.04995|0.96291|0.04786|0.6856|2.66979|1.67668|0.34541|0.04818|0.04756|0.04739|0.34427|0.04767|0.04734|0.42015|0.05311|0.05266||6|6|4|3|5|5|9|13|40|33|72|29|14|33|57|43|70|43|25|45|7|8|0||0.01407|0.01493|0.01247|0.00803|0.01168|0.01002|0.00995|0.01339|0.01647|0.01554|0.01691|0.01517|0.01375|0.01584|0.01417|0.01555|0.01713|0.01465|0.01158|0.01313|0.00823|0.00514|0.0102||-0.01159|-0.01675|-0.01234|-0.01003|-0.00982|-0.00863|-0.00875|-0.01181|-0.01752|-0.01507|-0.01482|-0.01511|-0.01326|-0.01519|-0.01668|-0.0157|-0.01457|-0.01371|-0.01232|-0.0136|-0.00793|-0.00761|-0.00471||250|294|241|202|120|203|240|312|328|329|313|305|307|334|353|350|350|337|316|330|270|171|18|||||||||||||||||||||||||
2025-11-18 06:47:25|CC.D.CL.UDE.IP|9227|2025-11-16 23:00:00|2025-11-16 23:59:30|5945.1|16.4|1.68134|2025-11-17|0.06212|15|0.131939|16|-0.127938|1|2025-11-17|3.79237|2.78231|0.46418|0.55014|2.60326|1.53236|3.33986|0.68537|0.64881|0.35402|1.20098|2.42755|1.93597|0.35653|0.62815|0.06212|0.64134|2.22779|2.55262|0.66592|3.22919|4.00073||0.06322|6|8|5|5|8|3|3|7|12|13|22|11|16|33|49|49|38|28|28|66|17|17||1|0.01312|0.01479|0.01129|0.01016|0.00786|0.00922|0.01047|0.01338|0.01585|0.01745|0.01627|0.01358|0.0141|0.0163|0.01563|0.0194|0.01938|0.01364|0.01188|0.01295|0.01044|0.00867||0.00777|-0.01298|-0.01658|-0.01124|-0.00963|-0.00842|-0.00931|-0.00947|-0.01201|-0.01624|-0.01656|-0.01648|-0.01413|-0.01165|-0.01377|-0.01796|-0.01862|-0.01748|-0.01501|-0.01386|-0.01478|-0.01251|-0.01097||-0.01267|268|294|249|205|118|204|244|321|341|343|351|338|320|339|353|352|345|323|321|331|284|203|131|||||||||||||||||||||||||
2025-11-18 06:47:25|CC.D.RR.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:47:26|CC.D.SM.UME.IP|4434|2025-11-17 01:00:00|2025-11-17 19:19:50|33124.9|7.5|0.11269|2025-11-17|0.12036|19|0.181441|18|-0.264321|1|2025-11-17||0.12379|0.12355|0.12349|0.12357|0.12351|0.12317|0.12309|0.12328|0.12333|0.12302|0.1223|0.12225|0.12235|0.12163|0.12183|0.121|0.12077|0.12046|0.12036||||||3|1|1|1|1|1|1|3|2|2|5|3|3|23|17|19|17|12|29||||||0.02246|0.01314|0.0087|0.00481|0.01254|0.01251|0.01072|0.01208|0.01329|0.01508|0.01886|0.01192|0.01651|0.03451|0.01967|0.01977|0.01765|0.02171|0.01581||||||-0.02308|-0.01434|-0.01167|-0.01125|-0.0142|-0.01036|-0.01026|-0.01671|-0.01599|-0.01422|-0.01465|-0.01446|-0.01678|-0.02994|-0.02041|-0.01896|-0.01756|-0.01889|-0.02067|||||292|125|118|43|101|106|91|116|145|158|243|180|177|176|324|298|272|267|104|||||||||||||||||||||||||
2025-11-18 06:47:27|CC.D.BO.UME.IP|5280|2025-11-17 01:00:00|2025-11-17 19:19:50|5143.8|8.3|0.10851|2025-11-17|0.1166|18|0.169793|1|-0.258367|1|2025-11-17||0.11934|0.11913|0.11893|0.11889|0.11883|0.11875|0.11872|0.1187|0.11884|0.11866|0.11845|0.11845|0.11833|0.11789|0.1172|0.11688|0.11661|0.1166|0.11674||||||4|2|1|1|1|1|0|3|1|9|3|1|5|30|23|19|22|15|35||||||0.02077|0.01078|0.01053|0.01037|0.01245|0.01252|0.00847|0.01113|0.01256|0.01112|0.01348|0.00865|0.012|0.02611|0.02057|0.01416|0.01633|0.01352|0.01646||||||-0.02596|-0.01045|-0.01018|-0.00793|-0.01004|-0.00721|-0.01035|-0.00986|-0.01023|-0.0125|-0.01217|-0.00727|-0.01415|-0.02653|-0.02167|-0.01569|-0.01658|-0.0118|-0.01462|||||251|169|136|75|115|163|177|196|206|188|222|210|201|178|344|308|282|262|110|||||||||||||||||||||||||
2025-11-18 06:47:27|CC.D.S.UME.IP|5481|2025-11-17 01:00:00|2025-11-17 19:19:50|1159.2|23.6|0.07428|2025-11-17|0.10361|19|0.236117|14|-0.240728|1|2025-11-17||0.10675|0.10639|0.10625|0.10623|0.10616|0.10604|0.10596|0.10594|0.10593|0.10589|0.10548|0.10546|0.10537|0.10473|0.10452|0.104|0.10373|0.10364|0.10361||||||56|15|15|6|11|14|11|6|8|9|18|12|26|88|54|54|37|46|77||||||0.02822|0.01274|0.01594|0.01217|0.01179|0.01449|0.01143|0.0129|0.01069|0.01189|0.01703|0.01355|0.01959|0.02871|0.02059|0.01882|0.01527|0.01482|0.01484||||||-0.02639|-0.01289|-0.01328|-0.00996|-0.01327|-0.01237|-0.01022|-0.01001|-0.00956|-0.01|-0.01471|-0.01318|-0.01417|-0.02789|-0.01875|-0.01751|-0.01658|-0.01516|-0.01223|||||256|126|117|42|88|128|87|77|91|110|202|169|164|156|296|277|249|265|95|||||||||||||||||||||||||
2025-11-18 06:47:28|MT.D.PA.FWM2.IP|6942|2025-11-16 23:00:20|2025-11-16 23:59:50|1415|0.9|0.24413|2025-11-17|0.14146|17|0.232267|14|-0.40708|23|2025-11-17|0.29784|0.33724|0.28073|0.88524|1.37516|0.27972|0.3252|0.28395|0.15621|0.15224|0.1543|0.14613|0.1791|0.15257|0.14246|0.14346|0.14421|0.14146|0.14167|0.14287|0.14333|0.15395||0.34733|0|0|0|0|0|1|0|0|1|1|1|1|1|1|2|2|2|2|1|1|0|0||0|0.0542|0.03813|0.06151|0.05763|0.05885|0.04505|0.05335|0.0416|0.04099|0.04808|0.04753|0.04272|0.05431|0.05362|0.04346|0.04477|0.03435|0.0339|0.02781|0.04499|0.03367|0.0467||0.03045|-0.05472|-0.05077|-0.0625|-0.07703|-0.05999|-0.07498|-0.05592|-0.07228|-0.05121|-0.04103|-0.04005|-0.04071|-0.04303|-0.05226|-0.04336|-0.04411|-0.03296|-0.03104|-0.02472|-0.04045|-0.0293|-0.03663||-0.05072|151|203|203|167|89|196|188|140|226|263|245|250|231|313|335|351|312|309|295|314|310|144|127|||||||||||||||||||||||||
2025-11-18 06:47:29|MT.D.PL.FWM2.IP|10270|2025-11-16 23:00:20|2025-11-16 23:59:50|1557.7|1.6|0.09904|2025-11-17|0.09585|7|0.182185|23|-0.298488|23|2025-11-17|0.10253|0.09628|0.09653|0.09614|0.096|0.09658|0.09646|0.09585|0.09605|0.09612|0.09629|0.09636|0.0964|0.09641|0.09681|0.0968|0.09711|0.09639|0.09651|0.09725|0.09744|0.09703||0.1217|1|1|2|1|1|1|1|1|1|2|1|1|1|3|3|3|3|3|3|3|2|1||1|0.02496|0.024|0.02639|0.02307|0.01655|0.01918|0.02349|0.01608|0.01941|0.0194|0.01981|0.02204|0.01974|0.02666|0.0273|0.03014|0.02522|0.02012|0.01829|0.02428|0.0222|0.01173||0.02445|-0.02167|-0.02311|-0.01979|-0.02039|-0.01419|-0.02029|-0.01801|-0.01726|-0.02174|-0.01944|-0.01876|-0.02037|-0.01816|-0.02961|-0.02786|-0.03143|-0.02291|-0.01789|-0.01869|-0.02728|-0.01928|-0.01159||-0.02873|323|354|351|338|295|333|322|309|350|350|336|339|341|358|360|360|359|359|360|359|360|274|237|||||||||||||||||||||||||
2025-11-18 06:47:30|CS.D.ZINC.MINI.IP|4230|2025-11-17 01:02:00|2025-11-17 18:58:50|2979.3|2.3|0.20026|2025-11-17|0.19803|11|0.066525|8|-0.116025|8|2025-11-17||0.19909|0.19907|0.19874|0.19851|0.19873|0.19885|0.19882|0.19936|0.19884|0.19846|0.19803|0.19812|0.19931|0.19977|0.19992|0.20061|0.20083|0.22083|||||||3|2|2|2|2|2|2|2|2|2|2|2|3|2|2|3|2|2|||||||0.01584|0.01363|0.01114|0.01544|0.01279|0.01264|0.01665|0.01523|0.01887|0.01395|0.01187|0.0128|0.01337|0.0124|0.0119|0.01209|0.0121|0.01061|||||||-0.01577|-0.01108|-0.01491|-0.01654|-0.01204|-0.01441|-0.01249|-0.01977|-0.01611|-0.01513|-0.01193|-0.01483|-0.01564|-0.01193|-0.01407|-0.01145|-0.01443|-0.01461||||||274|176|130|64|159|201|145|200|189|183|194|196|277|252|231|211|95|86|||||||||||||||||||||||||
2025-11-18 06:47:30|IX.D.StoxxBank.FNI3.IP|4251|2025-11-17 07:01:00|2025-11-17 20:59:50|236.24|34.2|14.9858|2025-11-17|8.23502|16|0.146358|12|-0.103353|7|2025-11-17||||||||35.16264|8.86801|12.05981|12.74634|16.57032|20.43815|12.48334|14.16594|8.77502|8.23502|29.82383|49.09276|38.02792|30.4409|||||||||||16|46|32|33|27|33|35|26|34|165|7|4|8|25|||||||||||0.03004|0.02676|0.02441|0.02252|0.02311|0.02531|0.0234|0.02377|0.02296|0.02373|0.0214|0.02213|0.02176|0.02357|||||||||||-0.02865|-0.0268|-0.02676|-0.02418|-0.02124|-0.02279|-0.02356|-0.02453|-0.02441|-0.02277|-0.02244|-0.02162|-0.02216|-0.0246||||148|317|291|291|260|245|257|283|286|256|198|161|200|194|||||||||||||||||||||||||
2025-11-18 06:47:31|IX.D.CANNABIS.IFD.IP|812|2025-11-17 14:33:10|2025-11-17 19:59:50|60.75|0|1.58821|2025-11-17|1.56652|17|0.314021|15|-0.328793|15|2025-11-17|||||||||||||||1.58245|1.578|1.58052|1.56652|1.5944|1.62274|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||0.07483|0.06024|0.04746|0.06991|0.07967|0.04329|||||||||||||||||||-0.09039|-0.06248|-0.03156|-0.02817|-0.05901|-0.06332|||||106|159|132|127|139|149|||||||||||||||||||||||||
2025-11-18 06:47:31|KB.D.BANKS.CASH.IP|2209|2025-11-17 08:15:00|2025-11-17 16:29:50|7235.08|0|0|2025-11-17|0|8|0.097771|12|-0.064638|9|2025-11-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00966|0.00751|0.00875|0.00812|0.0103|0.00855|0.01131|0.00982|0.00804||||||||||||||||-0.00942|-0.00971|-0.00837|-0.0073|-0.0062|-0.00899|-0.01122|-0.00931|-0.00923||||||||229|255|234|245|230|254|295|312|155|||||||||||||||||||||||||
2025-11-18 06:47:31|KB.D.AERO.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:47:32|KB.D.DRINKS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:47:32|KB.D.CHEMS.CASH.IP|514|2025-11-17 08:15:00|2025-11-17 16:29:50|7065.1|0|0|2025-11-17|0|8|0.089829|13|-0.15938|12|2025-11-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01732|0.02167|0.028|0.02788|0.03009|0.03804|0.02444|0.01533|0.01451||||||||||||||||-0.0287|-0.04538|-0.03315|-0.0296|-0.07308|-0.03519|-0.03837|-0.02501|-0.02483||||||||47|46|40|37|46|70|84|97|47|||||||||||||||||||||||||
2025-11-18 06:47:33|KB.D.BUILD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:47:33|KB.D.ELECTY.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:47:33|KB.D.EE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:47:34|KB.D.SPECFINAN.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:47:34|KB.D.PHONES.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:47:36|KB.D.FDR.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:47:37|KB.D.FOOD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:47:37|KB.D.WATER.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:47:38|KB.D.GINDU.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:47:38|KB.D.RETAIL.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:47:39|KB.D.HEALTH.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:47:39|KB.D.HSEHLD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:47:39|KB.D.ENGINE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:47:40|KB.D.BUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:47:40|KB.D.LIFE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:47:41|KB.D.MEDIA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:47:41|KB.D.MINING.CASH.IP|700|2025-11-17 08:15:00|2025-11-17 16:29:50|26271.5|0|0|2025-11-17|0|8|0.09539|14|-0.167023|15|2025-11-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.03304|0.03297|0.0263|0.0218|0.03897|0.03465|0.04592|0.03095|0.02423||||||||||||||||-0.04219|-0.0306|-0.02274|-0.05103|-0.01985|-0.04428|-0.04289|-0.05067|-0.02888||||||||53|62|55|57|53|78|122|135|85|||||||||||||||||||||||||
2025-11-18 06:47:41|KB.D.INSURANCE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:47:42|KB.D.OIL.CASH.IP|1713|2025-11-17 08:15:00|2025-11-17 16:29:50|9175.92|0|0|2025-11-17|0|8|0.108717|14|-0.091167|14|2025-11-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01154|0.01029|0.01061|0.00751|0.0081|0.00825|0.01696|0.00984|0.00908||||||||||||||||-0.00912|-0.0108|-0.01001|-0.00755|-0.00726|-0.00822|-0.01275|-0.01117|-0.00798||||||||165|199|164|179|146|157|257|296|150|||||||||||||||||||||||||
2025-11-18 06:47:42|KB.D.OILEQUIP.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:47:43|KB.D.PGOODS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:47:43|KB.D.REAL.CASH.IP|1155|2025-11-17 08:15:00|2025-11-17 16:29:50|2069.82|0|0|2025-11-17|0|8|0.063257|13|-0.066798|15|2025-11-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00515|0.00446|0.00503|0.01025|0.00648|0.01374|0.01058|0.01021|0.00707||||||||||||||||-0.01003|-0.0063|-0.01107|-0.00833|-0.00604|-0.00804|-0.00829|-0.01086|-0.00833||||||||117|127|129|91|99|133|190|166|103|||||||||||||||||||||||||
2025-11-18 06:47:43|KB.D.SOFT.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:47:44|KB.D.SUPPORT.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:47:44|KB.D.TOBACCO.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:47:45|KB.D.HOTELS.CASH.IP|1924|2025-11-17 08:15:00|2025-11-17 16:29:50|9100.02|0|0|2025-11-17|0|8|0.05986|13|-0.054963|8|2025-11-17|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00747|0.00634|0.0067|0.0056|0.00729|0.00736|0.00929|0.00928|0.00762||||||||||||||||-0.01073|-0.00803|-0.00684|-0.00567|-0.00778|-0.00746|-0.0112|-0.00964|-0.00702||||||||203|221|223|210|163|196|257|290|161|||||||||||||||||||||||||
2025-11-18 06:47:45|KB.D.PHARMA.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:47:46|KB.D.OZTELE.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:47:46|KB.D.OZCOND.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:47:46|KB.D.OZCONSUM.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:47:47|KB.D.OZENER.IFD.IP|1376|2025-11-16 23:10:10|2025-11-16 23:59:40|8886.1|0|0.40079|2025-11-17|0.40027|0|0||0||2025-11-17|0.40027|0.40078|0.40109|0.40117|0.40106|||||||||||||||||||0.4005|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||117|120|115|117|119|98|||||||||||||||||||||||||
2025-11-18 06:47:47|KB.D.OZFINL.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:47:48|KB.D.OZHEALTH.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:47:48|KB.D.OZINDU.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:47:48|KB.D.OZMATR.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:47:49|KB.D.OZUTILI.IFD.IP|1126|2025-11-16 23:10:10|2025-11-16 23:59:40|10028.1|0|0.40086|2025-11-17|0.40032|2|0||0||2025-11-17|0.40107|0.40049|0.40032|0.40092|0.40073|||||||||||||||||||0.40081|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||92|89|99|94|106|75|||||||||||||||||||||||||
2025-11-18 06:47:49|SE.D.MMM.CASH.IP|2234|2025-11-17 09:00:00|2025-11-17 23:52:10|15978|627.9|21.72006|2025-11-17|1.8187|23|0.572393|13|-0.623109|21|2025-11-17||||||||||52.12374|95.634|83.42763|97.66137|94.4756|41.17464|23.68659|21.00376|26.55621|19.7656|22.61038|14.82683|51.40927||1.8187||||||||||2|0|0|0|4|685|528|660|273|512|409|1487|7401||12||||||||||0.15611|0.15996|0.08835|0.09225|0.19816|0.04577|0.02808|0.02768|0.02093|0.02072|0.02447|0.02577|||0.30423||||||||||-0.07469|-0.05151||-0.01795|-0.01797|-0.07372|-0.03244|-0.03094|-0.02547|-0.02486|-0.02377|-0.02361|-0.32068||-0.22813|29|91|12|85|54|95|161|129|117|137|164|257|2|10||||||||||||||||||||||0|||
2025-11-18 06:47:50|SA.D.AXP.CASH.IP|2777|2025-11-17 09:00:00|2025-11-17 23:59:50|34110|771.8|15.70491|2025-11-17|10.687|20|0.457351|9|-0.282115|10|2025-11-17||||||||||47.1221|100|85.8543|83.42777|41.99805|35.26394|22.39813|32.21282|28.68743|23.21846|12.87926|10.687|61.24118|91.32525|94.75813||||||||||15|7|4|22|40|624|820|609|648|1172|1600|2140|1010|15|8||||||||||0.15439||0.03919||0.00281|0.03924|0.02178|0.02276|0.01959|0.02122|0.02291|0.02434|0.18477||0.14717||||||||||-0.05386|-0.28212|-0.1231|-0.05872|-0.10754|-0.0423|-0.03539|-0.0251|-0.01929|-0.03321|-0.03738|-0.03253|-0.08072|-0.1171|-0.00293|15|3|14|12|12|111|224|199|206|246|273|329|18|23|19|||||||||||||||||||||||||
2025-11-18 06:47:50|UA.D.AAPL.CASH.IP|7707|2025-11-17 01:00:10|2025-11-17 23:59:50||3587.7|16.15606|2025-11-17|0.0078|20|0.19119|20|-0.286618|14|2025-11-17||19.9409|26.38032|39.41815|46.88582|31.6902|46.68791|43.00169|33.59152|68.72529|76.11812|81.72482|64.54297|43.87688|8.19138|0.01221|0.00914|0.01019|0.28738|0.00919|0.0078|46.9161|69.72948|70.53981||76|16|8|6|56|21|73|42|342|114|250|470|6160|18575|9054|7723|4655|4478|5645|13653|18399|266|227||0.02356|0.0131|0.00799|0.00842|0.01385|0.00715|0.01444|0.01247|0.03097|0.01393|0.02508|0.0193|0.02819|0.03697|0.02286|0.01549|0.01336|0.01429|0.01407|0.01955|0.0325|0.01309|0.01309||-0.02595|-0.02114|-0.02187|-0.01687|-0.01621|-0.01903|-0.02503|-0.02534|-0.0251|-0.01851|-0.02899|-0.0291|-0.03327|-0.0378|-0.02431|-0.01622|-0.01458|-0.01301|-0.01413|-0.01828|-0.02581|-0.04674|-0.03214|206|148|132|96|120|105|121|149|115|138|164|124|146|282|360|360|360|360|360|360|64|33|61|||||||||||||||||||||||||
2025-11-18 06:47:51|SA.D.BA.CASH.IP|3857|2025-11-17 01:00:10|2025-11-17 23:59:50||1007.6|18.77591|2025-11-17|7.21525|20|0.375321|9|-0.322862|9|2025-11-17||64.93859|58.8727|88.89914|33.35468|33.36691|29.22001|55.60846|81.83108|73.66292|87.54347|77.35206|73.96642|65.68507|22.64126|16.12063|21.26824|32.67738|14.99904|7.77795|7.21525|85.7699|83.35767|81.84141||7|0|0|0|0|11|67|19|39|44|16|84|182|2703|1551|1656|833|1670|1792|2646|2695|766|193||0.01869|0.01026|0.00513||0.00512|0.00768|0.01152|0.01176|0.10154|0.0416|0.0719|0.0493|0.01885|0.03861|0.02381|0.02095|0.01603|0.01542|0.019|0.02002|0.25586|0.15666|0.05735||-0.05518|-0.05124||-0.00769||-0.04795|-0.10222|-0.02477|-0.09116|-0.0688|-0.06158|-0.03752|-0.02158|-0.04451|-0.0313|-0.02702|-0.01894|-0.02293|-0.01803|-0.01969|-0.09645|-0.04692|-0.0278|57|17|9|6|9|24|18|44|87|24|66|46|32|195|249|245|190|234|297|334|14|6|11|||||||||||||||||||||||||
2025-11-18 06:47:51|SB.D.CAT.CASH.IP|2474|2025-11-17 09:00:00|2025-11-17 23:54:10||402.8|20.98383|2025-11-17|19.55528|20|1.339058|9|-0.897944|14|2025-11-17||||||||||57.657|100|100|57.41244|100|34.45443|21.48914|35.09577|32.21389|23.86561|31.42794|19.55528|81.98766|85.7774|100||||||||||36|3|11|89|12|749|477|367|214|395|336|731|1080|2|1||||||||||0.73078||||0.17951|0.05407|0.02843|0.02426|0.01125|0.02093|0.01825|0.0221|0.3627||0.17719||||||||||-0.03423|-0.00541|-0.17478|-0.27219|-0.23786|-0.12124|-0.04056|-0.03319|-0.02291|-0.02904|-0.02709|-0.02588|-0.30374|-0.00183|-0.67065|7|2|1|7|15|166|257|234|199|189|255|323|11|7|20||||||||||||0|||||||||||||
2025-11-18 06:47:52|SB.D.CVX.CASH.IP|3120|2025-11-17 09:00:00|2025-11-17 23:56:50||1080.4|7.14237|2025-11-17|0.29332|20|5.743243|9|-0.20302|14|2025-11-17||||||||||88.98591|47.55712|66.02763|72.77975|69.28049|3.41267|0.58966|2.6293|6.42075|5.54042|3.67875|0.29332|61.17331|77.79357|50.05648||||||||||19|2|6|98|376|2382|1248|958|870|1004|1109|2767|413|104|332||||||||||1.15136|0.00636|0.17763|0.02534|0.0396|0.03759|0.01771|0.01395|0.01201|0.01244|0.01347|0.0172|0.15169|0.12273|||||||||||-0.04966|-0.00636|-0.00636|-0.07178|-0.02534|-0.03829|-0.01921|-0.01565|-0.01199|-0.01397|-0.01534|-0.01835|-0.12597|-0.00646|-0.04839|27|74|41|11|26|179|356|345|328|326|355|359|18|18|8|||||||||||||||||||||||||
2025-11-18 06:47:52|UA.D.CSCO.CASH.IP|3035|2025-11-17 09:00:00|2025-11-17 23:58:30|7769|3037.2|9.0495|2025-11-17|0.01281|20|0.345666|9|-0.509749|9|2025-11-17||||||||||71.54952|65.46841|59.11683|93.97954|57.2557|6.24783|0.29401|0.58937|1.21385|1.2287|0.01331|0.01281|16.79742|25.15449|50.2187||||||||||56|69|8|27|239|5374|5364|3522|2389|2294|3103|6379|5784|501|262||||||||||0.07537|0.0641|0.02169|0.01761|0.02569|0.05199|0.03458|0.02537|0.02017|0.02419|0.02397|0.02327|0.01285|0.09008|||||||||||-0.09628|-0.05976|-0.02013|-0.03511|-0.04848|-0.04875|-0.03605|-0.02688|-0.02413|-0.01932|-0.02237|-0.02256|-0.01286||-0.10921|84|26|61|116|28|210|356|347|333|329|344|347|6|4|6|||||||||||||||||||||||||
2025-11-18 06:47:53|SD.D.KO.CASH.IP|4254|2025-11-17 01:00:10|2025-11-17 23:59:40||2388.8|8.63802|2025-11-17|0.01404|19|0.225447|1|-0.238932|1|2025-11-17||52.11831|76.13454|60.61502|40.00986|42.8672|87.50176|22.23474|75.57497|44.55722|42.92762|75.03347|71.45672|80.67874|7.6802|0.3238|0.82034|0.51142|0.01405|0.01404|0.8303|79.08222|80.09347|85.74866||13|1|13|0|0|0|0|0|372|404|42|303|279|5021|3120|2639|2593|2106|3531|7856|89839|102|41||0.03207|0.01456|0.01971||||0.02816|0.01585|0.0141||||0.01406|0.03048|0.02224|0.01898|0.01505|0.01466|0.01698|0.01783|0.09072||||-0.06878|-0.01878|-0.0211||-0.01408||-0.01408|-0.04224|-0.11263|-0.03289|-0.07041|-0.06189|-0.06388|-0.0349|-0.02151|-0.01657|-0.01639|-0.01593|-0.01755|-0.01838|-0.0519|-0.03396|-0.0283|73|67|33|10|14|8|9|45|9|7|8|14|31|196|323|248|201|183|205|245|19|15|7|||||||||||||||||||||||||
2025-11-18 06:47:53|SB.D.DOWWUS.CASH.IP|1661|2025-11-17 14:30:00|2025-11-17 20:59:50|2168|667.3|5.94198|2025-11-17|5.01145|14|0.176991|14|-0.263158|14|2025-11-17|||||||||||||||5.01145|9.44488|5.1466|10.29812|7.73462|6.54365|6.60426||||||||||||||||||770|617|667|496|944|1035|776||||||||||||||||||0.065|0.05089|0.05096|0.04487|0.04836|0.05061|0.05432||||||||||||||||||-0.07564|-0.05643|-0.04612|-0.05106|-0.04852|-0.05597|-0.05662||||162|234|196|156|156|200|260|||||||||||||||||||||||||
2025-11-18 06:47:54|SH.D.XOM.CASH.IP|4010|2025-11-17 01:00:10|2025-11-17 23:57:20|11684|2682.9|12.32488|2025-11-17|0.00934|20|0.379843|14|-0.887199|21|2025-11-17||40.73231|31.54172|57.53639|41.28809|60.14307|50.11187|39.64948|28.65788|77.8385|26.54084|83.83386|63.9079|76.13906|14.21216|1.1448|0.00962|2.61082|3.21823|1.14622|0.00934|50.42213|71.64764|66.86083||3|0|2|0|0|0|0|16|50|12|9|87|120|4351|2941|2455|2819|1742|2271|5557|14032|25|44||0.0244|0.02448|0.01023|0.02995|0.00842|0.01345|0.0117|0.00934|0.06379|0.06053|0.09773|0.05939|0.08672|0.03778|0.01901|0.01501|0.01509|0.01393|0.01473|0.0175|0.08532|0.15345|||-0.07915|-0.08614|-0.08713|-0.08425||-0.06724|-0.05881|-0.01376|-0.01962|-0.05397|-0.03023|-0.0428|-0.06281|-0.04655|-0.0189|-0.0149|-0.0135|-0.0157|-0.01646|-0.0177|-0.46828|-0.08079|-0.04251|32|51|47|34|5|10|43|70|27|95|111|47|46|212|353|346|346|343|352|357|10|7|6|||||||||||||||||||||||||
2025-11-18 06:47:54|SC.D.GS.CASH.IP|3010|2025-11-17 09:00:00|2025-11-17 23:59:10|77612|347.8|20.55854|2025-11-17|10.42691|20|0.545962|10|-0.78726|21|2025-11-17||||||||||67.01618|79.65908|100|50.36238|77.88319|19.04357|17.78995|35.13216|32.96886|32.86229|21.01174|10.42691|85.80974|75.03282|92.87417||||||||||3|1|0|23|128|575|318|260|160|228|472|823|5276|82|13||||||||||0.34177|0.48541|||0.10473|0.07105|0.04172|0.03329|0.02505|0.02517|0.02129|0.02693|0.16499||0.00644||||||||||-0.22009|-0.05143||-0.24043|-0.11432|-0.08781|-0.05405|-0.03881|-0.03687|-0.03725|-0.03509|-0.03421|-0.22029|-0.01418|-0.08103|57|78|3|4|36|180|294|288|237|253|253|328|21|4|14|||||||||||||||||||||||||
2025-11-18 06:47:55|SC.D.HD.CASH.IP|2851|2025-11-17 09:00:00|2025-11-17 23:59:20||890.8|10.06804|2025-11-17|8.28992|20|0.421348|21|-0.417827|21|2025-11-17||||||||||44.9162|||66.73112|61.29558|11.80833|11.82839|12.72657|10.36479|15.49038|14.32126|8.28992|64.66569|54.66641|91.67818||||||||||19|||75|155|2102|1089|637|708|1018|1078|2345|1228|142|46||||||||||0.23515||||0.03192|0.05124|0.02228|0.01773|0.01448|0.01639|0.01454|0.02448|0.30316|0.0853|0.07438||||||||||-0.17325|||-0.13793|-0.17193|-0.04897|-0.02409|-0.0194|-0.0156|-0.01822|-0.01789|-0.022|-0.11635|-0.01955||9|3|18|154|272|205|213|220|266|339|45|11|24|||||||||||||||||||||||||
2025-11-18 06:47:55|SD.D.IBM.CASH.IP|3180|2025-11-17 09:00:00|2025-11-17 23:58:20|29670|676.4|12.26854|2025-11-17|5.84006|20|0.425671|9|-0.450686|10|2025-11-17||||||||||71.59296|72.72761|85.15053|70.14423|54.67858|22.62006|18.91859|19.05468|22.11229|14.89789|13.78023|5.84006|54.10096|100|100||||||||||21|9|22|123|87|1322|765|916|716|861|1302|1845|2285|0|5||||||||||0.09764|0.08868|0.06575|0.12778|0.00328|0.04294|0.02|0.0205|0.01743|0.02027|0.02045|0.02355|0.02363||||||||||||-0.06534|-0.25055|-0.09842|-0.09895|-0.05987|-0.05283|-0.02944|-0.02266|-0.02108|-0.02574|-0.02311|-0.02302|-0.21873|-0.00336|-0.01682|35|29|40|10|11|160|281|242|222|249|262|310|13|3|3|||||||||||||||||||||||||
2025-11-18 06:47:56|UB.D.INTC.CASH.IP|7034|2025-11-17 01:00:10|2025-11-17 23:59:50|3411|9354.6|14.85416|2025-11-17|0.02784|16|0.454804|14|-0.564016|16|2025-11-17||35.95402|50.44896|46.18781|41.96422|56.98993|55.413|60.032|44.0471|45.85291|61.98888|53.4647|42.10805|32.2205|13.86412|0.02903|0.02784|0.33451|0.34093|0.02883|0.317|38.51467|62.5454|68.80505||242|165|184|273|103|146|172|185|829|373|463|635|3138|28135|26949|20201|12965|15922|23551|33746|165220|716|454||0.05445|0.04833|0.03618|0.02783|0.03411|0.0373|0.02796|0.04809|0.07549|0.03213|0.05268|0.04426|0.04817|0.07084|0.06414|0.05164|0.03785|0.03967|0.04464|0.05188|0.07676|0.08086|0.07941||-0.07408|-0.05274|-0.04173|-0.04695|-0.04322|-0.04842|-0.04318|-0.05182|-0.0489|-0.03928|-0.06219|-0.04909|-0.04655|-0.08213|-0.06206|-0.05258|-0.03942|-0.03728|-0.04713|-0.04691|-0.04027|-0.08334|-0.05531|156|121|91|62|79|65|90|150|107|92|73|126|143|275|356|345|326|320|337|347|39|56|64|||||||||||||||||||||||||
2025-11-18 06:47:57|SD.D.JNJ.CASH.IP|3460|2025-11-17 09:00:00|2025-11-17 23:57:10||1673.9|8.2403|2025-11-17|1.15965|20|0.210364|9|-0.235542|21|2025-11-17||||||||||27.3941|34.97317|62.95367|52.63786|44.57783|11.41334|5.39428|4.0552|6.78231|10.95232|4.39661|1.15965|92.34826|66.85254|100||||||||||6|2|3|28|91|3801|2472|2013|2886|1138|1091|4668|5184|83|21||||||||||0.04169|0.0197|0.06017|0.06666|0.04604|0.04252|0.02592|0.0165|0.01493|0.0129|0.01436|0.02035|0.16645||||||||||||-0.03071|-0.02923|-0.05465|-0.05415|-0.06524|-0.03677|-0.02277|-0.01809|-0.01549|-0.01455|-0.01549|-0.01756|-0.12931|-0.03515|-0.18553|92|69|78|40|18|159|317|273|281|311|320|350|26|3|2||||||||||||||||||||||||0|
2025-11-18 06:47:57|SD.D.JPM.CASH.IP|3090|2025-11-17 09:00:00|2025-11-17 23:57:10|29995|1380.7|6.76241|2025-11-17|2.31251|20|0.692384|9|-0.644822|14|2025-11-17||||||||||59.21545|66.79816|100|47.24521|53.03262|7.19888|5.15562|10.9112|11.64251|6.85307|4.522|2.31251|41.78034|33.47316|91.67804||||||||||92|49|0|205|108|2591|1683|1212|997|1093|1582|4036|5279|49|17||||||||||0.24943||0.03288||0.04287|0.06156|0.02407|0.01871|0.01556|0.01834|0.01812|0.02412|0.21035||0.2167||||||||||-0.09052|-0.16078||-0.09157|-0.05368|-0.05499|-0.02506|-0.01944|-0.01894|-0.01992|-0.02058|-0.02606|-0.13653|-0.01997|-0.05493|22|3|5|17|34|197|352|331|267|264|312|350|12|3|12|||||||||||0||||||||||||||
2025-11-18 06:47:58|SE.D.MCD.CASH.IP|2654|2025-11-17 09:00:00|2025-11-17 23:59:40|30488|461.7|16.2001|2025-11-17|0.32081|22|0.537687|11|-0.426509|9|2025-11-17||||||||||84.78768|100|94.7698|69.30602|75.07748|19.24006|15.30773|18.16942|32.41151|36.44612|22.14023|12.31564|25.46053|0.32081|75.44013||||||||||5|0|0|29|27|922|648|571|337|317|464|1209|13563|0|2||||||||||0.18184|0.34874|0.12515|0.08209|0.25896|0.04079|0.02664|0.01965|0.01621|0.01622|0.01644|0.016||0.087|0.09895||||||||||-0.28728|||-0.02281||-0.04517|-0.03053|-0.01886|-0.01635|-0.01616|-0.01742|-0.01661|-0.2351|-0.01313|-0.08695|26|3|38|13|4|141|236|204|176|173|199|301|4|15|65|||||||||||||||||||||||||
2025-11-18 06:47:58|SE.D.MRK.CASH.IP|3068|2025-11-17 09:00:00|2025-11-17 23:59:50|9259|2544.3|5.07856|2025-11-17|0.30172|16|0.387138|14|-0.78596|21|2025-11-17||||||||||69.3503|100|81.31785|17.04818|74.01964|5.1557|0.87099|0.30172|2.02541|3.26241|3.76519|1.14837|70.48167|100|66.89607||||||||||85|10|16|105|335|4526|2552|3589|2644|2198|2328|5208|13662|4|162||||||||||0.08365||0.08602||0.11621|0.06108|0.03168|0.02877|0.0212|0.02129|0.02128|0.02352||0.08941|0.1626||||||||||-0.12895||-0.02419|-0.09448|-0.1692|-0.06282|-0.02956|-0.0263|-0.02222|-0.02028|-0.02472|-0.02209|-0.32797|-0.04327|-0.16756|26|4|16|6|23|198|356|353|349|339|347|353|10|29|12|||||||||||||||||||||||||
2025-11-18 06:47:59|UC.D.MSFT.CASH.IP|8062|2025-11-17 01:00:10|2025-11-17 23:59:40|50207|1472.8|17.40855|2025-11-17|0.01518|20|0.233156|14|-0.297355|14|2025-11-17||22.54737|34.64684|42.42456|41.92831|44.30688|46.83458|33.19051|36.94439|73.40663|44.27525|70.12978|64.91278|48.06592|13.76188|0.02271|0.57808|1.14582|0.8795|0.2999|0.01518|59.04804|79.3206|69.55284||35|11|9|5|9|5|31|13|110|113|29|124|244|8832|3516|2504|2174|1581|2258|5593|16696|86|96||0.01503|0.00577|0.00777|0.00689|0.0131|0.00478|0.00898|0.0091|0.01721|0.01754|0.01228|0.02659|0.01899|0.03439|0.02002|0.01551|0.01216|0.01282|0.01445|0.01902|0.01476||0.01389||-0.03231|-0.02479|-0.01564|-0.01689|-0.01606|-0.02183|-0.0142|-0.01529|-0.03091|-0.02318|-0.0155|-0.02218|-0.02529|-0.03927|-0.02134|-0.01526|-0.01438|-0.013|-0.01328|-0.0205|-0.03585|-0.02002|-0.02758|231|156|158|136|140|141|190|195|124|86|107|131|152|255|359|358|355|349|357|360|61|29|82|||||||||||||||||||||||||
2025-11-18 06:47:59|SE.D.NKE.CASH.IP|3810|2025-11-17 01:00:10|2025-11-17 23:57:30|6255|2943.4|8.6335|2025-11-17|0.93973|16|0.365021|14|-0.839272|21|2025-11-17||50.08299|52.4176|31.31373|30.04973|50.01709|10.04973|75.00388|50.01747|80.02797|62.55645|100|50.06148|18.96098|4.48963|3.87624|0.93973|4.7342|2.19888|2.25364|1.2594|80.19246|66.74877|100||6|50|0|0|0|12|33|41|70|275|0|308|1134|12844|5034|2978|2121|2160|2715|6580|28484|65|77||0.01555|0.04534|0.01864||||0.01554|0.03105|0.23363|||0.02601|0.04684|0.07713|0.04242|0.02823|0.02442|0.02244|0.02264|0.02575|0.0159|0.14311|0.08745||-0.1566|-0.06219|-0.03105|-0.10871|-0.06213|-0.04658|||-0.0272||-0.01558||-0.02498|-0.08034|-0.0352|-0.02661|-0.02177|-0.02627|-0.02363|-0.02465|-0.36997|-0.08735||44|42|48|10|10|10|4|8|15|8|2|16|16|205|338|326|318|321|313|322|20|6|7|||||||||||||||||||||||||
2025-11-18 06:48:00|SE.D.PFE.CASH.IP|4761|2025-11-17 01:00:10|2025-11-17 23:59:40|2507|15419.1|8.81754|2025-11-17|0.0392|17|0.399042|14|-0.398406|1|2025-11-17||40.49563|35.19272|44.77271|36.05605|31.62314|78.27304|41.21632|74.55436|40.0678|38.14276|58.09803|46.18554|28.15864|7.06675|0.56274|1.61348|0.0392|0.03939|0.0395|0.03983|51.25453|68.77244|92.3123||294|42|113|29|190|38|27|108|330|270|652|1022|9977|26649|34214|43413|31945|33122|50418|89310|85768|369|231||0.07274||0.04006|0.08014||0.03992||0.07961|0.10644|0.03994|0.07418|0.0629|0.03982|0.07798|0.04322|0.03934|0.03923|0.03941|0.04254|0.04117|0.05983||||-0.10393|-0.10546|-0.04813|-0.05|-0.06662||-0.06643|-0.09196|-0.05582|-0.0399|-0.05994|-0.06378|-0.05575|-0.06163|-0.04345|-0.03929|-0.0392|-0.03938|-0.0395|-0.03981|-0.04783|-0.03988|-0.04988|146|37|38|25|19|23|17|51|20|21|31|39|32|185|191|127|90|105|122|144|41|16|26|||||||||||||||||||||||||
2025-11-18 06:48:01|SE.D.PG.CASH.IP|3034|2025-11-17 09:00:00|2025-11-17 23:55:50|14554|1606.4|8.56841|2025-11-17|2.39028|20|0.778104|9|-0.288066|21|2025-11-17||||||||||39.33858|55.1822|84.65981|81.88726|66.79497|20.58319|5.50155|3.93921|4.4727|5.92221|2.93192|2.39028|60.22824|71.48933|95.46109||||||||||6|6|19|28|42|2001|1945|1505|1597|1840|2177|3145|9763|7|5||||||||||0.08297|0.0674|0.07139|0.077|0.0122|0.03378|0.02574|0.01892|0.01464|0.01486|0.01449|0.0169|||0.05497||||||||||-0.01629|-0.01648||-0.11181|-0.01954|-0.03871|-0.02481|-0.01902|-0.01347|-0.01274|-0.01548|-0.01476|-0.15091||-0.10569|64|40|13|22|39|200|330|332|292|271|309|337|5|7|22|||||||||||||||||||||||||
2025-11-18 06:48:01|SH.D.UTX.CASH.IP|2364|2025-11-17 09:02:00|2025-11-17 23:57:10||523.1|29.38615|2025-11-17|12.97078|20|1.015756|9|-0.55546|14|2025-11-17||||||||||96.24874|100|98.47312|93.6019|97.16849|59.26755|36.96536|27.8515|37.80126|17.0357|14.49486|12.97078|66.85905|100|||||||||||3|2|0|0|0|555|423|774|473|479|588|935|48196|1|||||||||||0.55473|0.51242|0.53368|0.49357|0.35096|0.11799|0.02302|0.02378|0.02036|0.02351|0.02136|0.01696|||||||||||||-0.05135|-0.1064|-0.04528|-0.0401||-0.08536|-0.02867|-0.02709|-0.02142|-0.02475|-0.02265|-0.0177|-0.35303|-0.07423||53|41|130|62|70|120|187|187|143|153|173|309|3|3|||||||||||||||||||||||||
2025-11-18 06:48:02|SG.D.TRVUS.CASH.IP|2289|2025-11-17 14:30:00|2025-11-17 20:59:50|28432|182.6|22.80766|2025-11-17|12.89994|20|0.810583|14|-0.380847|14|2025-11-17|||||||||||||||33.24531|31.04739|24.82468|24.86753|27.05909|22.64516|12.89994||||||||||||||||||321|199|123|107|89|149|392||||||||||||||||||0.07601|0.03203|0.02485|0.01727|0.02143|0.01963|0.0198||||||||||||||||||-0.07994|-0.03244|-0.02939|-0.02541|-0.02629|-0.02587|-0.02528||||163|342|339|290|322|323|350|||||||||||||||||||||||||
2025-11-18 06:48:02|SH.D.UNH.CASH.IP|6391|2025-11-17 01:00:10|2025-11-17 23:59:50||671.1|17.8478|2025-11-17|5.70906|20|0.249012|14|-0.357409|1|2025-11-17||22.2708|43.51379|51.01473|46.29297|42.21176|29.91936|34.17735|54.56521|77.81076|69.69444|56.57637|66.27961|49.54829|14.81229|9.38126|7.94089|15.93697|15.42414|12.77062|5.70906|62.40401|75.78326|62.53743||59|27|21|40|19|7|5|17|53|66|82|72|231|4459|2026|1119|1049|1044|1106|2114|966|187|157||0.02461|0.01615|0.01126|0.01104|0.00962|0.01899|0.00726|0.01414|0.04061|0.03708|0.03035|0.03939|0.03152|0.05121|0.03179|0.02078|0.02076|0.01814|0.01565|0.0188|0.08163|0.06257|||-0.03903|-0.02275|-0.01638|-0.0302|-0.01698|-0.02864|-0.0201|-0.03246|-0.02358|-0.01741|-0.03525|-0.03875|-0.04292|-0.0607|-0.03493|-0.02228|-0.02102|-0.01972|-0.02157|-0.02151|-0.09999|-0.05314|-0.02676|216|161|100|134|64|87|82|88|81|56|23|77|95|251|343|329|283|286|322|335|69|33|24|||||||||||||||||||||||||
2025-11-18 06:48:03|SH.D.VZ.CASH.IP|2899|2025-11-17 09:00:00|2025-11-17 23:55:30|4089|4998.6|1.59667|2025-11-17|0.02428|17|0.31894|9|-0.292184|21|2025-11-17||||||||||85.74573|40.04391|100|37.54725|50.02438|3.46048|0.44798|0.69982|0.02428|0.02428|0.90129|0.02439|72.27644|50.06104|50.04882||||||||||17|725|0|504|550|7550|6669|8830|9915|14508|10732|17907|8346|252|82||||||||||0.17169|||0.04878|0.02438|0.04787|0.03359|0.026|0.02649|0.02698|0.03081|0.03301|0.20868|||||||||||||||-0.04877|-0.09749|-0.04293|-0.03262|-0.02953|-0.02751|-0.02648|-0.02755|-0.02771|-0.1583||-0.0366|7|5|1|16|8|175|236|148|94|111|114|142|18|2|4|||||||||||||||||||||||||
2025-11-18 06:48:03|SH.D.VUS.CASH.IP|3228|2025-11-17 09:00:00|2025-11-17 23:59:40|32530|1401.1|9.81208|2025-11-17|7.4578|20|0.363857|9|-0.633236|14|2025-11-17||||||||||56.42579|14.45101|20.24371|47.20603|66.7391|12.8738|16.5717|13.5437|17.82335|20.68362|10.786|7.4578|61.65381|100|88.92667||||||||||26|73|37|115|162|3309|1948|1808|1072|1321|1619|4367|6215|6|86||||||||||0.10095|||0.01818|0.04937|0.05287|0.01765|0.01612|0.01173|0.01325|0.01213|0.01824||0.15361|0.0768||||||||||-0.04829|||-0.06577|-0.11347|-0.0608|-0.02202|-0.01795|-0.01419|-0.01276|-0.01454|-0.0218|-0.24899|-0.21186|-0.11355|16|7|5|17|33|172|248|259|236|213|251|323|13|9|18|||||||||||||||||||||||||
2025-11-18 06:48:04|SH.D.WAG.CASH.IP|1|2025-11-17 14:30:00|2025-11-17 14:30:00||178694567|0|2025-11-17|10000||0||0||2025-11-17|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:48:04|SH.D.WMT.CASH.IP|3991|2025-11-17 01:00:10|2025-11-17 23:58:50|10271|2290.1|10.96516|2025-11-17|0.3071|20|0.588813|9|-0.437105|21|2025-11-17||46.55947|55.08604|72.76983|42.87943|66.68779|60.02245|50.04348|36.89216|33.4244|92.32425|75.09796|90.01466|75.01709|8.90506|2.00981|2.30688|2.79869|3.47144|1.53543|0.3071|55.66167|100|71.44662||10|0|0|0|0|63|4|4|564|58|17|160|1412|6980|3527|2725|2571|2212|3058|6706|16476|1|194||0.00975|0.01145|0.00975||0.00975|0.02928|0.00975|0.01415|0.58881||0.09112|0.0489||0.0387|0.02231|0.01809|0.01443|0.01271|0.0145|0.01672|||0.0551||-0.04677|-0.08285|-0.10711||-0.05847|-0.04145|-0.03737|-0.01138|-0.02928|-0.12701|-0.04406|-0.01955|-0.01302|-0.04537|-0.02177|-0.01843|-0.01452|-0.01425|-0.01429|-0.01601|-0.20083||-0.00972|43|40|22|7|18|10|24|76|3|13|28|10|8|203|352|349|323|318|328|337|9|10|7|||||||||||||||||||||||||
2025-11-18 06:48:05|UB.D.GOOGUS.CASH.IP|9390|2025-11-17 01:00:10|2025-11-17 23:59:40|28581|2405.8|13.69023|2025-11-17|0.0125|20|0.567127|9|-0.271186|1|2025-11-17||8.15853|16.57675|23.73981|30.79928|30.2289|29.72217|28.85954|34.37294|17.87646|18.86954|23.65646|16.76797|5.65385|3.9899|0.01898|0.01631|0.29304|0.01556|0.01571|0.0125|53.15355|65.88926|64.96424||329|131|118|74|97|64|69|87|880|423|299|741|2623|19130|10804|6257|4683|4045|4153|6355|4503|182|157||0.03746|0.01282|0.01126|0.01396|0.01759|0.02159|0.01397|0.01712|0.03793|0.02408|0.02143|0.02378|0.02711|0.05846|0.04003|0.02472|0.02009|0.01974|0.02313|0.0254|0.02519|0.03621|0.02342||-0.04081|-0.02819|-0.02648|-0.02276|-0.03327|-0.02804|-0.031|-0.04035|-0.02498|-0.02197|-0.02577|-0.02535|-0.0297|-0.04878|-0.04394|-0.02398|-0.02465|-0.02133|-0.02156|-0.02597|-0.02884|-0.04416|-0.03031|333|260|232|195|222|219|229|236|286|255|288|305|321|354|360|360|360|360|360|360|128|82|77|||||||||||||||||||||||||
2025-11-18 06:48:06|UC.D.NFLX.CASH.IP|5381|2025-11-17 09:10:50|2025-11-17 23:59:50|11030|2707.2|12.25096|2025-11-17|0.01781|20|0.543478|21|-0.450857|21|2025-11-17||||||||||47.65338|67.33489|77.1291|38.87518|33.94066|13.56201|0.02643|0.30012|1.70615|1.14481|1.42973|0.01781|31.212|28.15895|40.86854||||||||||355|357|159|475|517|9364|4789|4748|1959|1829|2802|7199|51247|319|225||||||||||0.03864|0.02806|0.03721|0.0261|0.02775|0.05714|0.03931|0.03135|0.02261|0.02265|0.02116|0.02859|0.09855|0.0633|0.04992||||||||||-0.05273|-0.02826|-0.04062|-0.04812|-0.03766|-0.06707|-0.04328|-0.03345|-0.02465|-0.02732|-0.02132|-0.02919|-0.08795|-0.01508|-0.04214|124|104|83|170|180|281|359|360|356|356|354|360|61|32|49|||||||||||||||||||||||||
2025-11-18 06:48:06|UB.D.FB.CASH.IP|9456|2025-11-17 01:00:10|2025-11-17 23:59:50|60100|1166.1|12.66758|2025-11-17|0.02367|20|0.872756|14|-0.523646|14|2025-11-17||10.78254|30.78659|28.37885|35.56488|12.93455|15.2204|12.07788|22.18577|48.85623|37.45438|69.50832|53.85219|36.37928|8.33785|0.87977|1.15969|1.71479|0.59657|1.14666|0.02367|46.85442|55.56976|61.8797||51|11|22|16|76|17|26|44|190|208|101|247|904|6021|3462|2914|2022|2621|4107|6747|4406|111|201||0.01364|0.00969|0.00702|0.00667|0.00966|0.00936|0.00869|0.00952|0.02479|0.01548|0.01984|0.02659|0.03046|0.04844|0.03082|0.02036|0.01653|0.01749|0.01893|0.02506|0.0135|0.01581|0.03854||-0.01249|-0.0147|-0.01049|-0.00873|-0.02028|-0.00996|-0.00993|-0.01481|-0.02773|-0.03269|-0.02899|-0.02098|-0.02893|-0.04356|-0.0297|-0.01898|-0.0171|-0.01822|-0.02042|-0.02371|-0.03234|-0.01262|-0.03448|288|208|208|180|271|217|257|221|127|115|95|210|201|302|358|354|356|353|358|360|126|45|97|||||||||||||||||||||||||
2025-11-18 06:48:07|UA.D.AMZN.CASH.IP|8262|2025-11-17 01:00:10|2025-11-17 23:59:50|22954|4833.1|15.6201|2025-11-17|0.00902|20|0.207263|14|-0.344666|14|2025-11-17||21.33778|43.25934|52.26597|36.00775|29.55042|38.82829|33.02211|33.35508|55.93283|38.98655|62.94339|48.81056|39.3781|9.03127|0.01521|0.01519|0.01337|0.01338|0.01163|0.00902|45.92208|84.10049|62.69598||78|42|45|35|41|51|47|42|622|306|231|531|1607|29835|24153|20232|10358|5802|6533|11811|23346|214|318||0.02429|0.01366|0.01223|0.00799|0.00893|0.01387|0.01058|0.00983|0.03739|0.05324|0.0248|0.02024|0.02527|0.06068|0.03747|0.03645|0.02237|0.01846|0.02117|0.02415|0.04|0.01291|0.0351||-0.03017|-0.01638|-0.02459|-0.01405|-0.02247|-0.03769|-0.01986|-0.01461|-0.03179|-0.02534|-0.01823|-0.03126|-0.03873|-0.06222|-0.04118|-0.03848|-0.02385|-0.01986|-0.01882|-0.02266|-0.05202|-0.02437|-0.06597|244|185|111|75|149|116|197|174|102|90|124|160|173|267|360|360|360|360|360|360|85|44|83|||||||||||||||||||||||||
2025-11-18 06:48:07|SG.D.TWTRUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:48:08|EC.D.ACCP.CASH.IP|1803|2025-11-17 08:00:10|2025-11-17 16:29:50|4591|20.6|14.94228|2025-11-17|11.30879|16|0.086862|12|-0.08617|8|2025-11-17|||||||||22.13609|12.74519|19.87344|33.12222|34.21588|25.81198|20.94517|15.71971|11.30879||||||||||||||||32|22|22|9|19|23|21|32|58||||||||||||||||0.02927|0.02622|0.0268|0.02335|0.02673|0.02174|0.0251|0.0233|0.02494||||||||||||||||-0.02742|-0.02675|-0.02258|-0.02364|-0.02171|-0.02172|-0.02174|-0.02316|-0.02493||||||||172|118|126|139|117|128|153|204|71|||||||||||||||||||||||||
2025-11-18 06:48:09|SA.D.BABA.CASH.IP|7936|2025-11-17 01:00:10|2025-11-17 23:59:40||1550.3|12.91486|2025-11-17|2.04287|15|0.679008|1|-0.488171|2|2025-11-17||4.62072|8.83834|15.72872|47.90273|18.89946|31.41795|25.80057|42.82793|47.2546|46.39101|53.01067|45.69921|44.49168|12.62375|2.04287|7.03613|8.15126|9.60337|8.84453|2.45094|74.23827|75.02926|79.17036||530|442|180|106|128|65|124|88|663|574|809|940|1934|15195|5369|3459|1648|1628|1855|3773|1315|237|267||0.07834|0.0618|0.0324|0.0181|0.03123|0.02923|0.03141|0.01771|0.04572|0.02901|0.07067|0.03802|0.06774|0.07164|0.04235|0.03084|0.02447|0.02212|0.02131|0.02856|0.13729|0.03038|0.03691||-0.07602|-0.06625|-0.03926|-0.03692|-0.03807|-0.02399|-0.03459|-0.06494|-0.0407|-0.04224|-0.05896|-0.04281|-0.04923|-0.07682|-0.05054|-0.03292|-0.02633|-0.0249|-0.02507|-0.02688|-0.23364|-0.02108|-0.0253|329|319|236|117|260|204|198|145|72|41|68|92|153|263|351|329|296|272|318|332|31|16|24|||||||||||||||||||||||||
2025-11-18 06:48:09|SA.D.ACBUS.CASH.IP|667|2025-11-17 14:30:00|2025-11-17 20:59:50|430|604.6|2.40137|2025-11-17|0.22918|17|0.464037|14|-0.464037|14|2025-11-17|||||||||||||||25.27053|3.44759|3.79224|0.22918|0.23025|0.23249|0.44052||||||||||||||||||1092|683|719|880|1372|1954|294||||||||||||||||||0.27908|0.22982|||0.23041||0.23315||||||||||||||||||-0.24693||-0.22779||-0.22936|-0.23095|-0.23268||||48|62|28|23|26|22|119|||||||||||||||||||||||||
2025-11-18 06:48:10|UA.D.CARUS.CASH.IP|995|2025-11-17 14:30:00|2025-11-17 20:59:50|12933|294.7|28.56524|2025-11-17|30.88869|16|1.039097|14|-2.110915|14|2025-11-17|||||||||||||||56.59127|44.20452|30.88869|42.71328|45.93488|61.57148|47.67315||||||||||||||||||381|997|464|326|329|335|390||||||||||||||||||0.37355|0.00742|0.09961|0.11957|0.07207|0.06865|0.07482||||||||||||||||||-0.71562|-0.3061|-0.24505|-0.18823|-0.15372|-0.09412|-0.11472||||18|32|36|33|70|140|244|||||||||||||||||||||||||
2025-11-18 06:48:10|ED.D.BAS.CASH.IP|1806|2025-11-17 08:00:10|2025-11-17 16:29:50|4252.5|281|22.38925|2025-11-17|22.79948|15|0.092657|8|-0.161812|8|2025-11-17|||||||||25.03593|37.67805|29.16471|35.13594|36.38444|32.30445|26.68953|22.79948|28.2884||||||||||||||||271|244|340|356|249|283|357|394|503||||||||||||||||0.03128|0.02832|0.02649|0.02755|0.02332|0.02598|0.03013|0.02878|0.02704||||||||||||||||-0.02964|-0.02604|-0.02715|-0.02784|-0.02796|-0.02698|-0.02556|-0.02747|-0.02577||||||||208|162|151|131|121|127|165|202|92|||||||||||||||||||||||||
2025-11-18 06:48:10|ED.D.BMW.CASH.IP|1503|2025-11-17 08:00:00|2025-11-17 16:29:50|8713|67.9|24.43877|2025-11-17|23.36677|15|0.091722|14|-0.091512|14|2025-11-17|||||||||27.49329|41.34604|32.83668|54.56418|39.49777|47.27139|25.17781|23.36677|32.55946||||||||||||||||84|40|77|50|77|55|86|91|157||||||||||||||||0.03334|0.02261|0.02683|0.02257|0.03015|0.02489|0.03255|0.02588|0.03201||||||||||||||||-0.02571|-0.0273|-0.02711|-0.02257|-0.02711|-0.02529|-0.03526|-0.03432|-0.02297||||||||153|121|128|88|76|91|171|180|83|||||||||||||||||||||||||
2025-11-18 06:48:11|UA.D.BNTXUS.CASH.IP|961|2025-11-17 09:01:00|2025-11-17 23:59:10|10250|297.7|27.5926|2025-11-17|4.05941|21|0.360905|13|-1.626571|21|2025-11-17||||||||||33.75893|41.17268|70.07787|65.01484|53.2706|34.73501|38.4501|45.77436|29.55039|26.79748|26.76804|19.00522|4.05941||100||||||||||84|11|0|6|14|561|505|496|465|310|394|860|513||0||||||||||0.02397|0.05808|0.02451|0.02486|0.12667|0.0666|0.06943|0.05348|0.08228|0.06284|0.04049|0.04126|||||||||||||-0.08638|-0.03623|-0.05886|-0.1268|-0.03868|-0.14859|-0.10149|-0.05297|-0.08613|-0.09804|-0.06048|-0.07374|-1.62657|||6|27|73|51|17|84|107|81|34|45|45|74|1|1||||||||||||||||||||||0|||
2025-11-18 06:48:11|SB.D.CCL.CASH.IP|2563|2025-11-17 09:01:00|2025-11-17 23:53:00||3757.1|4.39845|2025-11-17|0.03885|18|0.396197|21|-0.275049|21|2025-11-17||||||||||65.7294|68.26044|28.6921|66.73065|54.25493|4.17871|1.56497|1.00908|0.68325|0.03885|0.03927|1.71251|75.76211|66.77157|66.81119||||||||||333|211|438|910|308|6693|5515|3166|3443|3417|5084|11921|328|338|157||||||||||0.04389|0.10252|0.09599|0.07678|0.08664|0.07884|0.05794|0.04396|0.0432|0.04467|0.04309|0.04791|0.19793|0.11802|||||||||||-0.0576|-0.0524|-0.05117|-0.15337|-0.08337|-0.06573|-0.05823|-0.03969|-0.04242|-0.04354|-0.04513|-0.04867|-0.1181|||32|22|7|12|24|170|262|206|155|179|213|239|37|3|6|||||||||||||||||||||||||
2025-11-18 06:48:12|EJ.D.CSGN.CASH.IP|1|2025-11-17 08:00:00|2025-11-17 08:00:00||15723|0|2025-11-17|10000||0||0||2025-11-17|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:48:12|ED.D.DCX.CASH.IP|1842|2025-11-17 08:00:20|2025-11-17 16:29:50|5877|152.3|23.19954|2025-11-17|24.46917|15|0.085499|16|-0.085441|15|2025-11-17|||||||||35.23987|31.13307|29.79704|37.42627|27.90627|26.85075|30.08187|24.46917|25.02665||||||||||||||||223|119|161|129|153|175|156|193|287||||||||||||||||0.02765|0.02112|0.02387|0.02029|0.02752|0.02085|0.02094|0.02126|0.02845||||||||||||||||-0.0231|-0.01919|-0.01938|-0.01849|-0.01919|-0.01958|-0.02247|-0.02301|-0.02524||||||||213|180|178|131|104|123|163|225|112|||||||||||||||||||||||||
2025-11-18 06:48:13|ED.D.DHERGY.CASH.IP|1107|2025-11-17 08:00:00|2025-11-17 16:29:50||244|16.615|2025-11-17|15.90029|9|0.306654|13|-0.6691|9|2025-11-17|||||||||19.60187|15.90029|21.51008|21.05018|32.64127|18.1098|19.3297|17.97696|30.67596||||||||||||||||354|290|256|320|259|158|126|208|398||||||||||||||||0.08397|0.06471|0.10812|0.05303|0.06638|0.081|0.06391|0.0608|0.05986||||||||||||||||-0.12632|-0.11898|-0.06713|-0.05923|-0.06442|-0.04786|-0.07023|-0.08233|-0.08962||||||||175|76|84|81|89|61|104|112|72|||||||||||||||||||||||||
2025-11-18 06:48:13|SB.D.DAL.CASH.IP|2711|2025-11-17 09:00:00|2025-11-17 23:59:10||1887.3|10.7786|2025-11-17|4.12244|20|0.44964|21|-0.932203|11|2025-11-17||||||||||50.76491|91.0646|83.5764|75.12153|89.5151|23.59853|13.77317|13.97934|15.36741|11.92273|7.71334|4.12244|71.06481|33.64505|39.04483||||||||||142|57|267|84|65|2929|1571|1775|1248|2926|3050|5081|1893|692|372||||||||||0.17021||0.01711|0.06843|0.17197|0.06643|0.04318|0.03893|0.03391|0.03116|0.03395|0.04178|0.16167||0.18002||||||||||-0.10194||-0.60461||-0.2474|-0.06947|-0.03548|-0.02934|-0.02829|-0.03122|-0.0326|-0.03926|-0.26011|-0.17047|-0.16442|4|11|18|16|19|149|270|237|222|219|274|294|24|12|18|||||||||||||||||||||||||
2025-11-18 06:48:14|ED.D.DBK.CASH.IP|2615|2025-11-17 08:00:20|2025-11-17 16:29:50||452.9|11.69186|2025-11-17|5.62992|16|1.705892|12|-0.625|13|2025-11-17|||||||||13.75139|25.7942|13.25674|18.08756|22.93525|6.00389|7.4036|6.63121|5.62992||||||||||||||||245|290|304|251|441|745|478|864|844||||||||||||||||0.02971|0.02101|0.02324|0.02184|0.07752|0.04254|0.04044|0.0328|0.03214||||||||||||||||-0.02935|-0.0248|-0.02288|-0.02356|-0.05623|-0.05356|-0.03581|-0.03186|-0.03013||||||||299|260|257|227|227|302|312|318|143|||||||||||||||||||||||||
2025-11-18 06:48:14|ED.D.LHAG.CASH.IP|1083|2025-11-17 08:00:20|2025-11-17 16:29:50|764.6|510.3|20.43693|2025-11-17|20.04891|9|0.130174|12|-0.153571|8|2025-11-17|||||||||26.25583|20.04891|30.80957|37.5341|20.04914|29.76875|32.50295|26.75145|44.29745||||||||||||||||621|340|625|411|464|519|515|694|1177||||||||||||||||0.03151|0.04074|0.03903|0.02597|0.03909|0.03346|0.04329|0.03081|0.02615||||||||||||||||-0.0386|-0.04493|-0.03994|-0.02595|-0.02606|-0.03214|-0.03897|-0.03767|-0.0366||||||||126|80|91|64|35|74|77|146|61|||||||||||||||||||||||||
2025-11-18 06:48:15|SB.D.D.CASH.IP|2047|2025-11-17 14:30:00|2025-11-17 20:59:50|6148|694.7|8.71742|2025-11-17|6.8417|20|0.414525|14|-0.131926|14|2025-11-17|||||||||||||||10.56373|10.73304|13.42955|8.89797|13.2674|11.40128|6.8417||||||||||||||||||982|1049|572|553|672|605|986||||||||||||||||||0.04832|0.02626|0.02075|0.02054|0.02284|0.01865|0.02243||||||||||||||||||-0.03459|-0.0307|-0.02201|-0.01804|-0.0225|-0.02154|-0.01972||||143|299|261|214|234|246|264|||||||||||||||||||||||||
2025-11-18 06:48:15|EJ.D.DUFNSW.CASH.IP|594|2025-11-17 08:01:50|2025-11-17 16:19:50|4338|58.9|17.54034|2025-11-17|6.35614|12|0.090868|8|-0.137112|14|2025-11-17|||||||||54.08745|50.06636|43.81862|60.04271|6.35614|48.33745|34.56954|55.86414|8.1345||||||||||||||||38|78|88|35|37|84|136|68|30||||||||||||||||0.06063|0.04582||||0.04576|0.04568|0.04585|0.04607||||||||||||||||-0.08096||-0.05712||-0.0459|-0.04575|-0.06856|-0.04595|-0.05758||||||||50|20|16|15|16|29|29|43|25|||||||||||||||||||||||||
2025-11-18 06:48:15|SB.D.EQR.CASH.IP|1359|2025-11-17 14:30:00|2025-11-17 20:59:50|5899|551.1|21.59181|2025-11-17|17.77128|20|0.848176|14|-0.41876|14|2025-11-17|||||||||||||||29.33149|35.94762|38.16284|28.03733|33.87778|36.8699|17.77128||||||||||||||||||773|653|531|846|516|803|550||||||||||||||||||0.12356|0.04252|0.02777|0.02271|0.02912|0.02103|0.02369||||||||||||||||||-0.09658|-0.03758|-0.02548|-0.02258|-0.0227|-0.02135|-0.02476||||48|131|160|100|130|171|203|||||||||||||||||||||||||
2025-11-18 06:48:16|UB.D.EXPE.CASH.IP|1848|2025-11-17 14:30:00|2025-11-17 20:59:50|24410|1484.3|14.28978|2025-11-17|14.01865|20|0.66212|17|-0.65871|17|2025-11-17|||||||||||||||40.37126|28.12006|54.39563|15.27822|26.84748|23.57894|14.01865||||||||||||||||||1540|1021|482|4388|2405|2648|2499||||||||||||||||||0.24923|0.04055|0.03148|0.12216|0.07092|0.05955|0.05452||||||||||||||||||-0.13692|-0.11475|-0.04449|-0.17096|-0.11588|-0.09805|-0.07511||||55|111|127|174|169|171|209|||||||||||||||||||||||||
2025-11-18 06:48:16|SC.D.FRT.CASH.IP|1056|2025-11-17 14:30:00|2025-11-17 20:59:50|9593|119.6|31.38378|2025-11-17|28.50913|20|0.195715|14|-0.225896|14|2025-11-17|||||||||||||||48.68514|63.81137|32.07986|59.22261|51.6589|46.98544|28.50913||||||||||||||||||311|61|114|200|108|102|183||||||||||||||||||0.06351|0.03049|0.0261|0.03545|0.02507|0.02028|0.02528||||||||||||||||||-0.0557|-0.04033|-0.03432|-0.03682|-0.03336|-0.02106|-0.0352||||33|160|75|98|93|98|130|||||||||||||||||||||||||
2025-11-18 06:48:17|SC.D.F.CASH.IP|3605|2025-11-17 01:00:10|2025-11-17 23:59:10||18596.5|4.00699|2025-11-17|0.07657|15|1.226994|9|-0.304183|14|2025-11-17||73.75198|95.25613|57.1861|50.03774|100||66.74214|70.0453|27.37594|0.09463|38.51978|42.8896|25.05695|15.98805|0.07657|2.11597|0.07668|2.6392|0.07766|0.07791|30.84689|0.07752|28.62691||26|65|27|60|114||76|13|191|366|275|100|1153|30195|56383|74787|70318|77464|79598|136347|11290|1|1047||0.13634|0.07575|0.07559||||||0.65135||0.0757||0.07605|0.14257|0.07666|0.07686||0.07698|0.07756|0.07788|0.07782||||-0.07573|-0.0757|||-0.07541||-0.15072||-0.07566|-0.07561|-0.07568|-0.07567||-0.10499|-0.08741|-0.07664|-0.07669|-0.07728|-0.07752|-0.07779|-0.09057||-0.07764|19|21|7|2|7|3|10|11|4|13|7|8|107|70|49|36|39|44|66|13|1|7|||||||||||||||||||||||||
2025-11-18 06:48:17|SC.D.GMUS.CASH.IP|2471|2025-11-17 09:00:00|2025-11-17 23:49:20|6722|1640.2|9.6655|2025-11-17|3.44893|20|0.920564|21|-1.310944|21|2025-11-17||||||||||87.61232||100|83.36875|25.12786|6.43089|7.51198|14.46747|13.92298|11.98153|6.51738|3.44893|75.33582|89.02286|67.63393||||||||||28||19|84|2087|2319|1456|1160|1631|1251|2465|3438|7502|26|35||||||||||0.36416||0.01417|0.04252||0.05179|0.02873|0.02264|0.02733|0.02167|0.02934|0.0318|0.55617|0.90531|||||||||||-0.01417||||-0.08511|-0.06258|-0.03034|-0.02406|-0.02136|-0.02267|-0.0252|-0.02907|-0.95221|-0.35598|-0.27394|8|4|6|4|158|308|291|252|226|293|322|4|9|3||||||||||||||||||||||0|||
2025-11-18 06:48:18|UB.D.GILD.CASH.IP|3080|2025-11-17 01:00:30|2025-11-17 23:55:50|12399|1370|12.3869|2025-11-17|6.07078|20|0.779805|14|-0.74406|7|2025-11-17||48.27655|50.40502|44.74144|87.16771|31.16213|38.83234|50.38135|50.35022|50.35923||66.85026|48.96825|54.557|14.95014|17.76216|17.055|25.93902|17.65765|13.6524|6.07078|75.41457||||0|55|0|0|0|0|0|13|7||2|6|34|2036|1574|1489|939|974|1170|3091|149143||||0.00901|0.25011|0.12284|0.1629|0.17875|0.01152|0.04833|0.01973|0.06119||0.0482|0.03085|0.05779|0.09772|0.0341|0.03901|0.02103|0.02312|0.0197|0.02089|0.02414||||-0.07084|-0.30991|-0.12869|-0.30694|-0.24807|-0.02418|-0.74406|-0.36942|-0.09659|||-0.02816|-0.07624|-0.06439|-0.03654|-0.03913|-0.02367|-0.02341|-0.02447|-0.02414|-0.20921|||27|10|9|62|13|13|6|22|10|6|33|24|135|209|200|166|193|191|298|8|||||||||0||||||||||||||||
2025-11-18 06:48:18|SC.D.HLTUS.CASH.IP|1751|2025-11-17 14:30:00|2025-11-17 20:59:50|26582|347.8|11.85638|2025-11-17|17.00841|17|0.264787|14|-0.24614|14|2025-11-17|||||||||||||||22.98116|31.72507|28.35395|17.00841|22.00222|23.59746|30.7088||||||||||||||||||423|334|339|538|565|664|720||||||||||||||||||0.05841|0.02512|0.01371|0.02417|0.01919|0.02664|0.01948||||||||||||||||||-0.07718|-0.03256|-0.02714|-0.03507|-0.03632|-0.03341|-0.02748||||57|98|99|124|114|102|212|||||||||||||||||||||||||
2025-11-18 06:48:19|SD.D.JKSUS.CASH.IP|1723|2025-11-17 14:30:00|2025-11-17 20:59:50|3027|1060.2|16.32746|2025-11-17|13.89105|14|1.287129|15|-1.472172|14|2025-11-17|||||||||||||||13.89105|22.9832|26.07491|36.88376|32.70357|44.42526|31.74509||||||||||||||||||2934|2543|2061|1541|1209|861|656||||||||||||||||||0.43031|0.3187|0.15727|0.12212|0.10149|0.11138|0.20201||||||||||||||||||-0.67633|-0.25869|-0.1398|-0.1587|-0.18763|-0.17501|-0.17644||||32|169|155|161|136|86|175|||||||||||||||||||||||||
2025-11-18 06:48:19|SD.D.JMIAUS.CASH.IP|1729|2025-11-17 14:30:00|2025-11-17 20:59:50|1017|1520.9|7.2856|2025-11-17|3.96585|20|0.863724|14|-0.770713|15|2025-11-17|||||||||||||||15.6326|20.243|17.5236|18.31212|7.76178|15.59759|3.96585||||||||||||||||||3287|2762|3076|2443|1118|3324|1302||||||||||||||||||0.22669|0.15876|0.1546|0.10877|0.11799|0.1422|0.13994||||||||||||||||||-0.22865|-0.14707|-0.12728|-0.14493|-0.10899|-0.11507|-0.15796||||92|170|121|121|118|110|189|||||||||||||||||||||||||
2025-11-18 06:48:20|EG.D.KPN.CASH.IP|1015|2025-11-17 08:00:20|2025-11-17 16:29:20|390.2|677.9|17.75172|2025-11-17|19.25903|15|0.102171|8|-0.128833|10|2025-11-17|||||||||27.46105|48.62896|28.07144|27.80019|25.02576|31.93893|20.90789|19.25903|29.57692||||||||||||||||737|794|553|538|780|568|682|1455|780||||||||||||||||0.0405|0.0257|0.03227|0.02577|0.03864|0.03595|0.02568|0.0342|||||||||||||||||-0.03001|-0.0257|-0.03869|-0.02942|-0.02944|-0.02568|-0.02566|-0.02563|-0.02564||||||||124|72|82|54|44|47|91|78|44|||||||||||||||||||||||||
2025-11-18 06:48:20|SD.D.LMT.CASH.IP|2269|2025-11-17 09:01:30|2025-11-17 23:59:50||425.6|18.49263|2025-11-17|14.22095|20|0.760986|21|-1.151159|21|2025-11-17|||||||||||100|100|81.86695|91.68902|46.57197|42.62441|43.67653|31.80805|37.3821|33.72551|14.22095|82.93735|92.36751|88.93981|||||||||||3|2|29|13|547|247|283|310|224|348|1267|8831|6|6|||||||||||0.01508|0.01939|0.01939|0.03984|0.06157|0.01852|0.01633|0.02269|0.00994|0.01267|0.02789|0.71048|0.05757|0.30132||||||||||||-0.06995|-0.18495|-0.07281|-0.04651|-0.03242|-0.02374|-0.03185|-0.02599|-0.01855|-0.03036|-0.2665|-0.24458||6|21|11|24|99|141|165|85|75|95|247|29|13|9|||||||||||||||||||||||||
2025-11-18 06:48:21|EC.D.MCA.CASH.IP|2613|2025-11-17 08:00:20|2025-11-17 16:29:50||11.2|10.38799|2025-11-17|5.16694|8|0.174575|8|-0.126442|8|2025-11-17|||||||||5.16694|9.58523|15.73933|20.39716|22.517|18.28164|11.04945|8.86425|10.32159||||||||||||||||11|11|11|10|10|10|14|15|26||||||||||||||||0.03078|0.02313|0.01981|0.01997|0.01951|0.01808|0.02287|0.02395|0.0249||||||||||||||||-0.03058|-0.01984|-0.0205|-0.0223|-0.02279|-0.02042|-0.02311|-0.02329|-0.02217||||||||292|230|229|211|200|219|272|294|136|||||||||||||||||||||||||
2025-11-18 06:48:21|UC.D.MRNAUS.CASH.IP|3442|2025-11-17 01:00:10|2025-11-17 23:58:20|2439|1961.8|8.53613|2025-11-17|2.65438|20|0.410172|14|-0.647511|1|2025-11-17||55.5214|65.1134|31.1308|58.51419|29.23437|36.22675|66.71996|50.17301|26.6204|75.0201|79.02406|58.43447|72.79737|6.96367|4.02963|6.16953|6.5712|7.47818|7.22005|2.65438|62.70824|100|50.0405||19|13|106|85|75|13|0|370|358|142|274|185|513|4491|1646|1878|2287|2065|2303|5078|68026|33|50||0.05323|0.11471|0.04029|0.04006|0.03994|0.04562||0.10015|0.18102||0.08087|||0.09447|0.06825|0.05978|0.05786|0.06014|0.06346|0.06375|||||-0.20206|-0.28282|-0.48185|-0.34706|-0.20902|-0.09313|-0.11976|-0.19999|-0.18714||-0.33624|-0.12092|-0.14846|-0.10535|-0.06|-0.05092|-0.05195|-0.05524|-0.0605|-0.06512|-0.6462|||47|20|26|12|31|25|3|16|19|4|19|12|11|176|303|294|276|296|293|307|8|3|2|||||||||||||||||||||||||
2025-11-18 06:48:22|EJ.D.NESN.CASH.IP|2271|2025-11-17 08:01:50|2025-11-17 16:19:50|7998|207.1|18.90197|2025-11-17|1.00691|16|0.075066|14|-0.124162|8|2025-11-17|||||||||22.72821|23.82505|32.15549|28.58583|32.08834|41.84775|21.31998|22.37588|1.00691||||||||||||||||283|237|287|125|118|178|247|285|186||||||||||||||||0.02173|0.01672|0.01712|0.01405|0.01256|0.01435|0.01694|0.01624|0.0205||||||||||||||||-0.01964|-0.0163|-0.01516|-0.01512|-0.01622|-0.01321|-0.01649|-0.01433|-0.02264||||||||229|147|168|182|159|196|230|237|103|||||||||||||||||||||||||
2025-11-18 06:48:22|SE.D.NIOUS.CASH.IP|4155|2025-11-17 01:00:10|2025-11-17 23:57:20|602|12399.1|7.65735|2025-11-17|0.16119|17|10.13986|9|-0.963082|1|2025-11-17||50.8578|50.09427|39.02171|66.82641|31.96317|41.81312|18.32706|100|43.32992|45.09717|0.21584|12.70207|40.09772|13.0731|0.16397|3.28479|0.16119|2.38075|0.1642|2.5413|50.10269||100||1208|964|1747|533|1048|2409|2954|0|5658|5088|1636|5075|3926|52270|58737|65481|248231|47318|36518|109894|16002||1010||0.16024|0.15932|0.15962||0.15974|0.16|0.16|0.15924|2.65491|0.16207||||0.18865|0.16436|0.32868|0.24268|0.16234|0.16475|0.16416|||||-0.25997|-0.17662|-0.15905|-0.31847|-0.15924|-0.15949|||-0.15998|-0.202|-0.16181|-0.16129||-0.21529|-0.16269|-0.16474|-0.2492|-0.16313||-0.16383|-0.16402|||71|54|18|6|22|12|11|6|37|20|3|8|5|93|72|32|43|45|42|42|8|1|||||||||||||||||||||||||
2025-11-18 06:48:23|EJ.D.NOV.CASH.IP|1895|2025-11-17 08:01:50|2025-11-17 16:19:50||206|14.57532|2025-11-17|16.02359|14|0.07638|8|-0.075643|14|2025-11-17|||||||||29.59842|29.74671|38.01655|35.12279|27.3975|28.74202|16.02359|16.9589|42.8861||||||||||||||||250|186|373|191|237|243|377|284|150||||||||||||||||0.02657|0.02143|0.01903|0.01903|0.01904|0.01903|0.02274|0.0211|0.01891||||||||||||||||-0.02321|-0.0214|-0.02092|-0.02538|-0.01904|-0.01902|-0.0284|-0.01891|-0.02364||||||||142|111|100|94|84|94|175|183|49|||||||||||||||||||||||||
2025-11-18 06:48:23|KA.D.OCDO.CASH.IP|819|2025-11-17 08:00:10|2025-11-17 16:29:50|220|1177.5|19.12712|2025-11-17|25.18804|16|0.493274|15|-0.497063|16|2025-11-17|||||||||44.71276|46.66866|28.14709|57.57789|58.41671|37.63887|29.88257|30.561|25.18804||||||||||||||||497|602|1727|1394|345|786|954|1572|727||||||||||||||||0.0946|0.05965|0.06282|0.06235|0.06357|0.08894|0.14604|0.13994|0.09481||||||||||||||||-0.06876|-0.07436|-0.08961|-0.04455|-0.04433|-0.07389|-0.13438|-0.08926|-0.13319||||||||81|43|25|40|24|32|37|69|48|||||||||||||||||||||||||
2025-11-18 06:48:24|UC.D.ORLY.CASH.IP|2095|2025-11-17 14:30:00|2025-11-17 20:59:50|9954|780|14.20251|2025-11-17|9.32193|15|0.621118|14|-0.17163|14|2025-11-17|||||||||||||||16.75646|9.32193|16.03627|29.5811|27.69541|21.42492|16.25826||||||||||||||||||953|671|722|753|599|1377|1320||||||||||||||||||0.04969|0.02862|0.01985|0.0175|0.01649|0.02188|0.02024||||||||||||||||||-0.04774|-0.02471|-0.01984|-0.01516|-0.01668|-0.01905|-0.02019||||114|248|225|203|206|243|308|||||||||||||||||||||||||
2025-11-18 06:48:24|SE.D.PLTRUS.CASH.IP|9676|2025-11-17 01:00:10|2025-11-17 23:59:50|16718|4057.1|11.80903|2025-11-17|0.01795|20|0.392985|14|-0.314484|14|2025-11-17||9.32107|25.50812|24.03718|20.63234|15.78891|18.3129|14.9007|19.33286|50.35174|58.77655|55.75345|25.92207|15.82752|10.89687|0.02967|0.02398|0.02243|0.02329|0.0216|0.01795|36.8915|57.92689|68.65517||108|51|42|51|83|62|85|75|405|406|351|704|2210|18632|18138|13397|10278|10120|14745|17405|5939|461|512||0.03224|0.01651|0.01432|0.01383|0.01566|0.01533|0.0181|0.01735|0.04108|0.01989|0.04204|0.04455|0.04032|0.07907|0.0658|0.04753|0.03646|0.03775|0.04995|0.05025|0.0588|0.03112|0.03849||-0.03117|-0.01878|-0.01964|-0.01623|-0.02069|-0.01691|-0.01646|-0.02476|-0.03925|-0.04991|-0.04666|-0.04372|-0.04728|-0.07811|-0.07106|-0.04297|-0.03745|-0.03652|-0.04057|-0.04829|-0.04279|-0.03107|-0.04907|269|204|204|228|260|246|289|259|175|109|167|213|248|323|360|360|360|360|360|360|133|95|86|||||||||||||||||||||||||
2025-11-18 06:48:25|UC.D.PYPLVUS.CASH.IP|5028|2025-11-17 01:00:10|2025-11-17 23:59:50|6133|3395.8|13.38758|2025-11-17|0.3074|20|0.304341|14|-0.468573|21|2025-11-17||53.36988|56.13007|75.626|57.8109|35.01903|64.74835|74.20531|39.12228|15.99077|59.19033|85.73444|71.11592|64.42151|6.99569|1.44534|2.07273|1.52007|0.63919|0.88711|0.3074|69.31485|81.85422|95.01294||101|60|44|138|320|103|19|63|416|158|139|264|593|7519|4493|4246|2569|3894|4796|7552|55376|76|61||0.0393|0.02266|0.0204|0.01586||0.03174|0.02377|0.06754|0.04739|0.02775|0.0397|0.0423|0.02984|0.04911|0.03586|0.03028|0.02725|0.02692|0.0291|0.03189|0.05949||||-0.04505|-0.06115|-0.07289|-0.043|-0.03169|-0.05813|-0.03957|-0.11707|-0.08245|-0.07351|-0.03175|-0.04903|-0.04362|-0.05833|-0.03551|-0.03185|-0.02637|-0.02845|-0.0313|-0.03257|-0.1481|-0.04044|-0.0848|105|41|41|45|20|34|31|41|19|66|63|76|101|202|353|341|333|322|345|345|26|22|20|||||||||||||||||||||||||
2025-11-18 06:48:25|UC.D.PTONUS.CASH.IP|1173|2025-11-17 09:01:30|2025-11-17 23:56:00|714|4199.3|3.38735|2025-11-17|0.94329|21|0.847458|22|-0.703235|21|2025-11-17|||||||||||||66.93585|33.73668|3.45991|3.19156|2.35301|6.65022|2.21867|11.59906|18.14571|0.94329|0.98039|100|||||||||||||480|11684|7480|4938|7460|8679|13283|9723|13062|5047|160|88|||||||||||||0.13477||0.17448|0.17691|0.18334|0.13755|0.1385|0.13991|0.14052||0.84746|0.84746|||||||||||||-0.13441|-0.40268|-0.21433|-0.13718|-0.13674|-0.13755|-0.13784|-0.16721|-0.14019|-0.42155||-0.69541|3|3|91|98|45|46|48|61|61|3|1|4|||||||||||||||||||||||0||
2025-11-18 06:48:26|KA.D.RIO.CASH.IP|2172|2025-11-17 08:00:10|2025-11-17 16:29:50|5396|213.5|20.36461|2025-11-17|19.82444|8|0.111628|8|-0.092747|8|2025-11-17|||||||||19.82444|34.02216|35.68021|51.60042|46.24221|27.29527|28.29348|27.4575|21.26766||||||||||||||||405|141|114|141|162|278|303|295|276||||||||||||||||0.02888|0.02052|0.01857|0.01967|0.02047|0.02516|0.02562|0.02019|0.01958||||||||||||||||-0.03023|-0.0192|-0.02088|-0.02012|-0.02158|-0.02217|-0.02272|-0.02252|-0.02119||||||||192|150|129|126|106|143|191|277|113|||||||||||||||||||||||||
2025-11-18 06:48:26|EJ.D.ROG.CASH.IP|1617|2025-11-17 08:01:50|2025-11-17 16:19:50||70.9|15.84485|2025-11-17|15.78357|14|0.105005|8|-0.070299|9|2025-11-17|||||||||39.73445|35.92221|39.2641|44.30929|53.35208|31.50751|15.78357|24.19786|45.19393||||||||||||||||87|69|106|70|50|93|90|124|82||||||||||||||||0.04281|0.03513|0.03517|0.03514|0.03516|0.03513|0.04277|0.03498|0.03492||||||||||||||||-0.0363|-0.05268|-0.03516|-0.03862|-0.03513|-0.03513|-0.03497|-0.03766|-0.03487||||||||136|78|79|70|60|54|127|120|31|||||||||||||||||||||||||
2025-11-18 06:48:27|KA.D.RR.CASH.IP|2590|2025-11-17 08:00:10|2025-11-17 16:29:50|1094.5|4422.2|9.93463|2025-11-17|5.83257|16|0.091366|14|-0.317173|8|2025-11-17|||||||||26.4118|48.83863|55.58147|42.05666|38.06031|45.91142|27.38859|14.2089|5.83257||||||||||||||||1574|1264|70312|842|799|2020|1319|2209|1361||||||||||||||||0.0535|0.04526|0.04536|0.04552|0.04564|0.04577|0.0491|0.04568|0.0457||||||||||||||||-0.0628|-0.04525|-0.05182|-0.05112|-0.04566|-0.04927|-0.04555|-0.04918|-0.0457||||||||129|84|63|69|71|85|117|120|52|||||||||||||||||||||||||
2025-11-18 06:48:27|EG.D.RDSANA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:48:28|ED.D.SAPG.CASH.IP|1980|2025-11-17 08:00:20|2025-11-17 16:29:50|20670|309.2|9.36641|2025-11-17|5.42499|15|0.142214|8|-0.143954|14|2025-11-17|||||||||13.1474|18.26331|12.27274|15.10502|19.83668|16.5524|11.60311|5.42499|6.85671||||||||||||||||319|271|342|322|215|420|560|392|469||||||||||||||||0.04071|0.03269|0.02826|0.02377|0.02578|0.02674|0.03692|0.03095|0.03105||||||||||||||||-0.03215|-0.02665|-0.02893|-0.02893|-0.0238|-0.02738|-0.03545|-0.03203|-0.0289||||||||206|170|147|126|106|121|216|278|132|||||||||||||||||||||||||
2025-11-18 06:48:28|SG.D.SAP.CASH.IP|1603|2025-11-17 14:30:00|2025-11-17 20:59:50|23875|54.3|21.07396|2025-11-17|4.33847|14|0.187774|16|-0.13476|20|2025-11-17|||||||||||||||4.33847|5.27699|17.33491|61.07483|56.58373|62.19664|24.12539||||||||||||||||||99|65|88|21|24|26|67||||||||||||||||||0.03422|0.02367|0.03352|0.02938|0.04779|0.03363|0.02167||||||||||||||||||-0.03126|-0.02437|-0.02304|-0.03839|-0.04463|-0.02966|-0.0361||||164|326|220|118|115|140|212|||||||||||||||||||||||||
2025-11-18 06:48:29|ED.D.SIEGn.CASH.IP|2307|2025-11-17 08:00:00|2025-11-17 16:29:50|22270|315.5|9.515|2025-11-17|4.87392|16|1.885537|8|-0.152174|8|2025-11-17|||||||||14.49622|18.94699|9.78237|8.86457|10.02347|11.03024|16.30383|10.06528|4.87392||||||||||||||||259|252|409|585|436|473|345|323|327||||||||||||||||0.06661|0.02823|0.02396|0.02755|0.02674|0.03592|0.02557|0.0314|0.02597||||||||||||||||-0.03496|-0.02868|-0.02758|-0.02837|-0.02919|-0.02785|-0.02676|-0.02665|-0.02846||||||||249|222|205|181|150|209|215|259|124|||||||||||||||||||||||||
2025-11-18 06:48:29|EC.D.GLEFP.CASH.IP|1920|2025-11-17 08:00:10|2025-11-17 16:29:50|5811|80|24.86803|2025-11-17|17.93732|8|0.206968|12|-0.136333|8|2025-11-17|||||||||17.93732|32.95922|39.76376|47.28719|42.99599|43.9442|31.87391|28.1418|26.30128||||||||||||||||120|67|67|50|93|91|74|83|123||||||||||||||||0.04258|0.03608|0.03796|0.0379|0.04832|0.03468|0.04225|0.03913|0.03853||||||||||||||||-0.04764|-0.03703|-0.03555|-0.03611|-0.03615|-0.03779|-0.03823|-0.03765|-0.03676||||||||218|164|151|146|128|148|179|185|99|||||||||||||||||||||||||
2025-11-18 06:48:30|UD.D.TSLA.CASH.IP|10566|2025-11-17 01:00:10|2025-11-17 23:59:50|40300|8496.4|6.40016|2025-11-17|0.01456|20|0.672117|14|-0.31617|1|2025-11-17||0.0208|1.4932|5.84606|3.94741|4.19904|8.50904|9.07833|11.194|27.85382|25.03446|14.19501|15.3581|8.39336|2.89617|0.02133|0.01792|0.01579|0.01658|0.01854|0.01456|12.34556|30.59173|16.20467||798|278|211|505|294|101|211|271|633|463|796|804|4330|35812|42258|34371|30127|31113|26274|30652|7776|538|988||0.04115|0.0141|0.01654|0.02001|0.01791|0.01141|0.0123|0.01117|0.01976|0.01987|0.02372|0.02293|0.02218|0.07331|0.06416|0.04711|0.03439|0.03847|0.04534|0.04534|0.01917|0.01877|0.02112||-0.04385|-0.01919|-0.01709|-0.02002|-0.02493|-0.01417|-0.01309|-0.01319|-0.02092|-0.01912|-0.02903|-0.02857|-0.027|-0.05136|-0.07178|-0.04635|-0.0403|-0.04331|-0.04413|-0.04468|-0.02363|-0.01757|-0.01998|354|339|326|331|335|318|331|322|266|244|318|320|335|349|360|360|360|360|360|360|268|229|303|||||||||||||||||||||||||
2025-11-18 06:48:30|EC.D.FP.CASH.IP|2353|2025-11-17 08:00:20|2025-11-17 16:29:50|5665|134.1|13.82521|2025-11-17|12.45947|14|0.089558|8|-0.106176|10|2025-11-17|||||||||15.2089|24.38105|24.24341|29.04732|32.81528|18.72146|12.45947|12.51885|17.49991||||||||||||||||216|115|118|142|90|78|158|219|228||||||||||||||||0.02758|0.02162|0.02125|0.01769|0.01887|0.0177|0.02498|0.02333|0.01766||||||||||||||||-0.02605|-0.02085|-0.02213|-0.01827|-0.01769|-0.01917|-0.02317|-0.02251|-0.0187||||||||270|197|194|155|125|139|209|264|103|||||||||||||||||||||||||
2025-11-18 06:48:31|SH.D.UBERUS.CASH.IP|3797|2025-11-17 01:00:10|2025-11-17 23:59:30|9074|2949|9.71937|2025-11-17|0.58002|20|0.765027|9|-0.531915|21|2025-11-17||61.28325|39.51174|58.35507|33.3442|50.01086|50.00543||50.02603|80.8399|48.37972|100|76.50783|70.87988|3.70719|1.1705|0.88509|2.41192|5.99103|1.19497|0.58002|65.38378|88.92391|63.26511||84|22|6|33|0|0||99|162|30|8|260|340|6540|4931|4171|2395|2656|3151|8373|7110|4|473||0.02755|0.04245|0.01087|0.01087|0.01086|||0.04697|0.18871|0.10902|||0.0878|0.05204|0.03174|0.02564|0.02085|0.02083|0.02256|0.02537|0.07264||0.2115||-0.09344|-0.02715|-0.03802||||||-0.11211|-0.05658||-0.06184|-0.0894|-0.04747|-0.03299|-0.02527|-0.023|-0.01997|-0.02107|-0.02671|-0.21478||-0.27214|67|38|24|3|2|2|10|52|27|1|17|24|192|352|348|335|335|341|356|23|9|19|||||||||||||||||||||||||
2025-11-18 06:48:31|EG.D.ULNA.CASH.IP|1|2025-11-17 12:00:00|2025-11-17 12:00:00||65|0|2025-11-17|10000||0||0||2025-11-17|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:48:32|KA.D.ULVR.CASH.IP|1933|2025-11-17 08:00:30|2025-11-17 16:29:40||731.3|7.76879|2025-11-17|10.89061|12|0.201658|8|-0.067492|10|2025-11-17|||||||||18.89355|18.9387|23.17758|20.65276|10.89061|29.74762|15.69423|13.53449|21.33564||||||||||||||||236|356|318|262|330|276|337|370|2100||||||||||||||||0.05126|0.02252|0.02252|0.02248|0.02252|0.02243|0.0271|0.02483|0.02406||||||||||||||||-0.0284|-0.02478|-0.02702|-0.02248|-0.02251|-0.02243|-0.0269|-0.02501|-0.0279||||||||106|74|95|63|46|74|134|148|61|||||||||||||||||||||||||
2025-11-18 06:48:32|SH.D.UPS.CASH.IP|2574|2025-11-17 09:02:30|2025-11-17 23:57:10|9390|1412.5|7.95826|2025-11-17|4.68075|19|0.234043|14|-0.62666|14|2025-11-17||||||||||100|100|50.19338|69.3431|35.85806|7.01132|9.87099|14.67222|14.94368|17.19221|4.68075|6.27602|50.23377|100|16.78884||||||||||5|6|503|167|521|3288|1712|1145|1088|1120|1705|2305|4464|4|570||||||||||0.08487|||0.14807|0.08839|0.05378|0.03379|0.02283|0.02139|0.02274|0.01705|0.02204|||||||||||||-0.0106||-0.03178|||-0.05581|-0.03054|-0.02176|-0.01756|-0.02382|-0.02029|-0.02098|-0.11133|-0.06371|-0.04249|5|1|4|13|14|160|255|246|228|204|258|304|6|3|6|||||||||||||||||||||||||
2025-11-18 06:48:33|UD.D.VRMUS.CASH.IP|33|2025-11-17 14:30:00|2025-11-17 20:57:00|1963|9.1|40.04918|2025-11-17|29.23347|20|0.531915|20|-2.725896|19|2025-11-17|||||||||||||||61.9378|100|||35.6953|81.80851|29.23347||||||||||||||||||0|50|||0|0|0||||||||||||||||||0.05319||||||0.29248||||||||||||||||||-2.13319|-0.05|||-0.04998|-2.37857|-0.05316||||6|2|3|5|8|||||||||||||||||||||||||
2025-11-18 06:48:33|SB.D.DIS.CASH.IP|4033|2025-11-17 01:00:10|2025-11-17 23:58:30|10568|1962.4|12.94502|2025-11-17|0.87126|20|1.478302|9|-0.614948|21|2025-11-17||43.46839|58.14223|53.35973|80.0132|56.56312|66.66981|76.01093|69.81399|46.33235|56.32968|59.34313|57.91762|50.09993|11.44879|2.34035|6.09442|4.69115|8.86617|4.31625|0.87126|66.87918|100|84.62922||20|3|38|0|0|0|8|18|13|227|21|268|791|5768|3770|2977|2288|2447|1914|3952|1028|16|269||0.02785|0.01884|0.00943||0.01413||0.00942|0.02953|0.16459||0.05449|0.07865|0.04263|0.06139|0.0331|0.02314|0.02158|0.01607|0.02027|0.02095|||0.06628||-0.08082|-0.05734|-0.02356||-0.08706||-0.02825|-0.1031|-0.0533|-0.04724|-0.02652|-0.0772|-0.05521|-0.05412|-0.03102|-0.02055|-0.02081|-0.01951|-0.01962|-0.0222|-0.29343|-0.03787|-0.03155|83|74|15|5|23|3|25|43|39|16|49|45|20|202|347|313|300|294|326|352|9|9|13|||||||||||||||||||||||||
2025-11-18 06:48:34|SH.D.WFC.CASH.IP|2678|2025-11-17 09:00:00|2025-11-17 23:57:50|8247|3079.4|2.71364|2025-11-17|0.01827|20|4.910714|9|-0.977238|10|2025-11-17||||||||||83.50926|51.52846|60.47521|62.59576|42.94469|2.39151|1.73287|2.3191|2.37491|2.37824|0.58356|0.01827|17.11036|80.03836|100||||||||||4|24|0|64|294|4318|2594|2412|2334|2244|5421|5895|12766|229|0||||||||||1.6207||0.82655|0.28112||0.0435|0.02651|0.02379|0.02073|0.02216|0.02676|0.02945|0.012||||||||||||-0.10926|-0.97724||-0.2|-0.01178|-0.05365|-0.0281|-0.0227|-0.01981|-0.02417|-0.02975|-0.03096|-0.15591|-0.02402|-0.18114|12|2|5|8|7|172|351|348|339|339|356|355|6|5|3|||||||||||||||||||||||||
2025-11-18 06:48:34|UD.D.WYNN.CASH.IP|1370|2025-11-17 14:30:00|2025-11-17 20:59:50|11810|280.4|11.00975|2025-11-17|14.65922|20|0.883764|14|-0.299103|15|2025-11-17|||||||||||||||40.77746|34.79729|15.83213|20.42994|15.84456|24.8903|14.65922||||||||||||||||||782|306|291|346|322|453|402||||||||||||||||||0.22181|0.0459|0.06391|0.08403|0.03434|0.0387|0.0296||||||||||||||||||-0.16028|-0.08598|-0.06013|-0.05778|-0.05301|-0.05201|-0.03584||||42|104|70|64|89|125|192|||||||||||||||||||||||||
2025-11-18 06:48:35|UD.D.ZMUS.CASH.IP|1516|2025-11-17 09:01:00|2025-11-17 23:34:40||443.2|9.7134|2025-11-17|1.02005|10|0.46701|14|-0.994012|14|2025-11-17||||||||||34.17461|1.02005||72.94721|34.189|26.44885|16.68055|13.72412|10.87078|17.43232|14.62552|8.54553|28.04682||||||||||||0|0||58|154|589|357|277|307|358|465|1418|718|||||||||||||||0.02964||0.12352|0.05284|0.03147|0.02669|0.02236|0.03437|0.0424|0.02443|||||||||||||||-0.23655|-0.15545|-0.16456|-0.05435|-0.04398|-0.03314|-0.02887|-0.03413|-0.03597|-0.37323|||3|1|11|3|73|121|132|102|144|158|224|4|||||||||||||||||||||||||
2025-11-18 06:48:35|EJ.D.ZURZ.CASH.IP|1361|2025-11-17 08:01:50|2025-11-17 16:19:50||25.8|22.57042|2025-11-17|28.64427|16|0.070028|8|-0.070398|11|2025-11-17|||||||||49.68168|38.77671|43.39974|52.65518|51.54082|39.23918|38.39747|47.32149|28.64427||||||||||||||||24|32|37|22|32|25|33|33|39||||||||||||||||0.04195|0.03503|0.03516|0.03516|0.03531|0.03526|0.0352|0.03511|||||||||||||||||-0.03631|-0.03501|-0.03511|-0.03811|-0.03527|-0.03525|-0.03518|-0.04386|||||||||145|80|83|76|66|51|86|74|21|||||||||||||||||||||||||
2025-11-18 06:48:36|CS.D.XRPUSD.CFD.IP|13538|2025-11-16 16:34:30|2025-11-16 23:59:50|220.92|13.9|0.55458|2025-11-17|0.52482|10|0.639858|14|-0.460749|14|2025-11-17|0.5362|0.53348|0.53342|0.52947|0.5289|0.5305|0.52877|0.5269|0.52614|0.52489|0.52482|0.52499|0.52703|0.53306|0.53432|0.53521|0.54359|0.54563|0.55371|0.55838|0.55967|0.55582|0.55221|0.55246|17|12|13|12|12|11|10|11|10|10|8|10|9|15|19|19|18|17|18|18|18|16|8|13|0.05242|0.03254|0.0344|0.02919|0.02924|0.02539|0.0258|0.02483|0.02225|0.02594|0.02122|0.0222|0.01973|0.04096|0.09451|0.06162|0.06519|0.05024|0.05604|0.05335|0.06617|0.05366|0.0359|0.03693|-0.04671|-0.03448|-0.03358|-0.02625|-0.03083|-0.02478|-0.02635|-0.02472|-0.02314|-0.02417|-0.02287|-0.02602|-0.02473|-0.05232|-0.08042|-0.07814|-0.06319|-0.05399|-0.06223|-0.05598|-0.05565|-0.04752|-0.03925|-0.03832|360|359|355|353|355|348|345|352|330|337|330|330|334|358|360|360|360|360|360|360|360|360|340|357|||||||||||||||||||||||||
2025-11-18 06:48:37|CS.D.XRPUSD.CFD.IP|0|none|||0|0|2025-11-17|0.52482|10|0.639858|14|-0.460749|14|2025-11-17|0.5362|0.53348|0.53342|0.52947|0.5289|0.5305|0.52877|0.5269|0.52614|0.52489|0.52482|0.52499|0.52703|0.53306|0.53432|0.53521|0.54359|0.54563|0.55371|0.55838|0.55967|0.55582|0.55221|0.55246|17|12|13|12|12|11|10|11|10|10|8|10|9|15|19|19|18|17|18|18|18|16|8|13|0.05242|0.03254|0.0344|0.02919|0.02924|0.02539|0.0258|0.02483|0.02225|0.02594|0.02122|0.0222|0.01973|0.04096|0.09451|0.06162|0.06519|0.05024|0.05604|0.05335|0.06617|0.05366|0.0359|0.03693|-0.04671|-0.03448|-0.03358|-0.02625|-0.03083|-0.02478|-0.02635|-0.02472|-0.02314|-0.02417|-0.02287|-0.02602|-0.02473|-0.05232|-0.08042|-0.07814|-0.06319|-0.05399|-0.06223|-0.05598|-0.05565|-0.04752|-0.03925|-0.03832|360|359|355|353|355|348|345|352|330|337|330|330|334|358|360|360|360|360|360|360|360|360|340|357|||||||||||||||||||||||||
2025-11-18 06:48:38|CS.D.BCHUSD.CFD.IP|10880|2025-11-16 16:33:30|2025-11-16 23:59:30|481.7|5.4|0.55721|2025-11-17|0.51242|17|0.660802|16|-0.451705|18|2025-11-17|0.53715|0.53523|0.53352|0.5325|0.53196|0.53397|0.53393|0.52942|0.52777|0.52691|0.52671|0.52236|0.52055|0.52334|0.51791|0.5149|0.51854|0.51242|0.51783|0.52358|0.52914|0.53271|0.53044|0.53252|5|2|3|4|3|4|4|3|3|3|3|3|3|4|6|5|4|4|6|4|3|3|9|3|0.02735|0.02633|0.01927|0.00931|0.01476|0.01234|0.01417|0.01385|0.01601|0.01219|0.01411|0.01554|0.01602|0.03712|0.04825|0.03546|0.05055|0.03096|0.0333|0.02611|0.02904|0.03528|0.02996|0.02361|-0.02766|-0.01992|-0.02173|-0.01235|-0.02066|-0.01666|-0.01837|-0.01876|-0.0172|-0.01964|-0.01858|-0.02334|-0.01605|-0.03782|-0.05757|-0.05085|-0.04323|-0.03212|-0.0332|-0.03145|-0.04069|-0.03489|-0.02667|-0.02412|325|206|290|267|268|253|229|241|214|220|211|238|212|292|328|303|296|276|306|281|233|248|335|276|||||||||||||||||||||||||
2025-11-18 06:48:39|IR.D.FLG.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:48:39|IR.D.ULTRA100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:48:40|IR.D.BOND100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:48:40|IR.D.10YEAR100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:48:40|IR.D.05YEAR100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:48:41|CO.D.LH.FWM1.IP|1365|2025-11-17 14:30:00|2025-11-17 19:04:50|7925|6.4|0.14126|2025-11-17|0.18818|16|0.189131|14|-0.150886|16|2025-11-17|||||||||||||||0.18915|0.189|0.18818|0.18825|0.18864|0.18929|||||||||||||||||||11|6|6|4|9|14|||||||||||||||||||0.04401|0.02669|0.02898|0.01952|0.01838|0.02736|||||||||||||||||||-0.03576|-0.02474|-0.02402|-0.02598|-0.02654|-0.01893|||||158|272|230|157|187|18|||||||||||||||||||||||||
2025-11-18 06:48:41|IR.D.FOAT.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:48:42|IR.D.FBTP.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:48:42|IR.D.FGBM.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:48:42|IR.D.JGB.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:48:43|IR.D.FGBL.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:48:43|EN.D.LGO.FWM2.IP|5737|2025-11-16 23:00:00|2025-11-16 23:59:20|706.9|14.9|0.14347|2025-11-17|0.13931|19|0.125628|17|-0.112851|9|2025-11-17|0.14159|0.14165|0.14178|0.14177|0.14184|0.14199|0.14192|0.14147|0.14099|0.14103|0.14035|0.14082|0.14105|0.14044|0.14064|0.14071|0.1401|0.13953|0.13932|0.13931|0.13943|0.13965|0.2196||1|4|2|2|1|4|5|4|21|21|27|26|15|10|21|28|42|56|17|14|5|8|0||0.02333|0.02182|0.02321|0.0195|0.01655|0.02334|0.02101|0.0232|0.02483|0.02608|0.02426|0.0224|0.02374|0.02029|0.02149|0.0229|0.02417|0.02613|0.0188|0.02068|0.01917|0.01896|||-0.02423|-0.02514|-0.02034|-0.02632|-0.01805|-0.02342|-0.02773|-0.0228|-0.02649|-0.0282|-0.02529|-0.02232|-0.02382|-0.02334|-0.02652|-0.02847|-0.02364|-0.02269|-0.0229|-0.02384|-0.02063|-0.01955|||164|172|127|85|63|133|131|210|295|257|249|250|218|233|254|262|277|212|226|208|122|71|7|||||||||||||||||||||||||
2025-11-18 06:48:44|CO.D.CFI.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:48:44|SE.D.PANWUS.CASH.IP|3883|2025-11-17 01:00:10|2025-11-17 23:59:20|20148|605.1|17.12362|2025-11-17|3.02219|20|0.338401|14|-0.508458|14|2025-11-17||78.60954|75.05594|78.59297|60.02429|50.04854|57.92542|52.68343|55.35465|84.72502|85.76639|66.89083|41.23515|72.85649|18.29485|15.46601|21.52525|12.14957|15.88882|14.44202|3.02219|62.61975|100|50.1528||0|0|0|0|0|0|0|2|7|11|9|41|104|1737|714|627|714|1166|614|1360|7929|35|123||0.03477|0.00973|0.02565|0.02549|0.02817|0.0236|0.00485|0.01583|0.03986|0.03887|0.06959|0.01138|0.04016|0.08511|0.03667|0.02204|0.02171|0.02687|0.02054|0.02229||0.00493|||-0.05287|-0.10205|-0.03888|-0.11653|-0.05142|-0.00764|-0.05336|-0.01495|-0.0656||-0.05666|-0.06134|-0.14525|-0.06433|-0.04278|-0.02391|-0.02302|-0.02374|-0.02471|-0.02306|-0.1754||-0.03449|56|12|14|15|22|19|19|85|78|7|111|22|55|193|247|219|215|221|278|336|8|12|2|||||||||||||||||||||||||
2025-11-18 06:48:45|UA.D.ABNBUS.CASH.IP|2348|2025-11-17 09:01:00|2025-11-17 23:51:20|11711|641.6|14.20797|2025-11-17|8.01163|20|0.991736|9|-0.637776|9|2025-11-17||||||||||50.43135|79.15955|70.75041|90.94127|50.16049|11.30056|15.55688|19.72461|11.3218|19.04903|12.93461|8.01163|50.18588|50.16948|43.09635||||||||||29|3|4|38|40|1062|720|511|621|760|727|1397|241|98|92||||||||||0.16214|0.04283|0.02471|0.00823||0.08475|0.0386|0.02902|0.03688|0.03371|0.02522|0.02893||0.12782|||||||||||-0.27702|-0.02671||-0.01097||-0.10502|-0.03968|-0.03454|-0.03965|-0.0381|-0.03597|-0.02874||-0.07667|-0.20468|40|43|17|11|2|144|239|244|240|258|264|326|4|14|7|||||||||||||||||||||||||
2025-11-18 06:48:46|UA.D.BIDU.CASH.IP|6021|2025-11-17 01:00:10|2025-11-17 23:59:50|11366|423.4|18.63906|2025-11-17|9.52798|20|0.837464|1|-0.470383|21|2025-11-17||29.11995|25.79234|35.36906|32.86538|40.27779|35.7174|14.67525|85.54275|68.87465|77.82146|81.87271|76.96389|67.61408|14.2055|29.05779|22.82966|17.61208|23.19948|18.73433|9.52798|52.84042|60.05575|69.25427||68|21|14|21|14|22|129|11|145|175|67|121|198|2168|1248|1086|952|777|883|2320|806|101|536||0.0569|0.02897|0.02248|0.00855|0.03107|0.02553|0.0274|0.0139|0.14514|0.00854|0.03414||0.05287|0.07316|0.04209|0.03377|0.03285|0.02092|0.01689|0.03072|0.35007||0.1615||-0.08051|-0.03506|-0.02391|-0.16817|-0.0216|-0.02663|-0.03454|-0.0458|-0.04274|-0.16213||-0.10261|-0.04917|-0.0817|-0.04921|-0.03636|-0.04049|-0.03401|-0.02465|-0.03069|-0.22445|-0.17391|-0.04363|207|276|235|46|261|157|130|69|16|9|11|13|37|192|228|189|154|160|209|264|55|5|13|||||||||||||||||||||||||
2025-11-18 06:48:46|UC.D.NVDA.CASH.IP|10369|2025-11-17 01:00:10|2025-11-17 23:59:50|18610|13464.3|6.68783|2025-11-17|0.00587|20|0.301318|20|-0.322702|14|2025-11-17||2.64556|10.97661|12.64604|16.55154|11.33837|8.37264|10.72618|15.68132|13.58927|7.21149|5.96279|1.45229|0.86842|0.01533|0.01037|0.00879|0.00809|0.00766|0.00751|0.00587|14.81072|33.356|29.78797||674|277|216|139|298|306|268|427|1333|1822|1436|2916|10089|56057|49039|47178|28050|30267|36631|56967|65988|1074|1205||0.01551|0.01469|0.01098|0.0101|0.01033|0.01253|0.01135|0.01301|0.01763|0.02311|0.02098|0.02136|0.02189|0.04641|0.04643|0.03782|0.0245|0.02524|0.03301|0.03644|0.01644|0.01256|0.01693||-0.01697|-0.01463|-0.01245|-0.01078|-0.01433|-0.01309|-0.01202|-0.01431|-0.01665|-0.02441|-0.01993|-0.02212|-0.02254|-0.04662|-0.04331|-0.03357|-0.02833|-0.02694|-0.03028|-0.03348|-0.01642|-0.01513|-0.02118|342|301|277|266|309|299|308|300|317|334|337|350|353|358|360|360|360|360|360|360|284|192|205|||||||||||||||||||||||||
2025-11-18 06:48:47|EZ.D.ROBINGREY.Month2.IP|4352|2025-11-17 09:00:00|2025-11-17 23:58:50|96.47|0|0|2025-11-17|0|9|0.453493|9|-1.630645|13|2025-11-17||||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||||||||||0.06049|0.05386|0.06121|0.0577|0.05163|0.06846|0.06358|0.04439|0.04277|0.04401|0.049|0.05728|0.06822|0.04046|0.04752||||||||||-0.04724|-0.05589|-0.08986|-0.06239|-0.09234|-0.08931|-0.06361|-0.04451|-0.04779|-0.04333|-0.04558|-0.05079|-0.0692|-0.04088|-0.02488|173|154|130|179|252|320|359|354|349|356|357|359|238|170|123|||||||||||||||||||||||||
2025-11-18 06:48:47|EZ.D.BYTGREY.Month2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:48:48|UD.D.SPWR.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:48:48|SE.D.NETUS.CASH.IP|1827|2025-11-17 14:30:00|2025-11-17 20:59:50|20203|1069.6|26.04068|2025-11-17|20.3087|14|0.510551|14|-1.1061|14|2025-11-17|||||||||||||||20.3087|38.52078|48.63808|51.13084|53.67822|36.28117|25.31469||||||||||||||||||3398|1354|995|856|581|2001|698||||||||||||||||||0.0848|0.05216|0.04083|0.03171|0.03659|0.04268|0.03595||||||||||||||||||-0.20981|-0.11257|-0.07866|-0.0662|-0.07122|-0.05697|-0.04762||||130|227|169|145|153|177|234|||||||||||||||||||||||||
2025-11-18 06:48:49|UD.D.ZNGA.CASH.IP|1|2025-11-17 14:30:00|2025-11-17 14:30:00||90139229|0|2025-11-17|10000||0||0||2025-11-17|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:48:49|SI.D.ARKKUS.CASH.IP|2340|2025-11-17 14:30:00|2025-11-17 20:59:50|7543|335.6|0.1215|2025-11-17|0.03217|18|0.210776|14|-0.19572|14|2025-11-17|||||||||||||||0.05409|0.03386|0.03343|0.31171|0.03217|0.03571|0.31667||||||||||||||||||994|434|225|95|207|196|528||||||||||||||||||0.0663|0.05499|0.0374|0.03186|0.03514|0.03823|0.04249||||||||||||||||||-0.06959|-0.05307|-0.04048|-0.03512|-0.03331|-0.03768|-0.04285||||180|360|360|359|360|360|360|||||||||||||||||||||||||
2025-11-18 06:48:50|SI.D.ARKGUS.CASH.IP|2326|2025-11-17 14:30:00|2025-11-17 20:59:50|2687|86.7|1.73504|2025-11-17|0.06351|15|0.261292|14|-0.264151|14|2025-11-17|||||||||||||||1.7704|0.06351|0.34448|3.83312|3.00934|0.62829|2.96833||||||||||||||||||197|109|99|22|39|72|135||||||||||||||||||0.08194|0.0655|0.05406|0.04557|0.04871|0.05311|0.05608||||||||||||||||||-0.0815|-0.06434|-0.05137|-0.04411|-0.04811|-0.05304|-0.05157||||179|359|348|344|338|349|344|||||||||||||||||||||||||
2025-11-18 06:48:50|SI.D.ARKQUS.CASH.IP|2327|2025-11-17 14:30:00|2025-11-17 20:59:50|10653|20.6|6.15103|2025-11-17|0.37292|20|0.225734|20|-0.157204|15|2025-11-17|||||||||||||||5.30365|10.35649|7.77647|10.19514|8.05956|1.79899|0.37292||||||||||||||||||104|34|13|8|6|7|15||||||||||||||||||0.04427|0.03521|0.02617|0.02141|0.02362|0.02832|0.02952||||||||||||||||||-0.04612|-0.03523|-0.02627|-0.02295|-0.0232|-0.02356|-0.02858||||175|351|338|346|351|351|359|||||||||||||||||||||||||
2025-11-18 06:48:51|SI.D.ARKFUS.CASH.IP|1221|2025-11-17 14:30:00|2025-11-17 20:59:50|4804|7.9|26.49878|2025-11-17|28.59941|15|0.492106|15|-0.53542|16|2025-11-17|||||||||||||||36.52222|28.59941|51.18572|47.55656|46.61258|40.72211|41.89561||||||||||||||||||17|14|13|14|7|8|0||||||||||||||||||0.1226|0.12915|0.10761|0.05746|0.11848|0.11244|0.06628||||||||||||||||||-0.15466|-0.15383|-0.1202|-0.07863|-0.11911|-0.16522|-0.08466||||94|177|106|74|82|151|118|||||||||||||||||||||||||
2025-11-18 06:48:51|SI.D.ARKWUS.CASH.IP|2323|2025-11-17 14:30:00|2025-11-17 20:59:50|14880|4.3|1.32298|2025-11-17|0.73552|16|2.937931|20|-1.401992|17|2025-11-17|||||||||||||||1.38838|0.96895|0.73552|1.08171|1.44033|3.34911|1.20673||||||||||||||||||2|1|2|4|2|15|6||||||||||||||||||0.34659|0.17302|0.09886|0.31675|0.13288|0.10696|0.13108||||||||||||||||||-0.0854|-0.03327|-0.02157|-0.03794|-0.03457|-0.04518|-0.05356||||170|355|326|314|308|310|358|||||||||||||||||||||||||
2025-11-18 06:48:52|SI.D.PRNTUS.CASH.IP|172|2025-11-17 14:30:00|2025-11-17 20:59:50|2127|7|29.51931|2025-11-17|9.04498|20|0.092208|16|-0.746269|20|2025-11-17|||||||||||||||39.62062|87.05795|80.10548|80.19319|57.46564|50.42779|9.04498||||||||||||||||||0|0|0|80|0|0|0||||||||||||||||||0.06823|0.04567|0.09221|0.04598|||0.04699|||||||||||||||||||-0.13699|||||-0.16354||||18|23|10|5|7|10|28|||||||||||||||||||||||||
2025-11-18 06:48:52|SI.D.IZRLUS.CASH.IP|96|2025-11-17 14:30:00|2025-11-17 20:59:50|2808|7.6|16.50252|2025-11-17|14.16071|14|0.559245|14|-0.417973|19|2025-11-17|||||||||||||||14.16071|62.92874|100||50.53913|25.86892|16.63749||||||||||||||||||14|0|0||0|50|0||||||||||||||||||0.18835|0.03463||||0.03508|0.03557||||||||||||||||||-0.20848|||||-0.41797|-0.03556||||24|8|2|2|8|14|||||||||||||||||||||||||
2025-11-18 06:48:53|UA.D.CANUS.CASH.IP|2009|2025-11-17 14:30:00|2025-11-17 20:59:50|84.07|15460.1|11.45726|2025-11-17|10.94884|20|0.868443|18|-1.198342|14|2025-11-17|||||||||||||||41.72598|28.83669|34.47846|39.7728|34.92981|39.59763|10.94884||||||||||||||||||39963|30142|32609|15974|26679|28141|14167||||||||||||||||||0.14269|0.06123|0.11858|0.06671|0.19583|0.08567|0.04436||||||||||||||||||-0.36922|-0.2037|-0.14836|-0.16665|-0.20138|-0.18259|-0.08451||||94|122|134|63|72|109|148|||||||||||||||||||||||||
2025-11-18 06:48:53|UC.D.RIOTUS.CASH.IP|4213|2025-11-17 01:00:10|2025-11-17 23:59:40||4366.6|12.37989|2025-11-17|0.07179|17|6.551205|9|-0.733138|14|2025-11-17||28.45812|61.39814|54.63098|58.92727|87.13559|59.21341|33.45106|88.07081|39.86673|77.03818|67.56632|68.41157|57.03313|4.73496|0.074|0.07325|0.07179|0.86598|0.07436|0.41654|62.63775|76.58946|81.87058||263|240|878|171|132|68|192|68|1003|625|821|604|665|14967|6984|4925|5091|4875|6779|13891|2191|325|121||0.08506|0.07125|0.10597|0.07062|0.07075|0.07102|0.07072|0.08476|0.83076|0.07138|0.17157|0.14324|0.18132|0.18698|0.13748|0.10577|0.0885|0.07755|0.09405|0.09767|0.39739|0.2161|||-0.09609|-0.14186|-0.12512|-0.19948|-0.11316|-0.22998|-0.14102|-0.16463|-0.17718|-0.20123|-0.09796|-0.18615|-0.09966|-0.20001|-0.12459|-0.09192|-0.08581|-0.0917|-0.10256|-0.11376|-0.25097|-0.14414|-0.19796|46|31|33|17|31|22|15|25|43|26|43|41|51|196|344|294|274|252|291|291|24|17|11|||||||||||||||||||||||||
2025-11-18 06:48:54|KN.D.HIVECN.CASH.IP|1661|2025-11-17 14:30:00|2025-11-17 20:59:50|499|620.3|24.00464|2025-11-17|11.3274|14|1.079914|14|-1.070664|14|2025-11-17|||||||||||||||11.3274|23.86211|32.80339|36.05059|46.62614|47.06554|28.88301||||||||||||||||||1195|713|919|846|561|379|406||||||||||||||||||0.30567|0.23069|0.23093|0.23699|0.21289|0.21399|0.23119||||||||||||||||||-0.31654|-0.25071|-0.22037|-0.21988|-0.22975|-0.20182|-0.24602||||155|237|190|184|170|162|140|||||||||||||||||||||||||
2025-11-18 06:48:54|SI.D.IWNUS.CASH.IP|2332|2025-11-17 14:30:00|2025-11-17 20:59:50|17080|38.8|1.19541|2025-11-17|0.31628|15|0.18375|15|-0.160615|15|2025-11-17|||||||||||||||1.19711|0.31628|2.56585|1.43497|0.88045|0.87797|1.17387||||||||||||||||||73|55|38|23|28|31|43||||||||||||||||||0.02752|0.02216|0.01785|0.01631|0.0188|0.01797|0.02164||||||||||||||||||-0.02714|-0.02297|-0.01797|-0.01749|-0.01748|-0.01955|-0.02137||||175|360|356|357|355|355|353|||||||||||||||||||||||||
2025-11-18 06:48:55|SI.D.IWO.CASH.IP|2322|2025-11-17 14:30:00|2025-11-17 20:59:50|30658|187.9|16.46962|2025-11-17|9.0271|14|0.119263|14|-0.115935|14|2025-11-17|||||||||||||||9.0271|9.84463|20.29674|21.64929|16.99077|16.63526|21.46559||||||||||||||||||381|332|208|120|98|119|132||||||||||||||||||0.03483|0.02388|0.01928|0.01709|0.0177|0.01965|0.02139||||||||||||||||||-0.03763|-0.02692|-0.02061|-0.0171|-0.01952|-0.01972|-0.02344||||179|358|336|352|319|356|341|||||||||||||||||||||||||
2025-11-18 06:48:55|SI.D.IWDUS.CASH.IP|2339|2025-11-17 14:30:00|2025-11-17 20:59:50|20255|1649.4|0.09124|2025-11-17|0.00474|16|0.054439|20|-0.102549|14|2025-11-17|||||||||||||||1.14894|0.0048|0.00474|0.00477|0.00483|0.00483|0.00711||||||||||||||||||1574|2214|1528|1513|985|1883|1821||||||||||||||||||0.01464|0.01294|0.01084|0.00977|0.01216|0.01305|0.0146||||||||||||||||||-0.01614|-0.01353|-0.0113|-0.01089|-0.01179|-0.01357|-0.01496||||176|360|360|360|360|360|360|||||||||||||||||||||||||
2025-11-18 06:48:56|SI.D.IWFUS.CASH.IP|2340|2025-11-17 14:30:00|2025-11-17 20:59:50|46658|79.6|0.01733|2025-11-17|0.01251|17|0.135301|20|-0.115436|18|2025-11-17|||||||||||||||0.03556|0.02129|0.01729|0.01251|0.01428|0.01535|0.01422||||||||||||||||||112|80|37|106|68|75|96||||||||||||||||||0.0263|0.02285|0.01768|0.0138|0.01498|0.01822|0.02073||||||||||||||||||-0.0236|-0.02424|-0.01765|-0.01639|-0.01602|-0.01714|-0.02075||||179|360|360|360|360|360|360|||||||||||||||||||||||||
2025-11-18 06:48:56|KA.D.IWVLLN.CASH.IP|1314|2025-11-17 08:00:20|2025-11-17 16:29:50|5699|10.5|41.50291|2025-11-17|40.29683|14|0.263158|8|-0.069979|12|2025-11-17|||||||||69.06306|80.53468|74.04484|80.53426|85.72735|75.02141|40.29683|41.31392|47.88107||||||||||||||||34|0|2|31|11|4|3|10|13||||||||||||||||0.05898|0.01747|0.02119|0.02241|0.01971|0.02146|0.02486|0.02183|0.0246||||||||||||||||-0.01918|-0.01881|-0.02067|-0.01751|-0.02801|-0.0188|-0.0223|-0.02238|-0.01903||||||||71|77|77|77|63|100|169|206|69|||||||||||||||||||||||||
2025-11-18 06:48:57|CS.D.LTCUSD.CFE.IP|13130|2025-11-16 16:33:50|2025-11-16 23:59:50|95.49|8.5|0.673|2025-11-17|0.61794|3|0.347478|14|-0.491266|21|2025-11-17|0.6248|0.62017|0.62107|0.61794|0.62023|0.62268|0.62041|0.61906|0.62155|0.62312|0.62391|0.62245|0.62585|0.63421|0.63184|0.63266|0.63774|0.63639|0.64641|0.65231|0.65544|0.65768|0.65711|0.66119|9|7|6|6|8|6|5|7|7|6|4|5|5|9|13|13|11|9|10|9|12|9|8|8|0.05765|0.04005|0.04333|0.03553|0.03601|0.03359|0.03299|0.03757|0.03233|0.03868|0.03836|0.03586|0.0398|0.04696|0.07601|0.06597|0.06143|0.05049|0.06354|0.05886|0.07163|0.06335|0.0311|0.04874|-0.04978|-0.03851|-0.04013|-0.03388|-0.03597|-0.03797|-0.02966|-0.03304|-0.03555|-0.03344|-0.03654|-0.03706|-0.03927|-0.05508|-0.08126|-0.07093|-0.06555|-0.0533|-0.07286|-0.0607|-0.07143|-0.07005|-0.03881|-0.05092|357|341|337|335|343|315|288|333|322|314|281|307|322|355|360|360|359|359|359|357|358|352|341|349|||||||||||||||||||||||||
2025-11-18 06:48:58|IR.D.JGB.FWM3.IP|1103|2025-11-16 23:45:00|2025-11-16 23:59:10|13571|1.2|2.11047|2025-11-17|0.02947|1|0.014743|13|-0.03683|23|2025-11-17|0.02948|0.02947||0.02948|0.02949|0.02948|0.02948|0.02948|0.02948|0.0306|15.41182|20.028|5.5842|13.07168|13.9155|0.02995|9.78378|7.71951|0.02947|0.02947|4.37923|||0.02948|1|1||1|2|4|1|1|1|1|0|0|0|0|0|6|0|0|0|0|0|||2|0.00737|0.00737|||0.00737|0.00737|0.00737|0.00737|0.00737|0.00982|0.01228|0.00737|0.00884|0.01013|0.01105|0.0086|0.00958|0.0129|0.00737|0.00737|0.00983|||0.00737|-0.00819|-0.00737||-0.00737|-0.00737|-0.00737|-0.00737|-0.00737|-0.00737|-0.00737|-0.00737|-0.00737|-0.00737|-0.00948|-0.00737|-0.00737|-0.01105|-0.00737|-0.00737|-0.00737|-0.00737|||-0.01263|74|36|25|29|31|26|35|40|13|13|10|18|46|36|31|41|26|15|25|23|30|||||||||||||||||||||||||
2025-11-18 06:48:58|OP.D.SPX5.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:48:59|OP.D.SPX2.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:48:59|OP.D.SPX3.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:49:00|OP.D.SPX5.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:49:00|OP.D.SPX2.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:49:01|OP.D.SPX3.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:49:01|OP.D.SPX5.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:49:01|OP.D.SPX2.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:49:02|OP.D.SPX3.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:49:03|OP.D.SPX5.4000P.IP|9292|2025-11-17 01:20:40|2025-11-17 23:59:50|12|0|15.07292|2025-11-17|10.52594|19|1.602262|10|-1.949861|10|2025-11-17||22.10825|21.66178|47.07038|24.65411|30.08603|24.89693|31.55753|22.77344|17.38645|18.71845|19.41384|13.90694|14.91352|12.36769|10.77571|11.02977|11.28161|11.03267|10.52594|10.77508|21.43335|12.37891|12.46977||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.11758|0.11534|0.10859|0.11381|0.10211|0.11283|0.11385|0.13373|0.13259|0.18723|0.14277|0.14373|0.17708|0.18727|0.23962|0.21139|0.18454|0.18909|0.20048|0.21673|0.15139|0.10319|0.10328||-0.11207|-0.10987|-0.10608|-0.13935|-0.12101|-0.1143|-0.1252|-0.14602|-0.12731|-0.17683|-0.14461|-0.12422|-0.15062|-0.21846|-0.23683|-0.21462|-0.16872|-0.17229|-0.20555|-0.21863|-0.15677|-0.09898|-0.09969|170|233|213|152|183|218|234|285|287|295|302|318|326|344|357|356|356|351|358|359|257|23|279|||||||||||||||||||||||||
2025-11-18 06:49:03|OP.D.SPX2.4000P.IP|9897|2025-11-17 01:20:40|2025-11-17 23:59:50|26.2|0|12.05665|2025-11-17|9.70488|20|3.70218|20|-6.327986|13|2025-11-17||13.79553|15.22177|21.30345|20.80185|20.66154|22.05273|18.02975|14.37098|12.34466|12.86645|11.81616|11.53486|10.77561|10.77527|10.52592|10.74442|10.76914|10.35478|9.90977|9.70488|10.89568|16.30015|14.38023||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.06567|0.06392|0.06135|0.05742|0.06074|0.06336|0.07174|0.07302|0.08017|0.09471|0.08505|0.08569|0.10377|0.10875|0.15843|0.14649|0.12135|0.13538|0.13142|0.20241|0.08761|0.04162|0.05881||-0.06433|-0.07185|-0.05796|-0.06002|-0.06473|-0.0629|-0.07068|-0.08225|-0.08132|-0.09695|-0.08661|-0.09526|-0.14466|-0.1297|-0.15008|-0.13524|-0.10808|-0.12457|-0.1432|-0.18778|-0.08753|-0.06649|-0.06456|219|324|274|209|256|295|310|326|344|344|347|355|355|357|360|360|358|360|359|360|306|31|325|||||||||||||||||||||||||
2025-11-18 06:49:04|OP.D.SPX3.4000P.IP|2595|2025-11-17 01:20:40|2025-11-17 23:59:50|0.49|0|149.98233|2025-11-17|81.45854|20|26.666667|4|-7.142857|18|2025-11-17||263.10678|254.55936|261.54786|267.18088|269.05029|237.92448|285.22939|300.06423|255.9255|216.75801|209.23856|200.71674|175.20041|207.10812|161.6336|139.86207|150.33824|114.52244|91.25085|81.45854|99.00215|284.83309|298.613||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||3.37412|3.22581|3.55902|11.18774||||3.84615|3.2822|2.85245|2.77778|2.52241|2.22059|3.21136|2.74986|2.5816|2.38033|1.94233|1.44945|1.07944|1.32635|1.92308|2.02041||-3.24405|-3.61895|-4.00874||-3.39971|-2.94372||-3.65919|-3.18287|-2.78274|-3.02273|-2.45611|-2.62806|-3.41248|-2.36469|-2.73803|-2.20435|-1.75559|-1.27821|-1.10509|-1.33151||-1.95583|49|68|46|16|13|20|5|86|72|52|34|50|69|110|176|133|127|149|191|236|76|3|48|||||||||||||||||||||||||
2025-11-18 06:49:05|OP.D.SPX5.4250P.IP|9797|2025-11-17 01:20:40|2025-11-17 23:59:50|14.87|0|14.09158|2025-11-17|10.52544|15|16.069869|13|-14.145974|13|2025-11-17||17.86583|21.19926|26.14979|31.80562|31.50776|24.67157|20.54602|17.38484|14.55013|16.27111|13.53552|13.36248|11.28813|10.56875|10.52544|10.52681|10.52882|10.77505|10.77363|10.52838|18.40673|37.8691|16.87316||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.09506|0.11122|0.08695|0.08065|0.09407|0.10697|0.10648|0.11077|0.134|0.15146|0.12|0.13884|0.3104|0.18144|0.21755|0.18218|0.19958|0.19819|0.18799|0.20764|0.1216|0.06664|0.086||-0.09549|-0.1028|-0.09705|-0.09096|-0.09402|-0.11271|-0.11399|-0.11987|-0.13694|-0.1357|-0.13752|-0.12837|-0.27615|-0.19563|-0.22009|-0.19833|-0.16596|-0.16946|-0.18975|-0.20568|-0.12228|-0.08561|-0.09092|195|285|252|206|226|272|259|313|311|327|327|347|353|352|359|360|359|359|360|360|284|36|310|||||||||||||||||||||||||
2025-11-18 06:49:05|OP.D.SPX2.4250P.IP|9926|2025-11-17 01:20:40|2025-11-17 23:59:50|29.05|0|8.99374|2025-11-17|7.91691|20|0.805604|18|-0.894775|14|2025-11-17||8.92677|8.91229|9.00091|9.03826|9.04521|9.02267|9.12618|9.23855|9.16914|8.97979|8.90899|8.7904|8.67036|8.92582|8.82529|8.72969|8.78742|8.45499|8.08712|7.91691|9.66792|37.91633|13.13415||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.05879|0.06861|0.04988|0.04742|0.0611|0.06816|0.06943|0.0711|0.08206|0.09618|0.08593|0.09384|0.09641|0.12403|0.15442|0.13242|0.12839|0.12201|0.1353|0.15592|0.0756|0.04351|0.05764||-0.0592|-0.06301|-0.05642|-0.05104|-0.05445|-0.06584|-0.06285|-0.07863|-0.08351|-0.0969|-0.08539|-0.0975|-0.0928|-0.14124|-0.17186|-0.12634|-0.11147|-0.1161|-0.13739|-0.15335|-0.07305|-0.05124|-0.05897|228|335|314|256|296|326|330|346|355|356|355|355|356|358|360|360|360|359|360|360|326|49|343|||||||||||||||||||||||||
2025-11-18 06:49:06|OP.D.SPX3.4250P.IP|3556|2025-11-17 01:20:40|2025-11-17 23:56:30|1.01|0|82.25641|2025-11-17|51.57662|20|6.666667|18|-39.08046|14|2025-11-17||121.57832|120.62142|128.21199|126.61436|123.16834|118.48793|136.91123|139.33917|129.90458|114.37237|110.8155|106.06618|97.41877|107.22587|91.36045|80.63572|86.20324|69.74693|57.24673|51.57662|59.01324|144.23077|147.02751||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||3.1746|1.55369|1.6129|1.6129||1.49254|1.63279|1.75319|1.61951|1.65528|1.38449|1.6885|1.31631|1.70266|1.47497|1.11755|1.36717|1.17609|0.95134|0.82517|0.74972||0.99406||-1.49321|-1.47983|-1.59157||-1.52246|-1.47059|-1.89369|-1.72414|-1.60317|-1.71595|-1.5123|-1.31156|-1.26628|-2.58728|-1.4368|-1.27486|-1.12235|-0.90628|-0.83866|-0.84157|-0.83589|-0.95238|-0.97629|19|63|22|11|42|77|57|47|40|106|79|99|111|175|237|190|176|210|243|271|115|2|107|||||||||||||||||||||||||
2025-11-18 06:49:08|OP.D.SPX5.4500P.IP|9994|2025-11-17 01:20:40|2025-11-17 23:59:50|18.37|0|12.65037|2025-11-17|10.42028|20|16.108787|13|-13.280776|13|2025-11-17||15.38382|13.35675|24.71859|25.8415|18.87314|18.05366|17.74049|13.64746|13.61268|12.0971|11.83048|11.29148|10.77882|10.77983|10.77579|10.52797|10.52488|10.52401|10.52091|10.42028|14.22872|49.16294|15.42259||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.10199|0.09126|0.08246|0.07796|0.09115|0.08585|0.09986|0.10292|0.1151|0.13427|0.10849|0.12669|0.24814|0.15721|0.22267|0.19918|0.17922|0.17937|0.18995|0.21525|0.10565|0.05395|0.08178||-0.08663|-0.09485|-0.09358|-0.07782|-0.08751|-0.08613|-0.10287|-0.10368|-0.11097|-0.11995|-0.10757|-0.12279|-0.22395|-0.2221|-0.22076|-0.19358|-0.15115|-0.18297|-0.16668|-0.21439|-0.10857|-0.07408|-0.08006|221|316|290|222|268|309|310|344|348|342|343|351|353|352|360|359|360|360|360|360|314|44|329|||||||||||||||||||||||||
2025-11-18 06:49:09|OP.D.SPX2.4500P.IP|10074|2025-11-17 01:20:40|2025-11-17 23:59:50|35.84|0|7.13151|2025-11-17|6.39921|20|11.814051|8|-10.826833|8|2025-11-17||7.25324|7.24337|7.31674|7.34943|7.3539|7.32999|7.42082|7.52205|7.45537|7.29586|7.23689|7.1381|7.02758|7.30568|7.15723|7.07905|7.12637|6.85063|6.54458|6.39921|6.75286|8.86394|8.91389||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.06471|0.05901|0.0445|0.04709|0.05891|0.05658|0.06268|0.1544|0.09028|0.09402|0.08242|0.08842|0.09715|0.12085|0.16483|0.13232|0.12912|0.12337|0.14627|0.17946|0.07325|0.03462|0.05894||-0.05277|-0.05651|-0.05261|-0.04269|-0.0518|-0.05216|-0.06523|-0.14436|-0.08363|-0.08651|-0.08102|-0.0942|-0.10917|-0.13849|-0.15897|-0.13287|-0.1133|-0.11978|-0.13883|-0.17501|-0.06816|-0.0519|-0.05886|235|348|336|292|317|341|346|358|356|360|356|359|359|359|360|360|360|360|360|360|337|59|349|||||||||||||||||||||||||
2025-11-18 06:49:09|OP.D.SPX3.4500P.IP|4916|2025-11-17 01:20:40|2025-11-17 23:59:20|1.77|0|52.20309|2025-11-17|34.52288|20|4.545455|15|-3.846154|10|2025-11-17||69.08659|67.00266|68.69512|71.05178|70.91164|67.51826|75.43246|77.11363|73.22672|65.91362|65.10871|62.43829|58.07355|64.66257|55.96392|51.28626|54.0378|44.84685|37.82109|34.52288|38.38305|82.22704|84.07963||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||1.09686|1.03732|0.85645|0.89286|0.89286|1.28044|1.14332|1.20021|1.06528|1.09931|1.00658|1.05023|0.88129|0.93789|1.1253|0.87964|0.82026|0.79508|0.61471|0.63626|0.67233||0.56288||-1.00713|-0.88332|-0.87089|-0.88496|-0.88106|-0.95457|-1.18591|-1.03044|-1.02866|-1.2037|-0.8474|-0.91627|-0.7234|-0.92405|-0.90495|-0.83122|-0.87255|-0.71465|-0.68196|-0.60051|-0.59117|-0.54645|-0.56016|80|104|77|68|79|70|73|104|129|127|130|153|171|222|276|254|237|269|296|315|132|26|136|||||||||||||||||||||||||
2025-11-18 06:49:10|OP.D.SPX4.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:49:10|OP.D.SPX4.4250P.IP|1262|2025-11-17 01:20:40|2025-11-17 23:56:20|4.5|0|24.75957|2025-11-17|19.71824|20|3.225806|8|-3.030303|7|2025-11-17||28.70022|28.85738|29.02392|28.9916|29.27595|29.02392|30.38039|31.18656|30.81743|29.17582|28.26909|27.6893|26.54423|28.79399|26.66839|25.74916|26.43365|23.48162|20.98571|19.71824|21.32318||33.00799||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0||2.87115|2.85714|2.94118|2.94118||2.94118|3.07765|3.1922|3.125|2.94372|2.85714||2.7027|2.73301|2.7634|2.56757|2.7027|2.43902|2.07011|2.00665|2.08333||2.22222||-2.84832|-2.82738|-2.85714|-2.85714|-2.85714|-2.85714|-3.0303|-3.0303|-3.01248|-2.89665|-2.77778|-2.71939|-2.63158|-2.7303|-2.6294|-2.50006|-2.60487|-2.31873|-2.08616|-1.9638|||-2.17391|29|24|26|16|24|26|33|26|26|52|21|24|19|90|89|77|54|39|69|99|18|49|||||||||||||||||||||||||
2025-11-18 06:49:11|IR.D.02YEAR100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:49:11|IR.D.02YEAR100.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:49:11|IR.D.02YEAR100.FWM2.IP|3438|2025-11-16 23:00:00|2025-11-16 23:59:50|10407.8|111.5|0.00441|2025-11-17|0.01921|0|0.003844|15|-0.003844|15|2025-11-17|0.01921|0.01921|0.01921|0.01921|0.01921|0.01921|0.01921|0.01921|0.01921|0.01921|0.01921|0.01921|0.01921|0.01922|0.01921|0.01922|0.01922|0.01922|0.01922|0.01921|0.01921|0.01922||0.01922|67|132|108|49|120|44|227|236|89|389|84|157|261|344|342|246|320|213|425|222|368|658||108|0.00336|0.00288|0.00192||0.00384|0.0032||0.00336|0.00288|0.00288||0.00192|0.00192|0.00342|0.00352|0.00384|0.00307|0.00384|0.00384|0.0032|0.00384|0.00384|||-0.00264|-0.00288||-0.00384|||-0.00384|-0.00357|-0.00288|-0.00288|-0.00384|-0.00384|-0.00288|-0.00327|-0.00384|-0.00384|-0.00336|-0.00336|-0.00384|-0.0024|-0.0031|-0.00384||-0.00384|26|17|21|1|10|20|11|22|20|15|8|18|26|48|47|65|45|22|17|42|43|14|8||||0|||||||||||||||||||||
2025-11-18 06:49:12|IR.D.02YEAR100.FWM2.IP|0|none|||0|0|2025-11-17|0.01921|0|0.003844|15|-0.003844|15|2025-11-17|0.01921|0.01921|0.01921|0.01921|0.01921|0.01921|0.01921|0.01921|0.01921|0.01921|0.01921|0.01921|0.01921|0.01922|0.01921|0.01922|0.01922|0.01922|0.01922|0.01921|0.01921|0.01922||0.01922|67|132|108|49|120|44|227|236|89|389|84|157|261|344|342|246|320|213|425|222|368|658||108|0.00336|0.00288|0.00192||0.00384|0.0032||0.00336|0.00288|0.00288||0.00192|0.00192|0.00342|0.00352|0.00384|0.00307|0.00384|0.00384|0.0032|0.00384|0.00384|||-0.00264|-0.00288||-0.00384|||-0.00384|-0.00357|-0.00288|-0.00288|-0.00384|-0.00384|-0.00288|-0.00327|-0.00384|-0.00384|-0.00336|-0.00336|-0.00384|-0.0024|-0.0031|-0.00384||-0.00384|26|17|21|1|10|20|11|22|20|15|8|18|26|48|47|65|45|22|17|42|43|14|8||||0|||||||||||||||||||||
2025-11-18 06:49:13|UB.D.HOODUS.CASH.IP|8206|2025-11-17 01:00:10|2025-11-17 23:59:50|11270|4015.8|12.60457|2025-11-17|0.04816|20|0.573691|9|-0.579216|21|2025-11-17||19.73737|34.00421|28.90017|34.47058|37.06845|31.26756|36.50024|32.41306|68.36598|37.41654|57.99762|50.14623|32.79074|10.62251|0.63101|1.20709|1.23531|0.34096|0.33701|0.04816|41.8698|69.15934|68.93419||216|62|133|55|166|73|385|66|472|311|207|479|1967|13876|12813|9514|5346|8799|14690|18418|23762|777|597||0.06122|0.02597|0.02759|0.02046|0.05147|0.02613|0.03535|0.02988|0.13042|0.02031|0.11431|0.06137|0.07102|0.09826|0.09469|0.05791|0.04871|0.04915|0.06165|0.07039|0.13469|0.05637|0.1023||-0.07695|-0.05093|-0.07363|-0.03699|-0.06336|-0.05055|-0.07918|-0.04659|-0.06683|-0.08103|-0.15857|-0.08448|-0.08428|-0.12091|-0.08402|-0.05673|-0.05226|-0.05121|-0.0592|-0.06869|-0.1153|-0.06408|-0.05277|280|168|170|125|127|141|129|136|63|43|45|72|129|257|360|351|345|356|360|360|127|68|45|||||||||||||||||||||||||
2025-11-18 06:49:13|CS.D.EOSUSD.CFD.IP|4572|2025-11-16 16:58:30|2025-11-16 23:58:30|24|2.1|0.93225|2025-11-17|0.80018|14|5.735231|19|-5.428571|19|2025-11-17|0.8237|0.82627|0.82233|0.81874|0.82213|0.82148|0.82331|0.82172|0.82269|0.81859|0.81352|0.81219|0.8096|0.80406|0.80018|0.80281|0.80594|0.80431|0.83515|0.83176|0.851|0.85133|0.84955|0.83185|3|3|2|2|2|1|2|2|2|2|1|1|2|1|4|3|2|2|3|3|2|2|2|2|1.39852|1.32123|1.24116|1.32673|0.51384|0.79335|0.76338|0.46137|0.4504|0.31952|0.0629|0.49201|1.57696|1.31022|0.09435|0.11208|0.21837|0.38904|1.20806|2.05083|0.29307|0.17747|0.12149|0.81666|-1.61168|-1.46665|-1.26899|-0.90174|-0.43285|-0.60084|-0.68279|-0.59074|-0.41863|-0.5468||-1.90672|-1.51638|-2.86065|-0.09988|-0.09129|-0.25349|-0.23314|-1.14486|-1.66351|-0.86591|-0.06383|-0.04244|-0.94019|194|128|122|72|76|81|84|92|67|48|27|53|68|109|222|285|192|196|148|152|110|105|90|153|||||||||||||||||||||||||
2025-11-18 06:49:14|CS.D.ADAUSD.CFE.IP|13415|2025-11-16 16:34:00|2025-11-16 23:59:50|48.31|9.7|0.97217|2025-11-17|0.6064|7|0.719272|13|-0.469101|14|2025-11-17|0.61885|0.6147|0.61463|0.61022|0.60996|0.61183|0.61109|0.6064|0.60756|0.60964|0.60762|0.60662|0.60876|0.61897|0.62386|0.62612|0.63273|0.63182|0.64225|0.64807|0.65291|0.65307|0.64913|0.64872|10|10|11|13|11|8|5|8|10|10|11|11|12|12|14|13|13|10|11|11|12|10|4|8|0.06733|0.04935|0.04498|0.03646|0.03709|0.0311|0.03357|0.03848|0.03486|0.0325|0.03471|0.03537|0.0341|0.05832|0.10675|0.0898|0.08817|0.06348|0.07173|0.06513|0.07147|0.05244|0.04666|0.04299|-0.05434|-0.04715|-0.04443|-0.03667|-0.03533|-0.03347|-0.03111|-0.03295|-0.03308|-0.03206|-0.03152|-0.03424|-0.03139|-0.0633|-0.09759|-0.09726|-0.07602|-0.06952|-0.0743|-0.0672|-0.06729|-0.05292|-0.04713|-0.04551|355|346|358|359|355|338|297|337|353|355|357|355|355|360|360|360|360|359|360|360|360|359|311|355|||||||||||||||||||||||||
2025-11-18 06:49:15|CS.D.XLMUSD.CFD.IP|8923|2025-11-16 16:34:10|2025-11-16 23:59:50|25.32|2.9|0.62374|2025-11-17|0.57782|11|0.348297|14|-0.349515|15|2025-11-17|0.59093|0.58746|0.58631|0.58389|0.58257|0.58514|0.58544|0.58223|0.58307|0.58183|0.57995|0.57782|0.57909|0.58834|0.58808|0.59127|0.59696|0.59832|0.60657|0.6112|0.61179|0.61099|0.60994|0.61078|3|2|2|2|2|2|2|2|2|2|2|2|2|3|5|4|4|3|3|3|3|2|3|2|0.06337|0.04614|0.05473|0.04779|0.04122|0.04549|0.04122|0.04915|0.04486|0.0412|0.04323|0.04742|0.04828|0.06483|0.09426|0.07739|0.07998|0.05836|0.07|0.07423|0.06689|0.05355|0.05315|0.05325|-0.06131|-0.04649|-0.04881|-0.0448|-0.04355|-0.04245|-0.04406|-0.04018|-0.03885|-0.04561|-0.04948|-0.05328|-0.03861|-0.06506|-0.08744|-0.08265|-0.07074|-0.06006|-0.07167|-0.06563|-0.06544|-0.05615|-0.05583|-0.05664|291|232|199|194|208|152|130|127|118|131|124|79|112|246|352|345|349|298|295|298|304|198|228|136|||||||||||||||||||||||||
2025-11-18 06:49:16|IR.D.FGBX.FWM2.IP|3159|2025-11-17 00:15:00|2025-11-17 20:59:50|11391|18.3|7.83326|2025-11-17|0.03506|16|0.035146|7|-0.035134|8|2025-11-17|16.69746|55.57314|42.87975|60.01759|64.29828|76.9339|48.6686|8.28943|6.41655|7.32433|3.6491|7.35043|3.92978|3.73788|4.53879|3.53047|0.03506|9.1228|9.1228|4.03369|25.66848||||7|2|1|4|3|1|6|18|34|49|38|35|34|31|35|30|37|21|31|12|7||||||||0.01759||0.01757|0.01874|0.01826|0.01752|0.01754|0.01753|0.01753|0.01838|0.01754|0.01754|0.01753|0.01754|0.01755|0.01755|0.01756||||-0.01759|||-0.01759||-0.01758|-0.01758|-0.01756|-0.01837|-0.01752|-0.01753|-0.01753|-0.01752|-0.01754|-0.01754|-0.01753|-0.01753|-0.01754|-0.01754|-0.01755|-0.01755||||12|9|7|5|14|13|37|109|141|96|83|82|77|135|111|143|86|55|22|25|39|||||||||||||||||||||||||
2025-11-18 06:49:16|IR.D.FGBS.FWM2.IP|2395|2025-11-17 00:15:00|2025-11-17 20:59:50|10695.5|110.4|0.46028|2025-11-17|0.01402|6|0.004676|17|-0.004675|17|2025-11-17|40.00841|100|||||0.01402|0.01402|0.01402|0.01433|0.01402|15.39648|0.01402|0.01402|0.01403|4.55906|0.01445|15.39648|0.01403|0.01403|33.34268||||58|200|||||34|349|693|506|1016|1803|227|506|454|221|675|468|22|224|568|||||0.00467||||||0.00467||||0.00467|||0.00468|0.00468|0.00468|0.00468|||0.00468|||||||||||-0.00467|-0.00467|-0.00467|-0.00467||-0.00467|-0.00467|-0.00467|-0.00468|-0.00468|-0.00468||-0.00467|||||5|1|2|15|7|15|3|13|6|5|31|22|11|13|1|4|9||0|||||||||||||||||||||||
2025-11-18 06:49:17|IX.D.HSTECH.IFU.IP|10744|2025-11-16 23:02:00|2025-11-16 23:59:50|5765.4|18.2|2.62714|2025-11-17|0.06906|2|0.233427|1|-0.20715|1|2025-11-17|0.15606|0.08965|0.06906|0.06942|0.15661|0.06954|0.0697|0.06954|0.12119|0.11993|20.09564|33.70631|40.27275|29.504|0.10487|0.1048|0.10501|0.10488|0.10531|0.15845|0.15885|0.1584|0.1586|0.15851|0|75|44|28|0|55|30|34|24|6|5|4|2|4|13|3|4|1|3|0|0|0|0|0|0.00743|0.03509|0.02731|0.01714|0.00351|0.0199|0.01818|0.01538|0.00829|0.01073|0.01456|0.01804|0.0175|0.01799|0.02512|0.02247|0.01556|0.01273|0.01349|0.00818|0.01153|0.00542|0.00315|0.00627|-0.00716|-0.03307|-0.02578|-0.02068|-0.00318|-0.02022|-0.01763|-0.01603|-0.00769|-0.01177|-0.01533|-0.01778|-0.01839|-0.01953|-0.02028|-0.02158|-0.01541|-0.01382|-0.01475|-0.00985|-0.01155|-0.00547|-0.00227|-0.0058|360|354|359|328|333|352|342|317|303|306|230|232|204|221|342|360|348|344|317|360|360|355|90|356|||||||||||||||||||||||||
2025-11-18 06:49:18|IX.D.TOPIX.IFU.IP|10084|2025-11-16 23:02:00|2025-11-16 23:59:50|3349.6|9.8|0.03301|2025-11-17|0.02391|4|0.089598|0|-0.128366|0|2025-11-17|0.02394|0.02395|0.02953|0.02835|0.02391|0.02391|0.03568|0.05977|0.03582|0.03588|0.03594|0.03594|0.03598|0.036|0.03594|0.03588|0.03591|0.03584|0.03595|0.03614|0.03841|0.0602|0.06021|0.05355|25|12|8|9|9|11|19|0|7|2|3|2|2|2|5|4|4|2|2|4|3|0|0|5|0.0203|0.013|0.01119|0.01262|0.0114|0.01217|0.01012|0.00627|0.01166|0.0105|0.01007|0.00925|0.00989|0.01044|0.01218|0.01441|0.01225|0.01053|0.01243|0.01241|0.01381|0.0054|0.00414|0.01273|-0.02107|-0.01359|-0.0108|-0.01065|-0.00853|-0.00907|-0.0095|-0.00679|-0.01082|-0.00897|-0.00931|-0.00861|-0.00806|-0.00839|-0.0107|-0.01316|-0.01084|-0.00907|-0.0095|-0.01182|-0.01238|-0.00532|-0.00301|-0.0119|340|322|270|246|226|241|272|324|299|286|289|275|300|288|306|350|326|309|322|349|340|244|72|313|||||||||||||||||||||||||
2025-11-18 06:49:19|CS.D.UNIUSD.CFE.IP|13750|2025-11-16 16:34:10|2025-11-16 23:59:50|713.88|16.8|0.96768|2025-11-17|0.86959|10|1.04054|7|-0.656227|11|2025-11-17|0.96213|0.95975|0.96579|0.95561|0.94437|0.93266|0.93626|0.91236|0.88088|0.89017|0.86959|0.87028|0.87682|0.88684|0.88632|0.894|0.91125|0.93061|0.95676|0.97204|0.97544|0.95703|0.94338|0.94169|18|16|14|15|16|17|16|18|17|17|18|18|17|19|20|20|18|18|18|18|19|18|14|16|0.07143|0.05316|0.05259|0.06019|0.05925|0.06403|0.04349|0.09433|0.07619|0.06389|0.08384|0.06124|0.04547|0.06884|0.12196|0.08976|0.08525|0.06955|0.07524|0.06527|0.0761|0.07243|0.06222|0.0619|-0.07523|-0.05771|-0.04916|-0.05048|-0.06114|-0.06431|-0.0525|-0.07474|-0.08362|-0.06779|-0.07967|-0.06503|-0.04985|-0.08238|-0.10213|-0.09419|-0.09404|-0.07869|-0.07253|-0.07516|-0.09136|-0.0818|-0.06301|-0.06837|360|360|359|360|360|360|360|360|359|360|360|360|360|360|360|360|360|360|360|360|360|360|358|359||||||||||||||||0|||||||||
2025-11-18 06:49:20|CS.D.LNKUSD.CFE.IP|13728|2025-11-16 16:34:10|2025-11-16 23:59:50|1369.75|16|0.58598|2025-11-17|0.54579|11|0.423708|14|-0.401987|15|2025-11-17|0.56008|0.55813|0.5578|0.55386|0.5523|0.55294|0.55168|0.54672|0.54786|0.54768|0.54648|0.54579|0.5473|0.55593|0.55638|0.55933|0.56791|0.56996|0.57841|0.58369|0.58546|0.58431|0.58084|0.58146|17|15|15|13|12|11|12|14|14|13|13|13|12|16|21|21|20|19|20|18|19|16|13|16|0.0633|0.03649|0.03491|0.03081|0.0283|0.02266|0.02209|0.02692|0.02104|0.02156|0.02261|0.02043|0.02093|0.05114|0.10235|0.08156|0.0748|0.05416|0.06675|0.064|0.07032|0.04761|0.03511|0.0375|-0.04929|-0.03824|-0.03617|-0.02489|-0.02437|-0.02487|-0.02198|-0.02573|-0.02226|-0.02055|-0.0231|-0.02195|-0.02325|-0.05223|-0.09482|-0.08976|-0.0768|-0.0633|-0.06703|-0.06122|-0.06708|-0.04854|-0.03794|-0.04292|360|360|353|359|357|354|352|360|356|358|360|358|357|360|360|360|360|360|360|360|360|360|360|359|||||||||||||||||||0||||||
2025-11-18 06:49:21|CS.D.DOTUSD.CFE.IP|9603|2025-11-16 16:34:10|2025-11-16 23:59:50|277.7|3.8|0.63816|2025-11-17|0.5306|7|0.407657|14|-0.35759|15|2025-11-17|0.53556|0.53543|0.5358|0.53182|0.53313|0.53436|0.53347|0.5306|0.53134|0.53281|0.53392|0.53199|0.53232|0.5392|0.53885|0.53921|0.54611|0.54605|0.55642|0.56271|0.56793|0.56724|0.56422|0.56606|3|2|2|2|2|1|1|2|2|2|1|1|1|3|5|5|4|3|3|3|3|2|5|2|0.06263|0.04339|0.0583|0.03122|0.02927|0.02753|0.02791|0.03455|0.02582|0.03824|0.0343|0.03327|0.0355|0.05392|0.08826|0.0776|0.07187|0.04814|0.06703|0.06264|0.06428|0.04471|0.04054|0.04354|-0.05342|-0.04511|-0.04042|-0.03372|-0.02738|-0.03639|-0.03261|-0.03912|-0.03021|-0.03734|-0.03698|-0.03547|-0.0339|-0.06561|-0.08101|-0.08346|-0.07101|-0.05678|-0.07292|-0.06825|-0.06894|-0.05535|-0.03851|-0.03992|299|214|179|144|127|127|144|156|146|151|109|127|129|283|335|337|335|301|335|321|320|242|301|184|||||||||||||||||||||||||
2025-11-18 06:49:22|CS.D.DOGUSD.CFE.IP|10357|2025-11-16 16:34:10|2025-11-16 23:59:40|15.82|4.5|0.60644|2025-11-17|0.55527|10|0.45045|16|-0.373367|15|2025-11-17|0.56748|0.5653|0.56508|0.56042|0.55888|0.5598|0.55976|0.55723|0.55776|0.55677|0.55527|0.55566|0.55659|0.56326|0.56153|0.56328|0.57168|0.57|0.58189|0.58843|0.59283|0.59438|0.59218|0.59374|4|4|4|5|4|4|4|5|5|4|4|4|5|4|7|7|6|5|5|5|5|5|2|5|0.08061|0.072|0.08539|0.06489|0.06213|0.0683|0.06472|0.06346|0.06516|0.06185|0.06718|0.06558|0.06272|0.07835|0.12659|0.10644|0.10069|0.0879|0.08792|0.09411|0.09531|0.0811|0.07868|0.07141|-0.07522|-0.07027|-0.0662|-0.06394|-0.06508|-0.06764|-0.06356|-0.06189|-0.06405|-0.06185|-0.06168|-0.06174|-0.06363|-0.07777|-0.11444|-0.1108|-0.09145|-0.08308|-0.09378|-0.081|-0.09358|-0.07579|-0.07237|-0.07664|319|247|243|237|238|183|174|243|204|198|165|170|202|283|348|353|346|338|337|351|337|304|187|270|||||||||||||||||||||||||
2025-11-18 06:49:22|CO.D.CFI.FWM1.IP|3175|2025-11-17 07:00:00|2025-11-17 16:59:50||5.8|0.06303|2025-11-17|0.07429|7|0.092365|7|-0.093575|15|2025-11-17||||||||0.07429|0.07432|0.07467|0.07477|0.07493|0.07499|0.07498|0.07499|0.07492|0.07514|||||||||||||||5|7|10|9|4|5|5|7|4|7|||||||||||||||0.0261|0.01569|0.01613|0.0154|0.01361|0.01265|0.01329|0.01587|0.01195|0.0143|||||||||||||||-0.01763|-0.01566|-0.0151|-0.01588|-0.01358|-0.0126|-0.01365|-0.01389|-0.01538|-0.01407||||||||291|299|273|287|209|247|233|279|284|274|||||||||||||||||||||||||
2025-11-18 06:49:23|OP.D.SPX3.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:49:23|OP.D.SPX3.5000C.IP|10196|2025-11-17 01:20:40|2025-11-17 23:59:50|1698.21|0|0.09404|2025-11-17|0.08366|8|0.290334|20|-0.276665|20|2025-11-17||0.08468|0.08467|0.08437|0.0842|0.08425|0.08439|0.08399|0.08366|0.08398|0.08461|0.08483|0.08532|0.08598|0.09205|0.08583|0.08629|0.0857|0.08722|0.08902|0.08971|0.09381|0.16539|0.16499||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.01632|0.01717|0.01566|0.01222|0.01455|0.01575|0.017|0.0191|0.02275|0.02233|0.02285|0.0247|0.02565|0.04572|0.053|0.04289|0.03591|0.04439|0.05158|0.06425|0.02235|0.01148|0.0249||-0.01854|-0.01673|-0.0139|-0.01148|-0.01332|-0.01664|-0.017|-0.01892|-0.02106|-0.02672|-0.02087|-0.02605|-0.02634|-0.03898|-0.0597|-0.04479|-0.0388|-0.04669|-0.05293|-0.05972|-0.02109|-0.01132|-0.02428|236|353|347|310|336|356|353|360|360|354|360|360|349|353|360|360|354|359|360|360|349|125|352|||||||||||||||||||||||||
2025-11-18 06:49:24|OP.D.SPX3.4750P.IP|6259|2025-11-17 01:20:40|2025-11-17 23:59:50|2.74|0|34.29165|2025-11-17|23.68466|20|3.956835|18|-15.111111|14|2025-11-17||42.33279|41.42875|42.66337|43.65841|43.63721|42.64891|46.09847|47.46369|45.31926|41.05289|40.60919|38.8916|36.62051|41.43527|36.12724|33.4525|35.13625|29.79637|25.62933|23.68466|25.93753|53.12455|54.26855||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.61539|0.61529|0.53476|0.54945|0.64949|0.63658|0.65236|0.77616|0.65093|0.62626|0.5655|0.58088|0.54966|0.64454|0.65215|0.58873|0.63059|0.65671|0.59412|0.57332|0.4283|0.35461|0.36257||-0.75648|-0.60051|-0.60711|-0.5424|-0.54426|-0.56096|-0.6739|-0.61311|-0.68678|-0.63157|-0.50914|-0.54268|-0.50801|-0.85121|-0.61614|-0.61703|-0.50045|-0.52489|-0.56918|-0.58971|-0.4266|-0.35461|-0.39233|97|143|95|86|105|128|142|138|178|178|172|216|227|270|336|309|295|319|337|350|170|14|175|||||||||||||||||||||||||
2025-11-18 06:49:25|OP.D.SPX3.5000P.IP|7605|2025-11-17 01:20:40|2025-11-17 23:59:50|4.15|0|23.1577|2025-11-17|16.48234|20|3.508772|15|-10.204082|14|2025-11-17||27.05434|26.71325|27.19597|27.86309|28.20827|27.85342|29.66982|30.31616|29.17179|26.8054|26.18316|25.238|23.97678|27.0627|24.0697|22.77239|23.65233|20.45144|17.79041|16.48234|18.46457|35.16055|35.85609||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.49533|0.39947|0.34051|0.41433|0.37369|0.48928|0.43228|0.48093|0.47089|0.43349|0.35994|0.4481|0.40755|0.53472|0.6533|0.51884|0.50028|0.47304|0.48268|0.50493|0.32585|0.23474|0.25681||-0.35932|-0.39605|-0.39707|-0.36738|-0.39025|-0.40485|-0.5394|-0.47593|-0.44477|-0.45744|-0.4281|-0.40331|-0.41964|-0.67893|-0.57483|-0.59861|-0.46861|-0.50146|-0.53245|-0.4814|-0.35893|-0.23419|-0.27698|125|195|154|109|141|153|171|197|221|235|243|279|300|312|347|337|333|353|351|356|226|26|247|||||||||||||||||||||||||
2025-11-18 06:49:25|OP.D.SPX5.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:49:26|OP.D.SPX5.5000C.IP|10309|2025-11-17 01:20:40|2025-11-17 23:59:50|1765.45|0|0.11673|2025-11-17|0.10783|8|0.433839|16|-0.405304|15|2025-11-17||0.10902|0.109|0.10864|0.10844|0.10851|0.10868|0.10822|0.10783|0.1082|0.10894|0.10919|0.10978|0.11058|0.11529|0.11043|0.11095|0.11025|0.11199|0.11412|0.11491|0.11748|0.17041|0.17003||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.01656|0.01794|0.0159|0.01294|0.01473|0.01675|0.02022|0.02443|0.02475|0.02514|0.02475|0.02611|0.03525|0.05086|0.07202|0.07601|0.05338|0.05989|0.06821|0.06534|0.0253|0.01098|0.0233||-0.02023|-0.01794|-0.01519|-0.01245|-0.01525|-0.01726|-0.02106|-0.02535|-0.02584|-0.02918|-0.02406|-0.02788|-0.03296|-0.04429|-0.07609|-0.06764|-0.05326|-0.05796|-0.064|-0.0594|-0.0224|-0.01008|-0.02243|236|356|356|338|351|359|358|360|359|360|360|360|360|359|360|360|360|360|360|360|346|126|352|||||||||||||||||||||||||
2025-11-18 06:49:27|OP.D.SPX5.4750P.IP|9997|2025-11-17 01:20:40|2025-11-17 23:59:50|22.91|0|9.60631|2025-11-17|8.27909|20|11.437734|13|-9.932498|13|2025-11-17||10.03849|10.01135|10.14953|10.19737|10.218|10.16208|10.33102|10.76083|10.39143|10.09013|9.96985|9.79204|9.60878|9.82377|9.7713|9.61534|9.69836|9.14811|8.58099|8.27909|8.70368|35.84725|10.7912||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.09913|0.09636|0.07673|0.06373|0.08474|0.08048|0.08645|0.09749|0.11295|0.13293|0.11091|0.1221|0.20987|0.16846|0.22487|0.17593|0.17969|0.17693|0.19109|0.19368|0.09891|0.04804|0.07575||-0.07897|-0.09791|-0.08449|-0.06771|-0.08656|-0.08057|-0.08933|-0.10872|-0.11317|-0.12197|-0.12637|-0.11192|-0.21313|-0.21712|-0.21351|-0.18689|-0.16404|-0.1639|-0.19327|-0.20716|-0.10646|-0.06171|-0.08038|225|336|315|281|303|333|336|346|352|350|358|356|358|358|360|360|360|360|360|360|338|53|341|||||||||||||||||||||||||
2025-11-18 06:49:27|OP.D.SPX5.5000P.IP|10147|2025-11-17 01:20:40|2025-11-17 23:59:50|29.23|0|7.59114|2025-11-17|6.42648|20|8.00647|13|-5.922293|13|2025-11-17||7.84789|7.82872|7.93343|7.97606|7.98292|7.94433|8.08676|8.2343|8.1315|7.89421|7.79019|7.65209|7.49275|7.86262|7.63038|7.50051|7.56979|7.12304|6.66996|6.42648|6.90517|10.15583|10.23808||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.08303|0.08641|0.06476|0.05617|0.07052|0.07887|0.07713|0.09687|0.10097|0.12714|0.10019|0.11976|0.20125|0.15779|0.21683|0.18071|0.16558|0.17511|0.18864|0.18282|0.10426|0.0474|0.07752||-0.07464|-0.07742|-0.07298|-0.07563|-0.07604|-0.0811|-0.09913|-0.1005|-0.09531|-0.11282|-0.10705|-0.11752|-0.16949|-0.17857|-0.20231|-0.18364|-0.15103|-0.15729|-0.18034|-0.1977|-0.10156|-0.05207|-0.08092|236|355|342|304|334|347|350|357|357|359|359|359|358|359|360|360|360|360|360|360|340|70|350|||||||||||||||||||||||||
2025-11-18 06:49:28|OP.D.SPX2.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:49:29|OP.D.SPX2.5000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:49:29|OP.D.SPX2.4750P.IP|10125|2025-11-17 01:20:40|2025-11-17 23:59:50|44.98|0|5.7133|2025-11-17|5.10739|20|0.658193|18|-0.906555|14|2025-11-17||5.82423|5.81884|5.87386|5.90475|5.90917|5.88451|5.95979|6.04046|5.98725|5.85516|5.80233|5.72245|5.62815|5.85389|5.73425|5.66901|5.71199|5.48186|5.22832|5.10739|5.40093|7.06166|7.10196||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.06032|0.05915|0.04433|0.04298|0.05195|0.05476|0.05917|0.06352|0.08498|0.08298|0.0793|0.08024|0.09818|0.11556|0.15047|0.11764|0.12396|0.12042|0.13463|0.15692|0.06192|0.02942|0.0572||-0.05136|-0.05668|-0.04584|-0.04717|-0.05071|-0.05657|-0.06293|-0.06154|-0.07509|-0.08072|-0.0814|-0.08705|-0.08552|-0.14092|-0.15383|-0.12392|-0.10361|-0.11823|-0.14903|-0.1525|-0.07317|-0.03902|-0.05746|235|351|340|301|326|345|349|358|359|359|359|360|358|358|360|360|360|360|360|360|338|68|349|||||||||||||||||||||||||
2025-11-18 06:49:30|OP.D.SPX2.5000P.IP|10207|2025-11-17 01:20:40|2025-11-17 23:59:50|56.89|0|4.52891|2025-11-17|4.03208|20|2.187948|16|-2.49912|16|2025-11-17||4.62705|4.62546|4.67373|4.6957|4.69253|4.67121|4.73097|4.79234|4.74892|4.64595|4.59857|4.53927|4.45867|4.63457|4.53894|4.48425|4.5236|4.33526|4.12908|4.03208|4.26633|5.58248|5.6153||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.06516|0.05525|0.0528|0.04132|0.05491|0.05253|0.0579|0.06017|0.07381|0.08758|0.07333|0.0849|0.07941|0.11182|0.15862|0.1292|0.12008|0.1247|0.1303|0.14488|0.06388|0.02855|0.05498||-0.05273|-0.06125|-0.05883|-0.03797|-0.05151|-0.05028|-0.06692|-0.06312|-0.07491|-0.08018|-0.07781|-0.08437|-0.08585|-0.14044|-0.15303|-0.13806|-0.0994|-0.11039|-0.13901|-0.15008|-0.06983|-0.0316|-0.05849|236|355|346|316|336|352|351|358|359|359|359|360|360|358|360|360|360|360|360|360|342|95|351|||||||||||||||||||||||||
2025-11-18 06:49:31|IR.D.FBTP.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:49:31|IR.D.FBTP.FWM2.IP|0|none|||0|0|2025-11-17|0.04137|16|0.01656|8|-0.016555|8|2025-11-17||||||||2.89751|2.79892|1.73557|1.51134|3.11713|5.21161|3.21498|0.97563|0.04162|0.04137|9.71532||||||||||||||38|132|173|154|130|219|83|129|130|98|57||||||||||||||0.00829|0.00865|0.00827|0.00827|0.00827|0.00827|0.00827|0.00827|0.00827||0.00828||||||||||||||-0.00829|-0.00859|-0.00827|-0.00827|-0.00827|-0.00827|-0.00827|-0.00827|-0.00827|-0.00827|-0.00827|||||||70|145|59|68|65|58|126|107|65|36|31|||||||||||||||||||||||||
2025-11-18 06:49:31|IX.D.OMX20.IFM.IP|1673|2025-11-17 08:07:20|2025-11-17 15:19:50|1494.19|1.5|0.03343|2025-11-17|0.03343|8|0.036824|10|-0.050124|8|2025-11-17|||||||||0.03343|0.03349|0.0335|0.03349|0.03351|0.03354|0.0335|0.03345|||||||||||||||||0|0|0|0|1|0|0|0|||||||||||||||||0.00665|0.00554|0.0054|0.00454|0.00542|0.00559|0.00684|0.00688|||||||||||||||||-0.00771|-0.00547|-0.00566|-0.00461|-0.00439|-0.00549|-0.00623|-0.00803|||||||||244|239|232|195|168|223|278|91|||||||||||||||||||||||||
2025-11-18 06:49:32|IX.D.SUNNAS.IFE.IP|11443|2025-11-16 16:34:30|2025-11-16 23:59:50|25068.8|0|0.1202|2025-11-17|0.11887|8|0.111977|20|-0.119849|18|2025-11-17|0.11959|0.11939|0.1194|0.11928|0.11918|0.11922|0.1193|0.11907|0.11887|0.11905|0.11937|0.11949|0.11978|0.12013|0.12|0.11996|0.12014|0.11992|0.12058|0.12127|0.12149|0.12098|0.12098|0.12089|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.01021|0.00697|0.0066|0.00533|0.00383|0.00502|0.00548|0.00623|0.00713|0.00784|0.00891|0.00918|0.01101|0.01332|0.01987|0.02382|0.01765|0.013|0.01481|0.01627|0.01939|0.00811|0.00148|0.01032|-0.00957|-0.00789|-0.00634|-0.00547|-0.00431|-0.00519|-0.00637|-0.00652|-0.00723|-0.00805|-0.0099|-0.00908|-0.01061|-0.01191|-0.0169|-0.02358|-0.01511|-0.0148|-0.01498|-0.01624|-0.01969|-0.00738|-0.00178|-0.0103|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|223|360|||||||||||||||||||||||||
2025-11-18 06:49:33|IX.D.SUNDOW.IFE.IP|11263|2025-11-16 16:36:30|2025-11-16 23:59:50|47110.9|0|0.11727|2025-11-17|0.11644|8|0.06554|14|-0.085259|14|2025-11-17|0.11675|0.11672|0.11673|0.11665|0.11661|0.11662|0.11663|0.11652|0.11644|0.11656|0.11669|0.1167|0.11676|0.11687|0.11685|0.11684|0.11701|0.11683|0.11731|0.11796|0.11829|0.11807|0.11806|0.11802|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00514|0.00346|0.00307|0.00272|0.00227|0.00241|0.003|0.00319|0.00413|0.005|0.00467|0.00478|0.00514|0.00537|0.01082|0.01208|0.01064|0.00891|0.00986|0.01061|0.01315|0.00452|0.00241|0.00502|-0.00468|-0.00369|-0.00342|-0.00263|-0.00201|-0.00257|-0.00279|-0.00322|-0.00423|-0.00494|-0.00506|-0.00439|-0.00518|-0.00581|-0.01125|-0.01216|-0.01067|-0.0094|-0.00975|-0.01119|-0.01233|-0.00446|-0.0015|-0.00486|360|360|360|355|347|355|358|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|148|355|||||||||||||||||||||||||
2025-11-18 06:49:34|IX.D.SUNFUN.IFE.IP|10357|2025-11-16 16:38:10|2025-11-16 23:59:50|9692.3|0|0.1036|2025-11-17|0.10313|8|0.047515|8|-0.084587|1|2025-11-17|0.10319|0.10327|0.10334|0.10331|0.10325|0.1033|0.1033|0.10324|0.10313|0.10325|0.1033|0.10326|0.1034|0.10341|0.1033|0.10322|0.10335|0.1033|0.10348|0.10379|0.10404|0.10389|0.10388|0.10384|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00416|0.00481|0.00407|0.00334|0.00358|0.00389|0.00359|0.00522|0.00681|0.0055|0.00559|0.00491|0.00576|0.00598|0.00761|0.00756|0.00693|0.0049|0.00558|0.00683|0.00746|0.0029|0.00198|0.00318|-0.00413|-0.00508|-0.00415|-0.0039|-0.00351|-0.00367|-0.00374|-0.00506|-0.00696|-0.00556|-0.00591|-0.00522|-0.00556|-0.00542|-0.00681|-0.00769|-0.00676|-0.00607|-0.00632|-0.00765|-0.00806|-0.0027|-0.00148|-0.00314|358|310|278|258|210|260|260|326|355|355|356|349|355|354|356|360|356|358|358|360|360|352|73|357|||||||||||||||||||||||||
2025-11-18 06:49:35|IX.D.SUNDAX.IFMG.IP|10539|2025-11-16 16:38:10|2025-11-16 23:59:50|23836.7|0|0.12705|2025-11-17|0.12557|8|0.057056|2|-0.072444|8|2025-11-17|0.12587|0.12582|0.12587|0.1258|0.12574|0.12577|0.12581|0.12564|0.12557|0.12589|0.12626|0.12635|0.12657|0.1267|0.12678|0.12698|0.12727|0.12705|0.12743|0.12794|0.12821|0.12795|0.12795|0.1279|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00576|0.00513|0.00483|0.00415|0.00363|0.00381|0.00421|0.00709|0.01083|0.00763|0.00825|0.0077|0.00818|0.00769|0.0091|0.01077|0.00886|0.00644|0.00793|0.01018|0.01017|0.004|0.00195|0.0047|-0.00576|-0.00517|-0.00493|-0.00407|-0.0036|-0.00405|-0.00402|-0.00658|-0.01238|-0.0097|-0.00909|-0.00759|-0.00732|-0.00821|-0.00896|-0.01112|-0.00934|-0.00771|-0.00807|-0.00953|-0.01014|-0.00384|-0.00146|-0.00485|336|311|280|250|178|269|316|358|360|360|360|360|360|357|360|360|360|360|360|360|360|358|136|357|||||||||||||||||||||||||
2025-11-18 06:49:36|CS.D.AVXUSD.CFD.IP|11331|2025-11-16 16:34:20|2025-11-16 23:59:30|15.1|4.7|0.69014|2025-11-17|0.57458|7|0.513479|14|-0.452781|2|2025-11-17|0.59455|0.59423|0.58883|0.581|0.57755|0.57954|0.57764|0.57458|0.5775|0.57659|0.57607|0.57663|0.57909|0.58704|0.58658|0.58845|0.59641|0.5989|0.61525|0.62263|0.62826|0.62773|0.61947|0.62216|5|4|5|5|5|5|5|5|4|4|5|5|5|5|7|7|6|5|6|6|6|4|2|3|0.08656|0.0755|0.08623|0.0761|0.07589|0.0714|0.0712|0.08138|0.06789|0.0704|0.07441|0.07085|0.06514|0.07617|0.11793|0.10353|0.09967|0.09053|0.10593|0.10257|0.10057|0.08852|0.09277|0.07971|-0.07887|-0.07616|-0.07946|-0.08597|-0.07178|-0.06815|-0.07142|-0.06904|-0.06672|-0.06513|-0.07059|-0.06633|-0.07033|-0.0778|-0.10858|-0.11252|-0.09125|-0.08526|-0.09534|-0.09069|-0.09666|-0.08057|-0.08088|-0.08226|327|288|306|307|286|269|291|265|207|240|248|273|228|311|356|356|351|352|350|350|346|318|215|278|||||||||||||||||||||||||
2025-11-18 06:49:37|UC.D.MSTR.CASH.IP|9233|2025-11-17 01:00:10|2025-11-17 23:59:50||1864.1|13.12906|2025-11-17|0.62427|20|0.885271|14|-0.76221|10|2025-11-17||9.14781|13.14797|14.81931|22.09581|24.9348|38.42011|28.69116|24.05925|38.90508|28.38561|39.67805|34.66579|18.98936|11.55867|0.66117|0.64408|1.78494|1.20071|1.20481|0.62427|27.84155|56.41224|47.2413||227|164|136|66|67|47|103|53|246|492|183|185|1930|5582|4581|4697|3955|4458|5946|8605|9187|1526|264||0.02917|0.03471|0.03326|0.02589|0.02188|0.02208|0.02371|0.02426|0.04859|0.12497|0.07473|0.04311|0.05224|0.09359|0.08933|0.05757|0.05884|0.05594|0.06087|0.06041|0.08584|0.08799|0.10724||-0.04974|-0.04734|-0.05933|-0.04873|-0.05703|-0.04275|-0.04096|-0.04826|-0.0426|-0.12989|-0.07989|-0.06426|-0.07655|-0.09487|-0.09429|-0.05992|-0.06114|-0.05934|-0.06621|-0.05842|-0.09568|-0.07492|-0.0225|286|275|244|186|181|172|192|221|201|181|139|217|318|341|358|357|354|358|357|359|195|119|70|||||||||||||||||||||||||
2025-11-18 06:49:38|CS.D.SOLUSD.CFD.IP|13635|2025-11-16 16:34:30|2025-11-16 23:59:50|136.79|13.5|0.62081|2025-11-17|0.56379|11|0.504676|16|-0.512782|16|2025-11-17|0.58153|0.57796|0.57821|0.57317|0.57177|0.57167|0.56933|0.56696|0.56761|0.56596|0.56429|0.56379|0.56518|0.57244|0.57643|0.58065|0.59312|0.59962|0.61029|0.61628|0.61743|0.61515|0.61125|0.61323|16|16|16|15|16|15|15|14|11|11|8|14|13|17|18|18|17|15|15|16|16|14|5|11|0.05456|0.04065|0.03325|0.03005|0.02871|0.02228|0.02575|0.02647|0.02601|0.02928|0.02352|0.02452|0.02599|0.0454|0.08953|0.07119|0.08066|0.0549|0.05751|0.06412|0.06424|0.04383|0.03037|0.03707|-0.04913|-0.03607|-0.03307|-0.0263|-0.0266|-0.02437|-0.02728|-0.02641|-0.02427|-0.0245|-0.02272|-0.02525|-0.02425|-0.0464|-0.08017|-0.08084|-0.07584|-0.0589|-0.06143|-0.0591|-0.05696|-0.03796|-0.03123|-0.03804|358|359|359|359|357|358|358|356|357|352|343|354|357|360|360|360|360|360|360|360|360|357|331|358|||||||||||||||||||||||||
2025-11-18 06:49:38|IX.D.AIIDX.IFD.IP|2320|2025-11-17 14:33:00|2025-11-17 20:59:50|2954.46|0|0.10101|2025-11-17|0.09979|14|0.149891|14|-0.130477|18|2025-11-17|||||||||||||||0.09979|0.10037|0.10058|0.10041|0.10105|0.10205|0.10216||||||||||||||||||0|0|0|0|0|0|0||||||||||||||||||0.02762|0.02135|0.01298|0.00873|0.00986|0.01404|0.0186||||||||||||||||||-0.02985|-0.02222|-0.01196|-0.01001|-0.01241|-0.01384|-0.01639||||162|360|360|358|360|360|360|||||||||||||||||||||||||
2025-11-18 06:49:39|CS.D.XRPUSD.CFD.IP|6|2025-11-18 06:48:40|2025-11-18 06:49:30|213.65|12.7|0.55714|2025-11-17|0.52482|10|0.639858|14|-0.460749|14|2025-11-17|0.5362|0.53348|0.53342|0.52947|0.5289|0.5305|0.52877|0.5269|0.52614|0.52489|0.52482|0.52499|0.52703|0.53306|0.53432|0.53521|0.54359|0.54563|0.55371|0.55838|0.55967|0.55582|0.55221|0.55246|17|12|13|12|12|11|10|11|10|10|8|10|9|15|19|19|18|17|18|18|18|16|8|13|0.05242|0.03254|0.0344|0.02919|0.02924|0.02539|0.0258|0.02483|0.02225|0.02594|0.02122|0.0222|0.01973|0.04096|0.09451|0.06162|0.06519|0.05024|0.05604|0.05335|0.06617|0.05366|0.0359|0.03693|-0.04671|-0.03448|-0.03358|-0.02625|-0.03083|-0.02478|-0.02635|-0.02472|-0.02314|-0.02417|-0.02287|-0.02602|-0.02473|-0.05232|-0.08042|-0.07814|-0.06319|-0.05399|-0.06223|-0.05598|-0.05565|-0.04752|-0.03925|-0.03832|360|359|355|353|355|348|345|352|330|337|330|330|334|358|360|360|360|360|360|360|360|360|340|357|||||||||||||||||||||||||
2025-11-18 06:49:40|IR.D.FGBL.FWM2.IP|4444|2025-11-17 00:15:00|2025-11-17 20:59:50||96.6|1.9402|2025-11-17|0.0233|9|0.015551|7|-0.007782|0|2025-11-17|20.85181|68.30027|28.5881|75.00778|37.51556|0.02593|17.87659|1.63585|1.00348|0.0233|0.02331|0.02331|0.02331|0.02331|0.02332|0.02332|0.02332|0.02333|0.02333|7.16451|0.02333||||41|6|10|1|21|10|32|197|321|336|401|384|403|250|373|246|344|173|89|67|122||||0.00778|0.00778|0.00778|0.00778||||0.00875|0.00777|0.00777|0.01036|0.00777|0.00777|0.00777|0.00777|0.00777|0.00777|0.00778|0.00778|0.00777|0.00778||||-0.00778|-0.00778|||||-0.00778|-0.00777|-0.00777|-0.00777|-0.00777|-0.00777|-0.00777|-0.00777|-0.00777|-0.00777|-0.00777|-0.00778|-0.00778||||||24|41|7|4|8|6|28|62|102|54|43|51|44|95|80|88|50|26|22|14|17|||||||||||||||||||||||||
2025-11-18 06:49:40|IR.D.FGBX.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:49:40|IR.D.FGBS.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:49:41|CC.D.LXR.UME.IP|430|2025-11-17 15:00:00|2025-11-17 21:04:40|55172.8|1.2|0.82134|2025-11-17|0.89987|15|0.333781|15|-0.430463|15|2025-11-17||||||||||||||||0.89987|0.90715|0.90493|0.90293|0.90319|0.90428|0.90561||||||||||||||||||2|1|0|1|0|1|0||||||||||||||||||0.06442|0.04973|0.02961|0.07729|0.27111|0.07618|0.05487||||||||||||||||||-0.08027|-0.04099|-0.05094|-0.0305|-0.03234|-0.0397|-0.02606|||118|70|51|61|32|53|6|||||||||||||||||||||||||
2025-11-18 06:49:41|CO.D.OJ.FWM1.IP|684|2025-11-17 13:00:00|2025-11-17 18:59:50|15477.5|0.6|1.39404|2025-11-17|1.26845|14|3.936882|13|-1.31821|13|2025-11-17||||||||||||||1.67995|1.26845|1.37399|1.34824|1.40527|1.52305|||||||||||||||||||1|1|1|1|1|1|||||||||||||||||||0.60726|0.15797|0.08668|0.10797|0.16315|0.0476|||||||||||||||||||-0.13247|-0.09843|-0.0586|-0.07481|-0.08131|-0.06854||||||133|131|97|87|81|131|||||||||||||||||||||||||
2025-11-18 06:49:42|CO.D.OJ.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:49:42|CO.D.O.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:49:43|CO.D.O.FWM2.IP|662|2025-11-17 01:00:00|2025-11-17 19:19:30|306.6|0.6|1.03283|2025-11-17|0.32413|18|0.893744|5|-0.983929|1|2025-11-17||1.55563|1.65459|1.38104|1.42553|1.32312|0.32873|0.99045|0.89563|0.91683||1.16898|0.98921|0.82298|1.13436|1.13912|0.59674|0.89275|0.32413|0.73741||||||0|0|0|0|0|0|0|0|0||0|0|0|1|0|1|1|2|1||||||0.21398|0.07286|0.24232|0.2316|0.84409|0.08223|0.06566|0.34646|0.69381||0.033|0.62727|0.08223|0.13141|0.27481|0.19346|0.25386|0.04327|0.65253||||||-0.33391|-0.31826|-0.45608|-0.44101|-0.77848||-0.75435|-0.13206|-0.40222||-0.06594||-0.34424|-0.36268|-0.31073|-0.20966|-0.33879|-0.03243|-0.27259|||||68|27|34|29|16|7|8|7|9|11|4|8|80|75|44|46|27|19|||||||||||||||||||||||||
2025-11-18 06:49:43|CO.D.RR.FWM1.IP|242|2025-11-17 01:00:00|2025-11-17 19:19:50|10425|1.1|0.47302|2025-11-17|0.38314|16|0.892642|1|-0.287081|16|2025-11-17||1.33166|1.40688||||||||||||0.70295|0.38362|0.38314|0.3836|0.38364|0.38385||||||0|0||||||||||||1|1|1|2|0|2||||||0.1446|||||||||||||0.05575|0.03729|0.06229|0.03083|0.02398|0.04798||||||-0.04826|-0.02399||||||||||||-0.05731|-0.06704|-0.0778|-0.02397|-0.0274||||||13|3|24|31|35|20|52|9|||||||||||||||||||||||||
2025-11-18 06:49:48|CO.D.RR.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:49:48|KA.D.SHELLN.CASH.IP|2279|2025-11-17 08:00:10|2025-11-17 16:29:50|2863.5|391.5|14.18401|2025-11-17|4.89074|16|0.087642|14|-0.104877|8|2025-11-17|||||||||17.92785|30.88021|30.54999|36.72127|21.11618|30.34209|21.27338|12.08621|4.89074||||||||||||||||339|360|384|502|407|480|522|528|315||||||||||||||||0.02109|0.02063|0.01751|0.01926|0.01751|0.01862|0.02416|0.01991|0.02331||||||||||||||||-0.02386|-0.01866|-0.01891|-0.01821|-0.01751|-0.01753|-0.02188|-0.01985|-0.01936||||||||201|162|131|158|109|122|207|232|144|||||||||||||||||||||||||
2025-11-18 06:49:49|EC.D.URWFP.CASH.IP|1304|2025-11-17 08:00:00|2025-11-17 16:29:50|9094|13.5|25.17748|2025-11-17|3.68272|16|0.099108|16|-0.087719|9|2025-11-17|||||||||25.81207|42.44713|43.17971|50.56832|51.53082|41.44963|28.69364|37.02896|3.68272||||||||||||||||8|9|10|4|16|15|20|19|41||||||||||||||||0.03086|0.022|0.02426|0.022|0.02641|0.02936|0.02529|0.02459|0.05245||||||||||||||||-0.02833|-0.02726|-0.02435|-0.02199|-0.022|-0.02515|-0.02513|-0.02195|-0.04833||||||||163|99|95|91|66|70|150|127|111|||||||||||||||||||||||||
2025-11-18 06:49:49|SD.D.LLY.CASH.IP|4711|2025-11-17 01:00:10|2025-11-17 23:59:20|101110|696.3|17.0039|2025-11-17|14.84051|20|0.485597|14|-0.586938|12|2025-11-17||47.73814|50.05051|56.26662|66.69255|59.14882|30.1004|62.55844|32.78624|50.21514|29.36694|43.76749|31.52395|34.07879|19.67963|20.60763|28.94474|27.24835|31.68893|22.16422|14.84051|87.53886|80.01528|90.92494||3|0|0|0|0|2|2|0|50|12|16|114|249|2005|892|658|888|573|663|1111|515|99|20||0.00581|0.01396|0.01423|0.00765|0.00161|0.01064|0.00497|0.00325|0.2127|0.04717|0.02937|0.049|0.0342|0.06577|0.03121|0.01825|0.02005|0.01527|0.01619|0.02009|0.05327|0.05239|0.0519||-0.03642|-0.00824||-0.01251|-0.02116|-0.0324|-0.27073|-0.18115|-0.06393|-0.03643|-0.02462|-0.09398|-0.05576|-0.07438|-0.04507|-0.0225|-0.0303|-0.02393|-0.02847|-0.02802|-0.03113|||65|34|16|21|44|30|32|46|12|48|71|99|106|225|268|263|228|177|199|284|16|5|11|||||||||||||||||||||||||
2025-11-18 06:49:50|EP.D.MAERA.CASH.IP|383|2025-11-17 08:00:00|2025-11-17 15:54:50||2.2|18.07837|2025-11-17|12.6489|10|0.240964|8|-0.159363|12|2025-11-17|||||||||23.50705|42.19333|12.6489|28.67363|37.6047|60.05327|36.20387|37.30696|||||||||||||||||3|2|3|3|6|2|4|3|||||||||||||||||0.14501||||||0.07962|0.07955|||||||||||||||||-0.09511|-0.07952|||-0.15936|-0.07981|-0.07945|-0.08802|||||||||60|19|8|7|16|15|36|43|||||||||||||||||||||||||
2025-11-18 06:49:50|AC.D.1919HK.CASH.IP|2658|2025-11-17 01:30:00|2025-11-17 07:59:50||16650.6|7.61446|2025-11-17|17.79116|1|0.215672|1|-0.21645|1|2025-11-17||17.79116|44.69959|43.23095||23.13801|44.77873|33.3855||||||||||||||||||49776|34857|24705||62385|80895|185389||||||||||||||||||0.09327|0.07219|0.07211||0.07223|0.08702|0.07222||||||||||||||||||-0.09277|-0.07768|-0.07202||-0.07206|-0.07223||||||||||||||||||96|112|44|26|38|18|||||||||||||||||||||||||
2025-11-18 06:49:51|EP.D.NOVOB.CASH.IP|2617|2025-11-17 08:00:00|2025-11-17 15:55:00|31300|465.9|11.44544|2025-11-17|4.65131|15|0.227642|14|-0.32515|12|2025-11-17|||||||||15.74666|24.92557|23.32135|24.24337|12.73389|15.94573|9.45965|4.65131|||||||||||||||||662|399|376|455|731|437|592|740|||||||||||||||||0.0358|0.02818|0.02576|0.02094|0.04256|0.02827|0.03939|0.0374|||||||||||||||||-0.04193|-0.02502|-0.02011|-0.02793|-0.05481|-0.02844|-0.0376|-0.03454|||||||||280|257|206|161|181|245|297|303|||||||||||||||||||||||||
2025-11-18 06:49:51|EJ.D.SQNSW.CASH.IP|321|2025-11-17 08:01:50|2025-11-17 16:19:10||8.6|22.20314|2025-11-17|0.15367|11|0.210526|16|-0.251995|16|2025-11-17|||||||||52.27398|26.77025|20.11355|0.15367|38.54207|54.22617|32.35543|41.14937|5.0452||||||||||||||||7|14|10|21|8|5|12|9|5||||||||||||||||0.04189|0.04197|0.04203|0.06299|0.06991|0.04203|0.06292|0.05882|0.16828||||||||||||||||-0.04177|-0.04196||||-0.08382|-0.06716|-0.06058|-0.12249||||||||23|15|10|3|13|24|31|56|42|||||||||||||||||||||||||
2025-11-18 06:49:52|UB.D.IBKR.CASH.IP|2196|2025-11-17 09:02:00|2025-11-17 23:51:50||1032|7.34343|2025-11-17|1.5125|20|0.24294|15|-0.73193|14|2025-11-17||||||||||43.12711|63.81222|87.5813|88.9191|41.83648|9.94852|8.29729|9.61181|7.494|7.61357|5.05341|1.5125|33.64916|75.12282|40.1963||||||||||127|311|70|165|325|1062|641|642|391|713|684|1676|43811|4|109||||||||||0.12045|0.01513||0.0151||0.06937|0.04718|0.03951|0.03399|0.03102|0.03354|0.03706|||0.03161||||||||||-0.22477|-0.39239|-0.10061|-0.07542|-0.0152|-0.09787|-0.05682|-0.03294|-0.03401|-0.03414|-0.03561|-0.03913|-0.20803|-0.07918|-0.07116|14|11|8|9|12|153|256|251|215|251|300|340|15|4|5|||||||||||||||||||||||||
2025-11-18 06:49:52|KA.D.IGG.CASH.IP|640|2025-11-17 08:00:10|2025-11-17 16:29:50|1082|394.2|11.74692|2025-11-17|5.44986|16|0.184843|12|-0.277264|16|2025-11-17|||||||||50.11046|42.95631|71.48156|33.40535|64.7494|84.63668|66.71278|70.04618|5.44986||||||||||||||||342|268|165|333|502|178|440|2991|59||||||||||||||||0.09191|||0.09268|0.1388||||0.09256||||||||||||||||-0.09193|-0.09245|-0.09272|||-0.09214|-0.09222|-0.09222|-0.10171||||||||20|14|7|9|17|13|18|20|57|||||||||||||||||||||||||
2025-11-18 06:49:52|KA.D.WISELN.CASH.IP|749|2025-11-17 08:00:20|2025-11-17 16:29:50|914|400.4|9.50588|2025-11-17|4.02032|16|0.109469|14|-0.110011|9|2025-11-17|||||||||27.87821|29.72748|33.41288|25.08244|36.42881|34.36874|44.49303|43.2875|4.02032||||||||||||||||1715|300|166|388|423|409|756|779|361||||||||||||||||0.05467|0.05504||||0.05481|0.08207|0.06367|0.0292||||||||||||||||-0.08183|-0.0688||-0.05496||-0.05479|-0.07287|-0.05457|-0.03704||||||||36|27|9|16|11|35|27|37|51|||||||||||||||||||||||||
2025-11-18 06:49:53|UB.D.INTU.CASH.IP|2102|2025-11-17 14:30:00|2025-11-17 20:59:50|64596|274.7|27.01828|2025-11-17|27.28743|20|0.212424|14|-0.291435|14|2025-11-17|||||||||||||||32.58679|37.47424|35.62813|43.56888|43.79871|43.96198|27.28743||||||||||||||||||673|336|282|230|280|284|342||||||||||||||||||0.04179|0.02386|0.02596|0.01518|0.01476|0.01245|0.01886||||||||||||||||||-0.07142|-0.03612|-0.03093|-0.02373|-0.01934|-0.0186|-0.0242||||114|254|194|239|208|230|257|||||||||||||||||||||||||
2025-11-18 06:49:53|UA.D.CRWDUS.CASH.IP|3541|2025-11-17 01:00:10|2025-11-17 23:59:00||217.1|19.83265|2025-11-17|16.68995|19|0.620788|21|-0.511842|21|2025-11-17||61.35002|74.52032|87.52021|93.34188|16.77682|55.59842|62.53417|62.58085|80.14432|50.28789|100|76.31864|37.66083|18.12229|19.34565|23.94565|18.09273|32.01891|16.68995|20.01237|90.07041|80.27296|33.63793||0|0|0|0|0|0|8|1|64|169|14|79|115|607|414|246|196|224|321|610|2615|2|68||0.01977|0.01473|0.00186|0.02623|0.00186|0.01007|0.00301|0.00859|0.19531|0.3244||0.14712|0.16774|0.06665|0.0396|0.03145|0.03792|0.02551|0.02467|0.02978|0.21887||0.52941||-0.02387|-0.01718|-0.01487||-0.09451|-0.09173|-0.0421|-0.04572|-0.48225||-0.0872||-0.11269|-0.07685|-0.04972|-0.04683|-0.03068|-0.03826|-0.03515|-0.03192|-0.28022||-0.09431|80|47|8|15|12|18|32|72|10|6|2|21|8|145|250|214|178|191|241|321|20|5|3|||||||||||||||||||||||||
2025-11-18 06:49:54|SB.D.CRM.CASH.IP|3761|2025-11-17 01:00:10|2025-11-17 23:59:50||749.2|15.75521|2025-11-17|0.04506|3|0.520575|10|-0.437546|14|2025-11-17||56.59512|50.04615|0.04506|50.00614|75.00563|60.04422|33.36605|50.03016|71.37599|66.78583|83.39156|78.6672|66.81475|19.68414|17.36399|20.77377|22.81375|19.11943|12.23033|5.89583|68.2662|87.51793|90.03596||0|0|0|0|0|0|0|0|6|1|8|16|70|1511|1213|768|742|680|909|2834|3207|37|24||0.02173||0.0287|||||0.00954|0.03279|0.32563|0.00734|0.16181|0.00413|0.05271|0.03113|0.02845|0.02027|0.01915|0.0251|0.02522|0.15778||||-0.01365|-0.03895|||-0.00409|-0.02864|-0.04092|-0.00818|-0.03504|-0.05744|-0.01233||-0.07832|-0.07194|-0.04119|-0.02877|-0.02798|-0.02296|-0.02642|-0.02606|-0.01407|-0.08665|-0.05903|46|4|4|2|8|5|3|16|87|18|18|14|9|189|295|280|268|236|271|325|22|8|10|||||||||||||||||||||||||
2025-11-18 06:49:54|UC.D.PCLN.CASH.IP|1921|2025-11-17 14:30:00|2025-11-17 20:59:50|480177|123.2|28.18375|2025-11-17|30.65302|17|0.461987|17|-0.591306|17|2025-11-17|||||||||||||||54.15709|39.98454|52.68972|30.65302|35.53233|43.83336|37.15977||||||||||||||||||81|83|78|325|160|96|197||||||||||||||||||0.08043|0.03117|0.0317|0.07112|0.04138|0.02853|0.02512||||||||||||||||||-0.10722|-0.0706|-0.04615|-0.11814|-0.07419|-0.05321|-0.04335||||124|173|152|187|209|192|294|||||||||||||||||||||||||
2025-11-18 06:49:55|UA.D.COINUS.CASH.IP|8604|2025-11-17 01:00:10|2025-11-17 23:59:50|25608|1412.3|14.94363|2025-11-17|0.09031|15|0.69118|1|-0.719424|14|2025-11-17||16.1643|29.55702|43.27754|37.61198|38.50138|34.28472|35.19436|30.30752|38.55653|30.1311|59.03457|37.61167|39.41796|6.78731|0.09031|0.92523|1.19936|1.51822|0.34943|0.61867|46.39222|55.93349|64.56239||53|34|39|34|35|16|40|51|113|133|42|88|566|8332|5854|3756|2471|3450|4182|5185|1224|227|196||0.03745|0.0143|0.01644|0.0119|0.00801|0.01411|0.01161|0.0151|0.03342|0.03586|0.02123|0.03583|0.0301|0.0984|0.07585|0.05099|0.04071|0.0449|0.04954|0.05793|0.05741|0.14366|0.09922||-0.02977|-0.03511|-0.0343|-0.03007|-0.02285|-0.02056|-0.02466|-0.02845|-0.05277|-0.03276|-0.02741|-0.04787|-0.04553|-0.11299|-0.08407|-0.05369|-0.04851|-0.05181|-0.04777|-0.05837|-0.07176|-0.05548|-0.05404|211|183|148|181|156|111|165|195|156|130|134|224|234|285|360|356|357|350|356|360|149|77|62|||||||||||||||||||||||||
2025-11-18 06:49:56|SG.D.TSM.CASH.IP|7074|2025-11-17 01:00:10|2025-11-17 23:59:50|27631|1109.3|13.05109|2025-11-17|0.30108|20|1.347242|9|-0.327732|1|2025-11-17||20.07209|37.28242|32.62917|18.82005|35.1964|60.63686|37.55028|30.87095|49.40657|63.59707|74.67186|50.78639|29.14814|9.81042|0.33671|2.34704|1.48418|2.0875|0.86899|0.30108|59.44665|70.60758|65.66524||15|22|38|11|25|21|41|34|262|213|97|429|497|7568|3405|2733|1349|1492|1924|5047|820|223|140||0.03013|0.0231|0.01984|0.01833|0.00745|0.00997|0.0156|0.01768|0.09183|0.03517|0.05996|0.01736|0.04078|0.05196|0.03638|0.0256|0.01953|0.02284|0.02702|0.03348|0.0885|0.05617|0.09023||-0.04755|-0.02492|-0.02623|-0.04895|-0.02151|-0.02828|-0.04898|-0.04399|-0.06098|-0.06402|-0.05501|-0.04598|-0.04619|-0.05896|-0.03724|-0.02731|-0.02061|-0.02216|-0.02606|-0.03068|-0.10844|-0.03534|-0.08639|210|145|135|96|91|66|128|159|73|74|67|71|93|236|351|346|344|340|358|360|32|17|32|||||||||||||||||||||||||
2025-11-18 06:49:57|UA.D.ASML.CASH.IP|7772|2025-11-17 01:00:10|2025-11-17 23:58:40||156.7|15.13078|2025-11-17|0.04815|15|0.361383|1|-1.769521|21|2025-11-17||32.12242|41.98874|36.77648|66.75531|58.977|74.86686|81.91108|5.47977|3.46646|0.91479|0.33762|1.19083|2.30243|4.31497|0.04815|11.67974|43.17489|26.59967|25.08214|17.97316|75.35249|100|100||0|0|0|0|0|0|1|3|5|8|5|6|18|368|380|514|426|598|775|958|14879|0|3||0.09828|0.03635|0.00987|0.01553|0.03239|0.01557|0.03824|0.0313|0.02387|0.01557|0.01752|0.01796|0.01874|0.03069|0.02969|0.02897|0.02303|0.02491|0.02188|0.03012|0.07577||0.00196||-0.06348|-0.0473|-0.07939|-0.03389|-0.04519|-0.02225|-0.0326|-0.02018|-0.01147|-0.01436|-0.01431|-0.01233|-0.01523|-0.02645|-0.03085|-0.02936|-0.03725|-0.03988|-0.04229|-0.03565|-1.76952||-0.11588|182|127|52|129|73|127|182|352|352|349|355|352|356|352|350|258|116|132|148|218|12|3|12|||||||||||||||||||||||||
2025-11-18 06:49:57|UC.D.MRVL.CASH.IP|4697|2025-11-17 01:00:10|2025-11-17 23:57:10|8133|2323|14.87235|2025-11-17|0.03347|20|0.461894|9|-0.933072|10|2025-11-17||57.87153|72.26937|63.6796|35.75842|70.85386|27.65744|62.55257|38.44135|55.29801|65.13408|81.93165|59.76447|72.41208|5.18878|0.68407|1.5601|3.32718|1.54385|0.32446|0.03347|71.95442|40.26586|50.21708||15|36|19|21|8|6|28|70|131|214|74|306|293|4857|3102|3278|2004|2651|3076|7668|7270|798|761||0.03145|0.08027|0.01146|0.01526|0.01146|0.01147|0.05319|0.0315|0.24818|0.04375|0.16755|0.04619|0.03492|0.09404|0.05953|0.04461|0.03349|0.03786|0.0454|0.0557|0.09553||0.03577||-0.03436|-0.07253|-0.03666|-0.02973|-0.03925|-0.01951|-0.09924|-0.04577|-0.18903|-0.22025|-0.31922|-0.11556|-0.20142|-0.09908|-0.05826|-0.03957|-0.03622|-0.03982|-0.0402|-0.05265|-0.11436|-0.23886|-0.19816|109|18|22|14|24|29|24|60|20|37|33|42|36|198|342|334|306|333|355|360|32|5|14|||||||||||||||||||||||||
2025-11-18 06:49:58|SA.D.BRKB.CASH.IP|3694|2025-11-17 09:00:00|2025-11-17 23:59:50|50315|749.6|10.03454|2025-11-17|7.78831|15|0.246184|9|-0.235202|14|2025-11-17||||||||||55.08409|30.87937|83.34771|83.03118|61.02862|18.8728|7.78831|13.2825|14.65189|14.10141|10.37116|9.32617|70.045|50.0153|50.03223||||||||||148|38|13|94|204|2155|1487|1067|817|871|854|2124|2113|100|103||||||||||0.04584|0.06752|0.00196|0.04233|0.08458|0.03682|0.02014|0.0158|0.0152|0.01525|0.01169|0.01377|0.05601|0.03974|||||||||||-0.03568|-0.02093|-0.03722|-0.03214|-0.061|-0.03728|-0.02306|-0.02053|-0.01553|-0.01494|-0.01582|-0.01712|-0.0268|-0.01985|-0.03059|40|13|12|53|82|186|271|234|212|199|261|301|20|10|14|||||||||||||||||||||||||
2025-11-18 06:49:58|UB.D.FSLR.CASH.IP|1368|2025-11-17 09:13:20|2025-11-17 23:58:30||342.4|17.01821|2025-11-17|0.24328|21|0.547781|13|-1.075226|10|2025-11-17||||||||||94.5067|2.49685|44.02042|55.09054|67.07149|34.47715|32.85494|39.31281|12.75331|26.24218|25.82381|21.45093|0.24328|100|100||||||||||18|459|31|26|185|811|314|363|506|550|465|729|440|0|0||||||||||0.13541||||0.36652|0.09437|0.09163|0.04849|0.06478|0.04059|0.04415|0.04546|||||||||||||-0.14753|-0.53957|||-0.11349|-0.19213|-0.11962|-0.10786|-0.11421|-0.0755|-0.08233|-0.06344|-0.06311|||18|3|7|11|9|91|135|92|72|92|78|150|2|1|1|||||||||||||||||||||||||
2025-11-18 06:49:59|ED.D.ENRGY.CASH.IP|2059|2025-11-17 08:00:20|2025-11-17 16:29:50|11380|199|17.23685|2025-11-17|8.97966|16|0.314748|8|-0.262927|14|2025-11-17|||||||||12.8462|21.69188|34.05223|31.73707|30.81531|27.93948|20.78489|22.96249|8.97966||||||||||||||||398|181|183|164|134|115|243|245|274||||||||||||||||0.06901|0.06516|0.05748|0.05327|0.05962|0.06146|0.06582|0.05536|0.057||||||||||||||||-0.07745|-0.05823|-0.06739|-0.05732|-0.05791|-0.05132|-0.05868|-0.05698|-0.06075||||||||274|208|147|142|130|147|164|227|135|||||||||||||||||||||||||
2025-11-18 06:49:59|ED.D.RHM.CASH.IP|2306|2025-11-17 08:00:20|2025-11-17 16:29:50|172500|46.7|8.40543|2025-11-17|8.18394|15|0.25989|8|-0.172712|14|2025-11-17|||||||||8.9194|10.46878|10.51534|15.85813|10.43323|11.27945|13.97326|8.18394|8.90388||||||||||||||||83|72|66|45|52|50|30|63|28||||||||||||||||0.05967|0.04453|0.03855|0.03545|0.04002|0.0339|0.04204|0.03891|0.04138||||||||||||||||-0.04819|-0.03605|-0.03477|-0.03175|-0.02858|-0.03441|-0.04421|-0.03921|-0.03457||||||||282|211|191|177|154|178|201|258|147|||||||||||||||||||||||||
2025-11-18 06:50:00|SA.D.ABBVWUS.CASH.IP|2077|2025-11-17 14:30:00|2025-11-17 20:59:50|23378|1059.8|12.99574|2025-11-17|13.77291|19|0.690846|14|-0.311062|14|2025-11-17|||||||||||||||16.02513|30.58774|25.66467|24.40089|21.24295|13.77291|17.67495||||||||||||||||||3001|992|1464|1682|759|1133|1437||||||||||||||||||0.08545|0.0276|0.02179|0.01853|0.02089|0.01837|0.0235||||||||||||||||||-0.09873|-0.03967|-0.03362|-0.02849|-0.02601|-0.02576|-0.02544||||120|200|168|152|151|204|278|||||||||||||||||||||||||
2025-11-18 06:50:00|SA.D.AMTUS.CASH.IP|1677|2025-11-17 14:30:00|2025-11-17 20:59:50|18036|671.9|18.71063|2025-11-17|24.54345|14|0.80654|14|-0.710297|14|2025-11-17|||||||||||||||24.54345|34.65262|29.12673|33.70813|25.52224|26.71665|34.11907||||||||||||||||||1484|469|1123|845|1332|913|612||||||||||||||||||0.11688|0.05777|0.0278|0.03036|0.02678|0.02367|0.02594||||||||||||||||||-0.11449|-0.06135|-0.03961|-0.03457|-0.02786|-0.02484|-0.02414||||115|165|148|104|106|120|267|||||||||||||||||||||||||
2025-11-18 06:50:00|SB.D.DLRUS.CASH.IP|1454|2025-11-17 14:30:00|2025-11-17 20:59:50|15763|334.2|12.90427|2025-11-17|17.85906|20|0.246679|14|-0.265034|14|2025-11-17|||||||||||||||33.56949|40.70113|27.27767|25.64678|25.96459|32.99444|17.85906||||||||||||||||||907|530|629|329|431|351|328||||||||||||||||||0.10443|0.0382|0.02802|0.02233|0.02258|0.02437|0.02595||||||||||||||||||-0.10946|-0.04726|-0.03883|-0.02808|-0.03776|-0.02697|-0.02941||||45|101|92|90|85|82|191|||||||||||||||||||||||||
2025-11-18 06:50:01|SG.D.SPG.CASH.IP|1254|2025-11-17 14:30:00|2025-11-17 20:59:50|18095|223.3|21.40932|2025-11-17|34.01716|20|0.539321|14|-0.245633|14|2025-11-17|||||||||||||||51.72897|40.95568|45.4343|44.22037|37.41176|41.8291|34.01716||||||||||||||||||477|519|212|181|184|268|217||||||||||||||||||0.14059|0.03265|0.02691|0.02197|0.02533|0.02326|0.01946||||||||||||||||||-0.11386|-0.05397|-0.04996|-0.03664|-0.03344|-0.0253|-0.0251||||33|93|97|77|83|79|209|||||||||||||||||||||||||
2025-11-18 06:50:01|ED.D.ANNGY.CASH.IP|835|2025-11-17 08:00:00|2025-11-17 16:29:50|2594|286|21.82346|2025-11-17|15.85437|16|0.154083|14|-0.115385|16|2025-11-17|||||||||18.16055|27.6328|27.82645|56.39099|41.89727|44.48298|46.94065|48.96312|15.85437||||||||||||||||301|306|365|282|359|144|223|292|778||||||||||||||||0.04581|0.0386|0.04348|0.03854|0.03862|0.03856|0.05287|0.03844|0.03853||||||||||||||||-0.03848|-0.0386|-0.04635|-0.03856|-0.03858|-0.03854|-0.03841|-0.03837|-0.05502||||||||105|58|54|55|43|36|81|47|38|||||||||||||||||||||||||
2025-11-18 06:50:02|UA.D.AVGO.CASH.IP|7804|2025-11-17 01:00:10|2025-11-17 23:59:40|34353|1319.6|17.73033|2025-11-17|0.04252|20|0.46965|14|-0.58849|10|2025-11-17||25.50419|42.80982|50.30439|51.64243|17.60306|34.33969|35.41295|41.06895|65.40348|49.06654|67.41986|60.65168|52.03884|13.65349|0.347|0.91102|2.78662|3.90765|1.1768|0.04252|38.40383|50.01565|67.93017||31|17|19|30|41|101|18|17|109|144|56|119|367|8200|3486|2280|1589|1973|2294|4746|27035|324|196||0.05128|0.01022|0.01002|0.00855|0.00399|0.0132|0.01968|0.01529|0.04917|0.04647|0.02063|0.02856|0.03069|0.07809|0.04587|0.03247|0.02319|0.02575|0.02849|0.03694|0.06798|0.06478|0.08093||-0.05857|-0.03354|-0.01711|-0.02661|-0.04461|-0.04306|-0.04243|-0.02396|-0.04589|-0.06081|-0.02821|-0.04993|-0.05395|-0.06989|-0.04898|-0.03016|-0.02359|-0.02477|-0.03157|-0.03643|-0.06284|-0.01748|-0.05194|232|145|177|155|114|105|164|195|124|135|147|170|154|243|357|350|330|337|354|360|60|16|56|||||||||||||||||||||||||
2025-11-18 06:50:03|UA.D.APPUS.CASH.IP|5419|2025-11-17 01:00:30|2025-11-17 23:59:50|52727|516.6|19.63575|2025-11-17|9.55916|14|0.74578|21|-0.864543|4|2025-11-17||50.06557|52.70226|53.78747|38.6429|43.9654|53.88659|49.18661|50.16797|60.38656|75.1588|85.85205|59.69277|71.06453|9.55916|11.13835|15.84898|20.34569|22.57204|17.97963|12.66428|72.33829|100|84.6678||4|6|2|4|6|1|1|2|36|63|23|182|180|1462|1587|1103|602|999|846|1820|970|34|38||0.01342|0.00561|0.04431|0.03873|0.02143|0.0152|0.02212|0.01408|0.08778||0.42729|0.10536|0.09243|0.08962|0.05299|0.04151|0.03127|0.02492|0.02662|0.04264|0.5324||||-0.03015|-0.09969|-0.08533|-0.08829|-0.0649|-0.04037|-0.07848|-0.10243|-0.39284|-0.01342|-0.09284|-0.08137|-0.10342|-0.12016|-0.0886|-0.05561|-0.05279|-0.04969|-0.04539|-0.05073|-0.40128|-0.03822|-0.0574|100|57|67|166|98|52|55|68|20|8|21|37|110|172|309|273|311|298|302|326|36|10|13|||||||||||||||||||||||||
2025-11-18 06:50:04|UC.D.MU.CASH.IP|8581|2025-11-17 01:00:10|2025-11-17 23:59:40||2627.2|15.66945|2025-11-17|0.64215|15|0.611633|14|-0.532121|14|2025-11-17||16.66542|38.469|33.58774|34.0178|28.77674|29.34658|45.94783|42.23146|33.06303|39.13354|57.26896|42.99098|24.19145|10.01903|0.64215|1.78236|3.66327|3.20326|5.04488|1.72926|54.47802|71.21527|59.25075||153|48|46|43|77|79|80|32|316|257|209|832|1649|21775|10877|7634|3876|5030|4116|9214|5712|247|233||0.04586|0.01874|0.01944|0.02806|0.02261|0.02165|0.01564|0.01845|0.06893|0.041|0.03718|0.04584|0.04643|0.1319|0.07798|0.05034|0.03119|0.03866|0.0509|0.05313|0.01773||0.02412||-0.05433|-0.03543|-0.03436|-0.04408|-0.06699|-0.05129|-0.02792|-0.03363|-0.06594|-0.03444|-0.05414|-0.05768|-0.0651|-0.10454|-0.08817|-0.05414|-0.0397|-0.04391|-0.04126|-0.04812|-0.07577|-0.0286|-0.05344|307|190|152|162|202|198|196|192|143|100|133|147|208|262|358|350|334|351|342|360|79|59|49|||||||||||||||||||||||||
2025-11-18 06:50:05|SE.D.NOWUS.CASH.IP|1539|2025-11-17 14:30:00|2025-11-17 20:59:50|83535|31.6|41.60484|2025-11-17|42.78227|20|0.277157|14|-0.363799|14|2025-11-17|||||||||||||||57.80132|51.1806|65.13567|56.42992|53.70453|57.62856|42.78227||||||||||||||||||57|28|31|17|28|29|65||||||||||||||||||0.139|0.10525|0.03172|0.04246|0.0767|0.05385|0.03343||||||||||||||||||-0.13923|-0.11159|-0.05525|-0.05176|-0.06967|-0.06022|-0.06087||||111|198|166|142|138|186|246|||||||||||||||||||||||||
2025-11-18 06:50:05|UC.D.MELI.CASH.IP|1908|2025-11-17 14:30:00|2025-11-17 20:59:50|205813|106.8|23.16989|2025-11-17|32.53516|16|0.293399|14|-0.29934|14|2025-11-17|||||||||||||||33.21162|33.1487|32.53516|40.07475|37.75369|42.82387|39.21631||||||||||||||||||259|140|125|113|171|141|95||||||||||||||||||0.05485|0.03276|0.02358|0.02217|0.02381|0.01688|0.01936||||||||||||||||||-0.08869|-0.05711|-0.04273|-0.04525|-0.04277|-0.03304|-0.03088||||115|224|188|155|138|145|235|||||||||||||||||||||||||
2025-11-18 06:50:06|SG.D.SPOTUS.CASH.IP|1933|2025-11-17 14:30:00|2025-11-17 20:59:50|64039|342.7|17.33046|2025-11-17|16.0854|20|0.327014|20|-0.412702|14|2025-11-17|||||||||||||||24.61165|38.33906|42.93499|32.28536|36.95848|35.1891|16.0854||||||||||||||||||968|627|374|390|488|395|363||||||||||||||||||0.07771|0.0391|0.03082|0.03661|0.02288|0.02251|0.04111||||||||||||||||||-0.13098|-0.08432|-0.04908|-0.0365|-0.06709|-0.05623|-0.04435||||78|157|161|118|141|168|231|||||||||||||||||||||||||
2025-11-18 06:50:06|SH.D.VSTUS.CASH.IP|2041|2025-11-17 14:30:00|2025-11-17 20:59:50|17479|586.8|21.16308|2025-11-17|21.86171|20|1.156003|14|-0.404374|14|2025-11-17|||||||||||||||24.44522|26.21224|39.51574|32.94904|36.41722|30.69364|21.86171||||||||||||||||||1693|762|557|511|824|767|392||||||||||||||||||0.11784|0.03582|0.03532|0.02199|0.0244|0.02588|0.03226||||||||||||||||||-0.1696|-0.10065|-0.04625|-0.05057|-0.04782|-0.05292|-0.03767||||116|246|203|204|190|206|271|||||||||||||||||||||||||
2025-11-18 06:50:07|SE.D.NRG.CASH.IP|1556|2025-11-17 14:30:00|2025-11-17 20:59:50|16308|297|17.48858|2025-11-17|17.49435|20|0.298762|14|-0.99885|14|2025-11-17|||||||||||||||58.46275|22.87528|28.9906|25.38956|31.00661|41.46007|17.49435||||||||||||||||||760|426|347|334|420|355|309||||||||||||||||||0.08724|0.07462|0.05334|0.04472|0.04472|0.02794|0.03637||||||||||||||||||-0.16862|-0.0839|-0.07152|-0.04336|-0.05796|-0.04772|-0.03772||||67|119|97|95|123|174|247|||||||||||||||||||||||||
2025-11-18 06:50:07|EF.D.ENEL.CASH.IP|2643|2025-11-17 08:00:10|2025-11-17 16:29:50|908.7|1859.2|11.43742|2025-11-17|10.02319|8|0.088879|14|-0.133259|8|2025-11-17|||||||||10.02319|18.51748|16.97891|17.60305|25.6087|22.95584|16.76021|12.95927|11.88903||||||||||||||||2317|1766|1539|1410|1092|1644|3554|3246|3278||||||||||||||||0.02034|0.0172|0.01742|0.01393|0.01448|0.0151|0.02029|0.01906|0.0165||||||||||||||||-0.01892|-0.01609|-0.0153|-0.01332|-0.01264|-0.01228|-0.01533|-0.01813|-0.01773||||||||280|227|224|199|168|170|203|224|118|||||||||||||||||||||||||
2025-11-18 06:50:08|EC.D.GSZFP.CASH.IP|928|2025-11-17 08:00:10|2025-11-17 16:29:50||257.3|11.97878|2025-11-17|10.04245|14|0.092039|8|-0.091116|12|2025-11-17|||||||||25.96884|48.74482|31.14352|19.39157|10.75665|30.26646|10.04245|13.99355|19.10593||||||||||||||||234|465|299|270|257|196|264|368|727||||||||||||||||0.05041|0.04557|0.04558|0.04556||0.04556|0.0455|0.04534|0.04535||||||||||||||||-0.04585|-0.04557|-0.04556|-0.04558|-0.06078|-0.04555|-0.04549|-0.04532|||||||||81|78|45|31|28|43|60|43|21|||||||||||||||||||||||||
2025-11-18 06:50:08|EC.D.AI.CASH.IP|2268|2025-11-17 08:00:00|2025-11-17 16:29:50|16969|13.3|12.62144|2025-11-17|10.40416|15|0.070497|8|-0.164184|8|2025-11-17|||||||||13.6392|16.01492|18.29367|24.33822|28.27186|25.01158|15.70978|10.40416|12.20127||||||||||||||||16|12|9|11|11|10|18|19|31||||||||||||||||0.02082|0.01627|0.01478|0.0166|0.0125|0.01373|0.01488|0.01567|0.01235||||||||||||||||-0.02125|-0.0178|-0.01412|-0.0136|-0.01247|-0.01568|-0.0168|-0.01387|-0.0143||||||||257|225|186|185|138|128|172|231|115|||||||||||||||||||||||||
2025-11-18 06:50:09|SG.D.SHW.CASH.IP|1832|2025-11-17 14:30:00|2025-11-17 20:59:50|32671|321.7|20.71867|2025-11-17|21.99847|18|0.601403|14|-0.138688|16|2025-11-17|||||||||||||||52.66995|45.56255|35.39179|39.10727|21.99847|29.56461|27.19791||||||||||||||||||414|503|391|256|277|581|456||||||||||||||||||0.03299|0.01506|0.02154|0.01143|0.01303|0.01631|0.02052||||||||||||||||||-0.0409|-0.02672|-0.02464|-0.01934|-0.02176|-0.02112|-0.01891||||116|167|150|128|123|166|232|||||||||||||||||||||||||
2025-11-18 06:50:09|KA.D.BLT.CASH.IP|1141|2025-11-17 08:00:10|2025-11-17 16:29:50||288.2|23.33921|2025-11-17|24.3903|9|0.143954|14|-0.142857|8|2025-11-17|||||||||33.4057|24.3903|51.20727|43.5199|40.67298|29.32687|45.57904|53.1824|45.63681||||||||||||||||407|394|182|207|219|319|225|158|137||||||||||||||||0.07156|0.04789|0.04785|0.04789|0.04796|0.04802|0.05635|0.04991|0.04788||||||||||||||||-0.07148|-0.04785|-0.0478|-0.04786|-0.04795|-0.04802|-0.05315|-0.04936|-0.04786||||||||60|37|43|23|32|41|123|175|68|||||||||||||||||||||||||
2025-11-18 06:50:09|SH.D.X.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 06:50:10|SB.D.ECL.CASH.IP|1624|2025-11-17 14:30:00|2025-11-17 20:59:50|25526|212.4|18.25405|2025-11-17|26.99939|17|0.423247|14|-0.182517|14|2025-11-17|||||||||||||||43.15842|38.80211|36.65894|26.99939|39.36395|37.08155|33.22167||||||||||||||||||542|314|332|313|250|292|217||||||||||||||||||0.07128|0.021|0.02319|0.01198|0.01296|0.01191|0.01662||||||||||||||||||-0.05557|-0.03673|-0.0277|-0.0193|-0.02618|-0.02467|-0.02509||||79|111|112|115|89|108|217|||||||||||||||||||||||||
2025-11-18 06:50:10|ED.D.ALVGY.CASH.IP|1744|2025-11-17 08:00:10|2025-11-17 16:29:50||76.3|20.60446|2025-11-17|22.25617|8|0.10926|9|-0.082713|11|2025-11-17|||||||||22.25617|26.47741|34.61843|28.88498|37.62295|28.12421|22.58746|27.80274|28.9162||||||||||||||||135|97|99|69|62|49|60|66|96||||||||||||||||0.03736|0.03942|0.02978|0.0276|0.02956|0.02756|0.03114|0.02935|0.02443||||||||||||||||-0.03325|-0.03071|-0.03403|-0.03447|-0.02758|-0.02892|-0.03328|-0.03174|-0.02915||||||||198|155|185|149|125|121|133|108|90|||||||||||||||||||||||||
2025-11-18 06:50:11|EC.D.STLAFP.CASH.IP|2892|2025-11-17 08:00:20|2025-11-17 16:29:50|876.2|160.5|8.44319|2025-11-17|0.66383|16|0.194575|16|-0.200691|8|2025-11-17|||||||||4.27047|6.28804|9.61262|16.97704|19.7349|11.23091|12.84759|2.40569|0.66383||||||||||||||||194|132|98|95|48|153|172|323|405||||||||||||||||0.03302|0.01814|0.01791|0.01779|0.01675|0.01838|0.02436|0.03157|0.04804||||||||||||||||-0.03036|-0.02058|-0.01714|-0.01599|-0.01603|-0.01724|-0.0278|-0.03282|-0.05459||||||||332|304|303|301|269|277|289|339|177|||||||||||||||||||||||||
2025-11-18 06:50:11|EJ.D.GIVN.CASH.IP|1111|2025-11-17 08:01:50|2025-11-17 16:19:50|333000|4.5|21.27279|2025-11-17|10.90523|16|0.09028|16|-0.117509|8|2025-11-17|||||||||18.89545|30.80846|33.00624|22.85129|35.24694|38.30407|39.8518|28.72328|10.90523||||||||||||||||4|3|4|3|3|5|6|6|4||||||||||||||||0.03921|0.03327|0.03969|0.0297|0.02981|0.0329|0.03359|0.0346|0.04005||||||||||||||||-0.04699|-0.03327|-0.0333|-0.03558|-0.03476|-0.02987|-0.03411|-0.03101|-0.03377||||||||85|104|91|57|71|81|113|122|83|||||||||||||||||||||||||
2025-11-18 06:50:12|EC.D.CS.CASH.IP|1505|2025-11-17 08:00:20|2025-11-17 16:29:40|3824.5|217.2|12.11022|2025-11-17|5.43686|16|0.104194|8|-0.078105|8|2025-11-17|||||||||21.03031|16.24211|35.67977|24.18888|18.20391|7.80334|6.50762|10.11596|5.43686||||||||||||||||138|260|273|273|346|294|262|251|216||||||||||||||||0.03346|0.02795|0.02613|0.02789|0.02804|0.02616|0.02614|0.02614|0.02615||||||||||||||||-0.02878|-0.02606|-0.02785|-0.02613|-0.02617|-0.02614|-0.02814|-0.02613|-0.02615||||||||200|148|129|120|77|90|108|109|37|||||||||||||||||||||||||
2025-11-18 06:50:12|EG.D.PRXNA.CASH.IP|2409|2025-11-17 08:00:20|2025-11-17 16:29:30|5964|74.5|14.21501|2025-11-17|3.66579|16|0.165017|8|-0.115397|8|2025-11-17|||||||||26.38659|30.85817|19.5183|22.67156|21.02083|23.38344|6.71472|5.47232|3.66579||||||||||||||||83|60|39|63|51|80|117|104|137||||||||||||||||0.02926|0.02534|0.02102|0.01956|0.02142|0.02292|0.02571|0.02906|0.02297||||||||||||||||-0.02786|-0.0205|-0.0178|-0.01973|-0.01882|-0.02215|-0.02363|-0.02398|-0.02318||||||||239|214|200|181|200|214|269|312|165|||||||||||||||||||||||||
2025-11-18 06:50:13|EC.D.SASY.CASH.IP|2435|2025-11-17 08:00:10|2025-11-17 16:29:50|8997|50.1|11.10035|2025-11-17|6.54477|15|0.078029|8|-0.066897|8|2025-11-17|||||||||10.26853|14.03366|20.11787|21.44225|16.67963|23.08943|10.426|6.54477|15.57255||||||||||||||||56|46|44|52|47|45|61|86|92||||||||||||||||0.02629|0.01368|0.01489|0.01435|0.01546|0.01576|0.01855|0.01656|0.01401||||||||||||||||-0.01892|-0.01425|-0.01463|-0.01424|-0.01419|-0.0138|-0.01737|-0.01637|-0.01526||||||||244|214|189|182|168|182|269|291|135|||||||||||||||||||||||||
2025-11-18 06:50:13|KA.D.BA.CASH.IP|2270|2025-11-17 08:00:10|2025-11-17 16:29:50||973.6|18.25248|2025-11-17|16.87965|8|0.138313|8|-0.277008|8|2025-11-17|||||||||16.87965|49.39536|24.09819|34.69864|25.27613|34.98313|35.60454|34.49324|45.02257||||||||||||||||326|215|341|204|293|239|441|511|288||||||||||||||||0.04699|0.02958|0.02742|0.02969|0.03513|0.0276|0.03111|0.03331|0.03847||||||||||||||||-0.04556|-0.03079|-0.03737|-0.02739|-0.02748|-0.02943|-0.03341|-0.03385|-0.02976||||||||196|160|108|124|99|123|163|206|80|||||||||||||||||||||||||
2025-11-18 06:50:13|AC.D.1810HK.CASH.IP|3542|2025-11-17 01:30:00|2025-11-17 07:59:50|4192|77698.7|0.66749|2025-11-17|0.0495|6|0.285171|1|-0.235738|1|2025-11-17||1.76013|2.73262|1.4985||1.14771|0.0495|3.2735||||||||||||||||||207027|107493|72711||87216|137801|243584||||||||||||||||||0.10009|0.05774|0.04786||0.05641|0.0478|0.04775||||||||||||||||||-0.07825|-0.04774|-0.04781||-0.05177|-0.04779|-0.05822|||||||||||||||||117|149|69|91|56|62|||||||||||||||||||||||||
2025-11-18 06:50:14|AC.D.700HK.CASH.IP|3482|2025-11-17 01:30:00|2025-11-17 07:59:50||6604.5|0.79315|2025-11-17|0.08281|5|0.31348|1|-0.467654|1|2025-11-17||1.21732|4.58227|6.59854||0.08281|2.78148|6.59871||||||||||||||||||24729|12338|18523||17641|19045|22120||||||||||||||||||0.09977|0.07858|0.07861||0.07856|0.07889|0.07879||||||||||||||||||-0.11453|-0.07844|-0.07841||-0.07846|-0.0788|-0.07865|||||||||||||||||88|111|46|55|37|46|||||||||||||||||||||||||
2025-11-18 06:50:15|MT.D.PA.FWM1.IP|6812|2025-11-16 23:00:20|2025-11-16 23:59:50|1430|0.4|0.26212|2025-11-17|0.14733|17|0.265252|12|-0.400348|7|2025-11-17|0.34905|0.34715|0.34303|0.33693|0.32329|0.32242|0.34751|0.32957|0.20509|0.22748|0.25208|0.2342|0.28307|0.22757|0.16235|0.14785|0.16289|0.14733|0.15824|0.17403|0.16101|0.20854||0.34765|0|0|0|0|0|0|0|0|1|0|0|0|0|0|1|1|1|1|0|0|0|0||0|0.0335|0.04321|0.02613|0.03371|0.03981|0.04596|0.03626|0.04403|0.06672|0.07019|0.05469|0.0724|0.05972|0.06196|0.05763|0.05688|0.04597|0.04137|0.04146|0.06207|0.06763|0.06478||0.03297|-0.03087|-0.03614|-0.04169|-0.04581|-0.04127|-0.06631|-0.03756|-0.05567|-0.07476|-0.06417|-0.0556|-0.06595|-0.05788|-0.0827|-0.05144|-0.04755|-0.04499|-0.03742|-0.03513|-0.0516|-0.04645|-0.05902||-0.03808|153|205|201|165|88|198|176|145|202|266|251|253|232|306|334|348|312|303|286|314|305|142|118|||||||||||||||||||||||||
2025-11-18 06:50:15|MT.D.PL.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||