2025-06-17 20:30:11|IX.D.SPTRD.IFE.IP|8659|2025-06-16 19:50:30|2025-06-16 23:59:50|5995.42|204.6|0.01092|2025-06-16|0.00827|14|0.105753|13|-0.075141|23|2025-06-16|0.0117|0.0117|0.01169|0.0117|0.0117|0.01169|0.01168|0.01165|0.01165|0.01166|0.01166|0.01165|0.01164|0.00996|0.00827|0.00827|0.00828|0.00828|0.00829|0.00829|0.01164|0.02485|0.01162|0.01165|20|13|14|8|11|10|31|63|73|77|71|113|186|652|833|531|352|405|320|615|118|0|26|38|0.00575|0.00467|0.00436|0.00291|0.00372|0.00367|0.00555|0.00657|0.00502|0.00454|0.00427|0.00539|0.00436|0.00902|0.00779|0.00627|0.00617|0.00628|0.00512|0.00825|0.00441|0.00465|0.00572|0.00841|-0.0056|-0.00439|-0.00374|-0.003|-0.00364|-0.00353|-0.00519|-0.00545|-0.00537|-0.00464|-0.00391|-0.00502|-0.00453|-0.0074|-0.00673|-0.0069|-0.00583|-0.00637|-0.00511|-0.00765|-0.00425|-0.00327|-0.00709|-0.00902|352|341|324|277|291|336|353|357|359|352|334|351|350|359|360|359|359|359|360|360|315|175|348|359|||||||||||||||||||||||||
2025-06-17 20:30:12|IX.D.RUSSELL.IEN.IP|8222|2025-06-16 19:50:40|2025-06-16 23:59:50|2108.1|35.1|0.01446|2025-06-16|0.01408|14|0.132119|13|-0.103588|13|2025-06-16|0.01425|0.01423|0.01422|0.01423|0.01423|0.01422|0.01419|0.01417|0.01415|0.01416|0.01414|0.01413|0.01411|0.01414|0.01408|0.0141|0.01411|0.01411|0.01413|0.01414|0.01422|0.04703|0.01449|0.01418|1|1|1|1|1|2|2|5|5|2|7|8|30|80|128|119|77|54|62|81|13|0|2|2|0.00813|0.00755|0.00717|0.00607|0.00558|0.00598|0.00818|0.00898|0.00858|0.00739|0.00726|0.00909|0.0089|0.02118|0.01521|0.01207|0.00993|0.00903|0.00803|0.01248|0.00776|0.01049|0.00972|0.01303|-0.00832|-0.0073|-0.00669|-0.00601|-0.00546|-0.00675|-0.00785|-0.00843|-0.00876|-0.00756|-0.00766|-0.00823|-0.00888|-0.01776|-0.01454|-0.0131|-0.00977|-0.00912|-0.00831|-0.01108|-0.00717|-0.00636|-0.01186|-0.01379|297|273|255|192|196|276|318|344|313|313|284|306|324|350|360|360|355|356|349|359|302|114|283|346|||||||||||||||||||||||||
2025-06-17 20:30:13|IX.D.DOW.IFE.IP|8523|2025-06-16 19:50:40|2025-06-16 23:59:50|42271.6|10.6|0.00909|2025-06-16|0.00563|14|0.093103|13|-0.063808|23|2025-06-16|0.01137|0.01137|0.01137|0.01137|0.01137|0.01137|0.00851|0.0085|0.0085|0.0085|0.0085|0.0085|0.00848|0.00707|0.00563|0.00563|0.00564|0.00564|0.00564|0.00565|0.01133|0.02304|0.0113|0.01133|1|1|1|0|1|1|2|3|3|1|2|4|5|24|38|24|15|16|18|24|5|0|1|1|0.00544|0.0038|0.00358|0.00252|0.00224|0.00356|0.00506|0.00557|0.00501|0.004|0.00337|0.00411|0.00423|0.01047|0.00933|0.0075|0.00663|0.0065|0.00538|0.00802|0.005|0.00289|0.00506|0.00692|-0.00472|-0.00335|-0.00305|-0.00234|-0.00231|-0.00301|-0.00465|-0.00501|-0.00596|-0.0041|-0.00315|-0.00418|-0.00406|-0.00813|-0.00919|-0.00774|-0.00759|-0.00657|-0.0059|-0.00839|-0.00496|-0.00259|-0.0062|-0.0089|359|355|348|352|338|355|360|360|360|359|360|359|357|360|360|360|360|360|360|360|233|194|337|360|||||||||||||||||||||||||
2025-06-17 20:30:14|IX.D.FANG.IFM.IP|8583|2025-06-16 19:50:40|2025-06-16 23:59:50|14171.1|0|0.02346|2025-06-16|0.01259|15|0.151507|19|-0.152091|20|2025-06-16|0.0355|0.0355|0.03547|0.03549|0.0355|0.03545|0.03541|0.03535|0.02122|0.02119|0.0212|0.0212|0.02116|0.01689|0.01264|0.01259|0.01262|0.01261|0.01261|0.01262|0.02104|0.02104|0.02107|0.02116|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.008|0.00537|0.00437|0.00317|0.00333|0.00521|0.00692|0.007|0.00396|0.00274|0.00331|0.00351|0.00325|0.01759|0.0118|0.00883|0.00635|0.00628|0.00508|0.00921|0.00376|0.0021|0.00307|0.00454|-0.00755|-0.00475|-0.0038|-0.00367|-0.00394|-0.00414|-0.00708|-0.00639|-0.0044|-0.00345|-0.00356|-0.00465|-0.00234|-0.01636|-0.01113|-0.00876|-0.00637|-0.00638|-0.00497|-0.00706|-0.00459|-0.00167|-0.00424|-0.00481|360|360|360|353|356|359|360|360|344|345|329|348|347|359|360|360|360|360|360|360|307|252|289|337|||||||||||||||||||||||||
2025-06-17 20:30:16|IX.D.NASDAQ.IFE.IP|8759|2025-06-16 19:50:40|2025-06-16 23:59:50|21780.4|51.1|0.00907|2025-06-16|0.00501|14|0.146087|19|-0.092178|23|2025-06-16|0.01015|0.01015|0.01014|0.01015|0.01015|0.01014|0.01013|0.01011|0.01011|0.01012|0.01012|0.01011|0.01009|0.00756|0.00501|0.00501|0.00502|0.00501|0.00502|0.00502|0.01007|0.02279|0.01005|0.01007|9|5|5|2|3|6|8|13|9|10|7|12|34|144|151|117|79|72|66|98|25|0|8|12|0.0077|0.00503|0.00434|0.0032|0.00331|0.00547|0.0069|0.00728|0.00582|0.00565|0.00473|0.00614|0.00549|0.01339|0.01087|0.00898|0.00826|0.00765|0.00676|0.00984|0.00493|0.00281|0.00557|0.00962|-0.00684|-0.00445|-0.00333|-0.00346|-0.00398|-0.00458|-0.00666|-0.00636|-0.00609|-0.00591|-0.00448|-0.00561|-0.00561|-0.01131|-0.00975|-0.00909|-0.00764|-0.00842|-0.00663|-0.00879|-0.00461|-0.0023|-0.00709|-0.01032|360|360|360|355|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|344|257|353|360|||||||||||||||||||||||||
2025-06-17 20:30:17|IX.D.ASX.IFD.IP|6933|2025-06-16 19:50:30|2025-06-16 23:59:50|8539.7|3.8|0.02926|2025-06-16|0.01167|1|0.051509|23|-0.047973|23|2025-06-16|0.0117|0.01167|0.01168|0.01169|0.0117|0.01169|0.03698|0.03738|0.03508|0.03508|0.03507|0.03505|0.03502|0.03501|0.03492|0.03493|0.03495|0.03499|0.03503|0.03507|0.0351|0.04671|0.04674|0.04314|11|7|9|7|6|11|12|3|2|2|2|4|1|4|4|3|2|2|3|6|5|0|0|1|0.01048|0.00805|0.00896|0.00652|0.00668|0.00771|0.00499|0.00717|0.00749|0.00642|0.00618|0.00789|0.00626|0.00966|0.00864|0.00773|0.00764|0.00689|0.00712|0.00761|0.00827|0.00296|0.00457|0.00632|-0.00942|-0.00899|-0.00762|-0.0079|-0.00588|-0.00829|-0.00548|-0.0078|-0.00766|-0.00666|-0.00605|-0.0065|-0.00594|-0.00871|-0.00761|-0.00864|-0.00607|-0.00689|-0.00678|-0.00829|-0.00943|-0.00239|-0.00462|-0.00673|313|248|200|178|138|184|299|298|273|216|139|175|190|273|268|275|231|235|202|212|135|155|344|354|||||||||||||||||||||||||
2025-06-17 20:30:20|TM.D.BOVESPA.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:30:22|IX.D.CAC.IFM.IP|7417|2025-06-16 19:50:40|2025-06-16 23:59:50|7655.9|16.2|0.02716|2025-06-16|0.01289|12|0.119898|6|-0.092634|23|2025-06-16|0.04435|0.03919|0.03916|0.03915|0.03918|0.03913|0.02609|0.01296|0.01293|0.01292|0.01292|0.01291|0.01289|0.01293|0.0129|0.01926|0.02587|0.02591|0.02593|0.02595|0.05189|0.05188|0.052|0.05212|0|0|0|0|0|0|4|17|29|47|31|8|18|19|59|29|5|2|3|4|38|0|0|0|0.00883|0.00763|0.00683|0.00326|0.00963|0.0087|0.01115|0.01313|0.00927|0.00824|0.00576|0.00651|0.00697|0.01008|0.00806|0.0072|0.00595|0.00597|0.0055|0.00635|0.00617|0.0074|0.00763|0.01082|-0.00955|-0.0092|-0.00703|-0.00963|-0.00908|-0.0105|-0.00903|-0.01278|-0.00988|-0.00886|-0.00622|-0.00695|-0.00721|-0.00979|-0.00843|-0.00804|-0.00616|-0.00624|-0.0053|-0.00591|-0.00588|-0.00466|-0.00917|-0.0115|238|163|108|79|107|158|309|360|358|358|342|347|344|360|360|352|318|328|297|325|307|154|344|359|||||||||||||||||||||||||
2025-06-17 20:30:23|IX.D.XINHUA.IFM.IP|6124|2025-06-16 19:50:30|2025-06-16 23:59:50|13383.8|40.1|4.40532|2025-06-16|0.07444|20|0.134829|1|-0.134658|1|2025-06-16|0.17904|0.07489|0.07486|0.07482|0.0748|0.0747|0.07456|4.73943|3.58019|36.24424|40.05056|33.87829|29.62404|9.88759|15.00227|19.2665|25.70252|32.19927|15.25629|0.07446|0.07444|0.17681|0.17886|0.17908|0|212|76|44|19|84|93|50|11|15|12|6|23|26|16|11|14|7|9|13|13|0|0|0|0.00301|0.02193|0.0153|0.00998|0.00748|0.01132|0.01164|0.00891|0.00316|0.00789|0.00828|0.00745|0.00812|0.00944|0.00789|0.00744|0.00744|0.00744|0.00581|0.00535|0.00403|0.002|0.00337|0.00475|-0.00389|-0.02589|-0.01231|-0.01186|-0.01024|-0.01101|-0.01189|-0.0083|-0.00388|-0.00812|-0.00802|-0.00745|-0.00744|-0.00857|-0.00777|-0.00743|-0.00744|-0.00744|-0.0063|-0.00458|-0.00372|-0.00149|-0.0039|-0.00495|353|325|348|238|111|335|345|236|262|105|80|68|115|214|221|125|78|84|79|78|30|112|343|359|||||||||||||||||||||||||
2025-06-17 20:30:24|IX.D.HSCHIN.IFU.IP|6935|2025-06-16 19:50:40|2025-06-16 23:59:50|8705|9.8|0.11106|2025-06-16|0.06828|14|0.143872|1|-0.12783|1|2025-06-16|0.20857|0.1022|0.06935|0.06935|0.20822|0.06917|0.069|0.06867|0.14459|0.11451|0.06873|0.06874|0.06864|0.06852|0.06828|0.06839|0.06844|0.06845|0.06988|0.20601|0.20594|0.20591|0.20615|0.20646|0|31|28|17|0|19|21|41|21|4|4|1|2|12|10|10|5|5|9|0|0|0|0|0|0.00384|0.02669|0.02077|0.01708|0.00244|0.01945|0.0142|0.01711|0.00701|0.00598|0.00758|0.007|0.00753|0.01659|0.01118|0.01351|0.01222|0.01712|0.01238|0.00381|0.0032|0.00276|0.00404|0.00561|-0.00369|-0.02695|-0.0194|-0.01416|-0.00236|-0.01809|-0.01391|-0.0166|-0.00852|-0.00643|-0.00756|-0.00614|-0.00769|-0.01335|-0.01182|-0.0139|-0.0114|-0.01467|-0.018|-0.00357|-0.0031|-0.00213|-0.00464|-0.00602|352|346|350|278|291|300|299|335|324|264|159|206|220|309|341|187|108|88|103|350|304|139|344|359|||||||||||||||||||||||||
2025-06-17 20:30:25|IX.D.DEN25.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:30:27|IX.D.EMGMKT.IFE.IP|6310|2025-06-16 19:50:40|2025-06-16 23:59:50|1196|46.6|0.08088|2025-06-16|0.04133|14|0.459252|21|-0.109042|0|2025-06-16|0.16807|0.16838|0.16804|0.1681|0.16805|0.16748|0.16712|0.16668|0.16664|0.16671|0.16667|0.16666|0.16647|0.08688|0.04133|0.04137|0.0414|0.04144|0.04146|0.04151|0.16618|0.16633|0.16644|0.16681|5|4|14|3|3|5|45|56|27|35|43|36|63|176|213|261|45|59|47|160|84|3|0|0|0.01321|0.01527|0.01141|0.01176|0.01261|0.01089|0.01157|0.01042|0.01032|0.00938|0.01026|0.00985|0.00977|0.01441|0.01114|0.00899|0.00887|0.00859|0.00948|0.0096|0.00831|0.11575|0.01166|0.01272|-0.01679|-0.01123|-0.00952|-0.01121|-0.014|-0.0118|-0.01018|-0.00975|-0.01076|-0.01032|-0.00972|-0.01041|-0.0104|-0.01185|-0.01176|-0.00968|-0.01005|-0.01134|-0.00829|-0.00884|-0.02077|-0.02329|-0.01203|-0.01315|88|114|120|72|49|142|190|233|167|139|101|81|134|264|268|226|128|154|134|183|35|79|277|333|||||||||||||||||||||||||
2025-06-17 20:30:28|IX.D.STXE.IFM.IP|7163|2025-06-16 19:50:50|2025-06-16 23:59:50|5279|186.7|0.02542|2025-06-16|0.0281|14|0.102277|23|-0.092715|23|2025-06-16|0.04611|0.03793|0.03789|0.03789|0.03791|0.03787|0.02832|0.02826|0.02823|0.02823|0.02823|0.02821|0.02815|0.0282|0.0281|0.0281|0.02814|0.02817|0.02819|0.02821|0.05639|0.05638|0.05651|0.05667|6|6|10|7|8|15|90|255|551|566|216|275|503|478|662|1212|109|63|50|103|0|0|0|0|0.00914|0.01198|0.00948|0.00947|0.01185|0.01326|0.02109|0.01816|0.01619|0.02006|0.01255|0.01505|0.01546|0.01625|0.01725|0.01602|0.01191|0.01277|0.01138|0.01515|0.00668|0.00705|0.00802|0.01118|-0.0106|-0.01102|-0.01184|-0.01263|-0.0124|-0.01357|-0.01623|-0.01473|-0.01584|-0.01558|-0.01344|-0.01522|-0.01483|-0.01796|-0.01682|-0.01655|-0.01279|-0.01362|-0.01315|-0.0141|-0.00604|-0.00433|-0.00909|-0.01145|209|119|71|51|69|122|146|245|162|156|108|110|121|216|190|144|113|109|69|84|306|151|344|359|||||||||||||||||||||||||
2025-06-17 20:30:29|IX.D.FTSE.CFD.IP|7606|2025-06-16 19:50:40|2025-06-16 23:59:50|8819.2|23.6|0.02347|2025-06-16|0.01125|10|0.065496|7|-0.053132|0|2025-06-16|0.03392|0.03394|0.03394|0.03394|0.03395|0.03393|0.02259|0.01128|0.01126|0.01126|0.01125|0.01125|0.01125|0.01126|0.01126|0.01693|0.02255|0.02257|0.0226|0.0227|0.04525|0.04523|0.04526|0.0453|1|0|3|0|1|4|6|32|50|33|24|18|26|71|50|120|12|6|4|9|0|0|0|0|0.00749|0.00532|0.00592|0.00308|0.00478|0.00489|0.00703|0.00851|0.00662|0.00499|0.00486|0.00469|0.0048|0.00762|0.00658|0.00653|0.00519|0.00518|0.00393|0.00595|0.0024|0.00323|0.00388|0.00438|-0.00732|-0.00456|-0.00493|-0.00643|-0.00437|-0.00569|-0.00653|-0.00849|-0.00693|-0.00594|-0.00455|-0.00482|-0.00599|-0.00831|-0.00689|-0.007|-0.00597|-0.00561|-0.00464|-0.00599|-0.00226|-0.00268|-0.00412|-0.00484|215|239|198|178|182|225|317|358|350|340|342|339|339|353|358|356|327|307|281|319|303|153|336|357|||||||||||||||||||||||||
2025-06-17 20:30:30|KB.D.MID250.CASH.IP|2929|2025-06-17 07:15:00|2025-06-17 15:29:50|21233.29|0|0|2025-06-16|0|7|0.023323|14|-0.019321|12|2025-06-16||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00232|0.00194|0.00157|0.00198|0.00117|0.00135|0.00231|0.00186|0.00143||||||||||||||||-0.00209|-0.00127|-0.00115|-0.00113|-0.00154|-0.00164|-0.00218|-0.00154|-0.00215|||||||||267|357|348|351|352|354|358|359|180|||||||||||||||||||||||||
2025-06-17 20:30:31|IX.D.DAX.IFMM.IP|8197|2025-06-16 19:50:50|2025-06-16 23:59:50|23420.2|6.8|0.01467|2025-06-16|0.00591|14|0.103769|23|-0.100034|0|2025-06-16|0.02403|0.02135|0.02133|0.02133|0.02134|0.02132|0.0119|0.00594|0.00593|0.00594|0.00593|0.00593|0.00592|0.00593|0.00591|0.00886|0.01184|0.01186|0.01187|0.01187|0.02968|0.02967|0.02973|0.02982|0|0|1|0|0|1|5|17|11|9|13|5|11|19|12|12|3|2|1|3|0|0|0|0|0.00707|0.0061|0.00663|0.00438|0.00404|0.00532|0.00903|0.01354|0.00942|0.00821|0.00602|0.00686|0.00774|0.0112|0.00871|0.00781|0.00497|0.00452|0.00384|0.00566|0.00565|0.0049|0.00726|0.01071|-0.00756|-0.00578|-0.00505|-0.00459|-0.0059|-0.00527|-0.0084|-0.01179|-0.00918|-0.00881|-0.00526|-0.00651|-0.00729|-0.0099|-0.00938|-0.00764|-0.00626|-0.00533|-0.00452|-0.00509|-0.0054|-0.00473|-0.00847|-0.01102|283|231|176|181|204|303|359|360|360|360|360|360|360|360|360|360|360|358|355|355|317|189|349|359|||||||||||||||||||||||||
2025-06-17 20:30:32|TM.D.MDAX.IFM.IP|1946|2025-06-16 19:50:50|2025-06-16 19:59:50|29157|20.5|39.38661|2025-06-16|0.33885|6|0.665257|7|-0.184551|15|2025-06-16|||||||0.33885|34.48161|19.8721|41.77217|37.19632|43.53282|30.14018|16.39066|38.72249|45.05842|84.49825|74.279|77.11007|82.49004|||||||||||0|40|1|15|10|0|15|19|1|1|0|6|0|0||||||||||||0.04725|0.02132|0.01993|0.02114|0.02276|0.02214|0.02285|0.02052|0.02477|0.0403|0.02278|0.02533|0.02155||||||||||||-0.02305|-0.02216|-0.01971|-0.01864|-0.02078|-0.02267|-0.02147|-0.02025|-0.02488|-0.03372||-0.08438|-0.0169|||||1|158|276|207|184|127|144|249|278|145|32|27|13|34|||||||||||||||||||||||||
2025-06-17 20:30:32|TM.D.TECDAX.IFM.IP|1161|2025-06-16 19:51:00|2025-06-16 19:57:20||0.5|37.28802|2025-06-16|3.12417|16|1.264475|15|-0.444735|15|2025-06-16|||||||30.22606|53.72777|64.09029|65.60559|66.74147|50.30427|61.2152|56.19355|54.73812|84.21487|3.12417|63.67365|100|100|||||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|||||||||||0.10678|0.06393|0.0132|0.0132|0.0132|0.06225|0.02074|0.02896|0.04053|0.23569||||0.01336||||||||||||-0.02645|-0.01981|-0.0132||-0.02646|-0.01979|-0.02943|-0.01316|-0.08349|||||||||7|56|25|29|12|28|18|66|55|82|3|8|2|2|||||||||||||||||||||||||
2025-06-17 20:30:33|TM.D.ATHENS.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:30:34|IX.D.HANGSENG.IFU.IP|8156|2025-06-16 19:50:50|2025-06-16 23:59:50|24046.2|8.8|0.05816|2025-06-16|0.02077|7|0.099088|1|-0.128746|1|2025-06-16|0.12573|0.04568|0.02095|0.02095|0.12578|0.0209|0.02086|0.02077|0.07245|0.05733|0.03325|0.03325|0.0332|0.03316|0.03302|0.03307|0.03309|0.0331|0.0334|0.12446|0.1244|0.12438|0.12452|0.1246|0|47|34|12|0|20|17|32|14|2|1|1|2|8|10|5|2|2|4|0|0|0|0|0|0.00394|0.02087|0.01528|0.01051|0.0023|0.01091|0.00842|0.01116|0.00572|0.00482|0.00409|0.00431|0.0047|0.01197|0.00912|0.00599|0.00507|0.00548|0.00473|0.00327|0.00284|0.00162|0.00424|0.00531|-0.00433|-0.02071|-0.01386|-0.00976|-0.00221|-0.01166|-0.008|-0.00975|-0.00646|-0.00494|-0.0046|-0.0047|-0.00459|-0.00911|-0.00925|-0.00753|-0.00485|-0.00487|-0.00474|-0.00306|-0.00244|-0.00142|-0.00443|-0.00584|354|353|360|357|301|360|360|360|358|338|304|315|336|351|360|357|346|347|335|360|308|174|346|359|||||||||||||||||||||||||
2025-06-17 20:30:34|TM.D.BUX.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:30:35|IX.D.NIFTY.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:30:36|IX.D.MIB.IFM.IP|7835|2025-06-16 19:50:50|2025-06-16 23:59:50|39503.8|8.2|2.02806|2025-06-16|0.03762|14|0.096933|23|-0.096333|23|2025-06-16|0.10159|0.10171|0.10161|0.1016|0.10168|0.10156|0.03796|0.03786|0.03779|0.0378|0.03772|0.0377|0.03764|0.03769|0.03762|4.42932|45.58642|45.75942|18.69478|0.0377|0.10049|0.10046|0.1007|0.10097|0|0|0|0|0|0|1|15|11|6|4|5|6|6|5|14|1|1|0|2|14|0|0|0|0.0069|0.00508|0.00359|0.00336|0.0058|0.00624|0.00981|0.01721|0.0121|0.01|0.00844|0.00776|0.00905|0.01106|0.00941|0.00965|0.01325|0.01331|0.00865|0.00902|0.00625|0.0067|0.00766|0.01031|-0.00841|-0.00562|-0.00456|-0.00606|-0.00689|-0.00684|-0.01027|-0.01863|-0.01185|-0.0106|-0.00743|-0.00858|-0.00868|-0.01037|-0.00966|-0.00946|-0.01291|-0.01329|-0.0089|-0.00768|-0.00575|-0.0059|-0.00894|-0.01147|328|285|250|182|210|296|284|356|338|334|298|289|304|345|325|296|180|199|209|207|305|158|344|359|||||||||||||||||||||||||
2025-06-17 20:30:37|IX.D.NIKKEI.IFD.IP|7793|2025-06-16 19:50:50|2025-06-16 23:59:50|38357.5|5.1|0.02004|2025-06-16|0.01813|15|0.065266|0|-0.097193|22|2025-06-16|0.01834|0.01836|0.01832|0.0183|0.01828|0.01828|0.01826|0.01822|0.01822|0.01823|0.01824|0.01825|0.01822|0.01822|0.01816|0.01813|0.01814|0.01815|0.01815|0.01817|0.01814|0.06384|0.03926|0.02799|9|4|2|3|4|4|9|4|2|2|0|1|2|4|6|4|2|2|3|9|4|71|1|19|0.01415|0.00998|0.0079|0.00747|0.00798|0.00621|0.00971|0.00842|0.0079|0.00673|0.00636|0.00708|0.00656|0.00928|0.00931|0.00778|0.00706|0.00746|0.00723|0.00899|0.00892|0.00452|0.01|0.01077|-0.01291|-0.00971|-0.00575|-0.00671|-0.00628|-0.0064|-0.0074|-0.00793|-0.00771|-0.00756|-0.00644|-0.00723|-0.00626|-0.0086|-0.00724|-0.00809|-0.00715|-0.00786|-0.00744|-0.00933|-0.00732|-0.00289|-0.01256|-0.01243|358|353|295|289|289|315|345|332|324|299|287|293|304|341|338|326|303|298|258|272|169|185|224|337|||||||||||||||||||||||||
2025-06-17 20:30:37|TM.D.KLCI.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:30:38|IX.D.AEX.IFM.IP|5761|2025-06-16 19:50:50|2025-06-16 23:59:50|915.49|2.9|0.02823|2025-06-16|0.01081|14|0.087356|23|-0.08729|23|2025-06-16|0.0543|0.05438|0.05432|0.05432|0.05436|0.0543|0.03278|0.01083|0.01084|0.01084|0.01084|0.01083|0.01083|0.01084|0.01081|0.02106|0.03245|0.03247|0.03251|0.0327|0.05419|0.05418|0.05432|0.05446|0|0|0|0|0|0|1|5|4|4|4|2|4|4|3|7|1|1|1|1|0|0|0|0|0.01263|0.0128|0.01087|0.01087|0.01329|0.01388|0.01553|0.01357|0.01229|0.01287|0.01108|0.01123|0.01151|0.01489|0.01271|0.0117|0.01172|0.01305|0.01355|0.0185|0.01258|0.01542|0.01468|0.01515|-0.0152|-0.01186|-0.01195|-0.01412|-0.01338|-0.01277|-0.01383|-0.0156|-0.0131|-0.01239|-0.01083|-0.01183|-0.01153|-0.01357|-0.0123|-0.01308|-0.01195|-0.01415|-0.01679|-0.01545|-0.01224|-0.01182|-0.01444|-0.01644|195|117|69|50|63|132|171|338|296|264|225|245|252|315|318|289|195|164|118|133|208|73|258|321|||||||||||||||||||||||||
2025-06-17 20:30:39|IX.D.OBX.IFM.IP|671|2025-06-17 07:36:50|2025-06-17 14:19:20|1559.04|17.4|27.44871|2025-06-16|10.10463|14|0.048313|14|-0.176077|13|2025-06-16||||||||62.69137|71.08478|56.41007|53.88934|67.42372|46.33409|36.44083|10.10463|||||||||||||||||0|0|0|0|0|0|0|1|||||||||||||||||0.01676|0.01786|0.01606|0.01605|0.01833|0.0174|0.01915|0.0207|||||||||||||||||-0.02138|-0.02295|-0.01607|-0.03209|-0.03205|-0.03087|-0.04158|-0.02683||||||||||83|76|55|39|46|67|99|50|||||||||||||||||||||||||
2025-06-17 20:30:40|IX.D.PSI20.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:30:41|IX.D.SINGAPORE.IFM.IP|4977|2025-06-16 19:50:50|2025-06-16 23:59:50|402.61|3.1|17.33079|2025-06-16|0.14856|22|0.12423|0|-0.087177|1|2025-06-16|15.55639|20.12611|33.11136|32.28646|49.35475|43.26701|29.81532|24.11771|30.67305|14.36381|51.40921|46.27309|51.82709|32.1555|29.56577|29.37967|43.44431|45.93591|44.54372|33.883|40.03036|0.16688|0.14856|0.14876|6|10|6|7|4|7|6|7|8|8|1|1|2|2|3|3|1|1|2|3|0|0|0|0|0.02425|0.02111|0.01592|0.01246|0.01245|0.01347|0.01241|0.01239|0.01302|0.02004|0.0124|0.0124|0.01239|0.01672|0.01474|0.01385|0.01232|0.01352|0.013|0.01348|0.01442|0.02472|0.02477|0.0248|-0.01951|-0.01925|-0.01596|-0.01245|-0.01245|-0.01306|-0.01287|-0.01363|-0.01239|-0.01771|-0.0124|-0.0124|-0.01239|-0.0144|-0.01467|-0.01501|-0.01232|-0.01296|-0.01235|-0.01366|-0.01235|-0.03461|-0.02475|-0.02538|142|224|133|93|75|111|141|137|124|98|72|80|83|193|237|184|152|159|146|192|35|14|111|158|||||||||||||||||||||||||
2025-06-17 20:30:42|IX.D.SAF.IFMMX.IP|7495|2025-06-16 19:50:50|2025-06-16 23:59:50|87912|5.9|2.89219|2025-06-16|0.11296|14|0.064827|23|-0.06024|23|2025-06-16|0.11385|0.11385|0.11379|0.11382|0.11387|0.11379|0.11362|0.11338|0.11332|0.11336|0.11334|0.11328|0.11315|0.11322|0.11296|0.11299|0.11309|0.11316|0.11321|0.11325|0.1132|0.11317|0.11333|0.11354|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00439|0.0037|0.00354|0.00293|0.0028|0.0037|0.00588|0.00628|0.00519|0.0047|0.00342|0.00404|0.00422|0.00707|0.00531|0.00414|0.0042|0.00379|0.00297|0.004|0.00374|0.00358|0.00497|0.0072|-0.00473|-0.0038|-0.00349|-0.0034|-0.00342|-0.00353|-0.00504|-0.00586|-0.00518|-0.00469|-0.0035|-0.00414|-0.00372|-0.00568|-0.00524|-0.00533|-0.00444|-0.0042|-0.00299|-0.0038|-0.00357|-0.00326|-0.00589|-0.00777|347|316|278|214|262|302|343|349|350|337|311|339|339|355|360|358|356|355|354|358|303|152|344|359|||||||||||||||||||||||||
2025-06-17 20:30:43|IX.D.IBEX.IFM.IP|6942|2025-06-16 19:50:50|2025-06-16 23:59:50|14001|3.8|1.13784|2025-06-16|0.03546|14|0.143547|7|-0.146946|6|2025-06-16|0.08637|0.08646|0.0864|0.08639|0.08643|0.08636|0.03639|0.03571|0.03562|0.03565|0.03562|0.03557|0.03554|0.03557|0.03546|4.40115|14.40064|31.55858|0.08513|0.08516|0.08513|0.0851|0.08529|0.08551|0|0|0|0|0|0|1|7|6|11|3|3|6|4|11|10|1|1|0|0|0|0|0|0|0.007|0.00655|0.00341|0.00313|0.00677|0.00702|0.01111|0.0175|0.00978|0.00873|0.00666|0.00718|0.007|0.00903|0.0088|0.00816|0.0094|0.01018|0.00456|0.00446|0.00519|0.00544|0.00624|0.00906|-0.00679|-0.00648|-0.00549|-0.00651|-0.00789|-0.00809|-0.0144|-0.01582|-0.01143|-0.01051|-0.00675|-0.00755|-0.00722|-0.0096|-0.00855|-0.00913|-0.00844|-0.01165|-0.00378|-0.00565|-0.00464|-0.00439|-0.00779|-0.00931|261|185|133|104|115|178|183|358|351|338|319|315|300|346|348|298|195|92|206|221|306|152|344|359|||||||||||||||||||||||||
2025-06-17 20:30:44|IX.D.OMX.IFM.IP|7053|2025-06-16 19:50:50|2025-06-16 23:59:50|2461.25|23.9|0.04298|2025-06-16|0.02009|14|0.259413|7|-0.085816|7|2025-06-16|0.06105|0.06111|0.06106|0.06106|0.06109|0.06103|0.06024|0.02026|0.02022|0.02018|0.02017|0.02016|0.02012|0.02018|0.02009|0.03565|0.06043|0.06049|0.06052|0.06055|0.06052|0.06051|0.06064|0.06079|0|0|0|0|0|0|0|114|86|50|40|33|52|63|60|180|4|0|0|0|0|0|0|0|0.00753|0.00453|0.00497|0.00363|0.00535|0.00612|0.01144|0.01787|0.01067|0.0098|0.00845|0.00707|0.00882|0.01202|0.01013|0.00794|0.00685|0.0053|0.00453|0.00397|0.00578|0.00667|0.00686|0.0097|-0.00753|-0.00589|-0.003|-0.0067|-0.00891|-0.00603|-0.00877|-0.01546|-0.01185|-0.0094|-0.00799|-0.0079|-0.00842|-0.01165|-0.01078|-0.00982|-0.00672|-0.00597|-0.00357|-0.00484|-0.00511|-0.00509|-0.00784|-0.01039|295|229|181|117|155|230|206|354|343|320|282|308|315|342|347|244|307|302|281|314|305|157|345|359|||||||||||||||||||||||||
2025-06-17 20:30:45|IX.D.SMI.IFM.IP|7098|2025-06-16 19:50:50|2025-06-16 23:59:50|11979.6|9.9|0.02676|2025-06-16|0.01648|14|0.078437|7|-0.082371|7|2025-06-16|0.04959|0.04964|0.04961|0.0496|0.04963|0.04959|0.0165|0.01652|0.01652|0.01651|0.01651|0.0165|0.0165|0.01654|0.01648|0.01652|0.01656|0.01658|0.01659|0.01673|0.04983|0.04983|0.0499|0.04999|0|0|0|0|0|0|10|19|23|33|16|57|58|29|27|70|10|5|1|3|0|0|0|0|0.00576|0.00612|0.00309|0.00543|0.00628|0.0075|0.01059|0.01467|0.01056|0.00867|0.00795|0.00724|0.00755|0.01375|0.00914|0.00935|0.00734|0.00637|0.00591|0.00781|0.00416|0.00458|0.00503|0.00724|-0.00604|-0.00631|-0.00389|-0.00744|-0.00472|-0.00722|-0.01178|-0.01465|-0.01063|-0.00916|-0.00722|-0.00852|-0.00714|-0.01127|-0.00967|-0.00995|-0.00792|-0.00675|-0.00555|-0.00707|-0.00378|-0.0033|-0.00594|-0.00742|231|146|119|64|93|142|265|345|315|305|279|267|286|335|342|346|326|267|276|280|305|149|344|359|||||||||||||||||||||||||
2025-06-17 20:30:45|IX.D.TAIEX.IFU.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:30:46|KB.D.TK.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:30:48|CC.D.VSTOXX.UNC.IP|2146|2025-06-16 19:51:10|2025-06-16 20:00:00|20.06|12.4|1.05793|2025-06-16|0.38343|6|0.527325|0|-0.526064|5|2025-06-16|0.86596|0.78924|1.11864|0.5566|45.07259|0.91643|0.38343|0.38772|0.38688|0.38899|0.39063|0.39253|0.39569|0.39618|0.40419|0.4033|0.39858|0.39688|0.39659|0.39757|0.3988||||0|0|0|0|1|0|3|16|24|51|124|64|54|29|29|32|2|1|3|1|0||||0.19145|0.16741|0.09543|0.31816|0.144|0.09592|0.12302|0.12914|0.10641|0.09728||0.14734|0.17337|0.11902|0.10109|0.10106|0.09945|0.13486|0.14903|0.12932|||||-0.17363|-0.18722|-0.04755|-0.3805||-0.27752|-0.14382|-0.15039|-0.12881|-0.14561||-0.14735|-0.12365|-0.16108|-0.14371|-0.15074|-0.09965|-0.10813|-0.11315|-0.13645|||||48|54|31|43|9|28|65|44|30|16|4|24|18|57|38|70|37|63|32|79|1|||||||||||||||||||||||||
2025-06-17 20:30:49|CC.D.VIX.UME.IP|4444|2025-06-16 19:51:00|2025-06-16 23:59:50||15.2|0.32084|2025-06-16|0.75999|3|0.25025|15|-0.248262|20|2025-06-16|0.76313|0.76172|0.76135|0.75999|0.76064|0.76245|0.76377|0.76779|0.76577|0.76522|0.7673|0.77106|0.77428|0.78013|0.79577|0.79487|0.7907|0.78504|0.786|0.78875|0.79423||0.78769|0.7778|3|2|3|3|2|6|5|10|4|11|10|7|7|65|58|63|22|39|19|46|40||10|6|0.10959|0.09528|0.11909|0.14252||0.09533|0.19119|0.16267|0.13757|0.19147|0.14401|0.24178|0.14542|0.20051|0.23116|0.24901|0.13186|0.18748|0.17245|0.18101|0.15885||0.10809|0.14182|-0.09924|-0.10051|-0.09501|-0.11866|-0.09512|-0.14265|-0.10339|-0.13279|-0.14342|-0.11351|-0.17247|-0.1767|-0.13287|-0.21241|-0.1325|-0.20319|-0.09873|-0.12923|-0.15944|-0.17215|-0.1985||-0.14797|-0.1351|97|55|28|20|18|14|26|59|51|32|29|23|28|67|71|52|51|59|45|54|17|43|85|||||||||||||||||||||||||
2025-06-17 20:30:50|IR.D.FGBM.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:30:50|IR.D.FLG.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:30:51|IR.D.ULTRA100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:30:52|IR.D.BOND100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:30:53|IR.D.10YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:30:53|IR.D.JGB.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:30:54|CC.D.FGBL.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:30:54|IR.D.FOAT.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:30:55|IR.D.FBTP.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:30:56|IR.D.05YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:30:57|CC.D.DX.UME.IP|7013|2025-06-16 19:51:00|2025-06-16 20:59:50|9765.9|2.3|0.05074|2025-06-16|0.05109|3|0.0358|1|-0.025621|7|2025-06-16|0.05113|0.05113|0.05111|0.05109|0.0511|0.05118|0.0512|0.05126|0.05128|0.05128|0.05129|0.05128|0.05127|0.05136|0.0514|0.05132|0.05131|0.05129|0.05128|0.05122|0.05119||||1|1|1|1|1|2|2|3|1|1|1|2|2|5|4|3|2|2|2|2|1||||0.00436|0.00473|0.00343|0.00364|0.00325|0.00459|0.00493|0.00534|0.0044|0.00386|0.00403|0.00403|0.00442|0.00549|0.0062|0.00516|0.00414|0.00376|0.00363|0.00374|0.00319||||-0.00422|-0.00456|-0.00391|-0.00338|-0.00408|-0.00479|-0.00547|-0.00543|-0.00428|-0.00419|-0.00429|-0.00379|-0.00449|-0.00581|-0.00547|-0.00467|-0.00314|-0.00326|-0.00297|-0.00342|-0.00309||||293|316|284|271|243|313|355|352|347|339|333|339|348|354|357|350|319|308|306|298|195|||||||||||||||||||||||||
2025-06-17 20:30:59|CS.D.BITCOIN.CFE.IP|7232|2025-06-16 19:51:00|2025-06-16 23:59:50|106828|13.4|0.04991|2025-06-16|0.04878|20|0.172842|22|-0.124273|20|2025-06-16|0.05024|0.05032|0.05009|0.05007|0.04993|0.04975|0.0497|0.0496|0.0495|0.04952|0.04953|0.04963|0.04965|0.04968|0.04937|0.04927|0.04923|0.04915|0.04907|0.0488|0.04878|0.04881|0.04896|0.04933|15|21|15|12|13|14|12|14|12|8|8|9|8|14|18|16|11|15|9|16|10|8|15|17|0.01298|0.01428|0.01057|0.00675|0.0123|0.01026|0.00755|0.00963|0.00871|0.0062|0.0076|0.00805|0.00913|0.02252|0.02002|0.01226|0.01037|0.01112|0.01094|0.01438|0.01068|0.00999|0.01781|0.02001|-0.01217|-0.01518|-0.01002|-0.00623|-0.01083|-0.00999|-0.00785|-0.00808|-0.00753|-0.00624|-0.00698|-0.00802|-0.00876|-0.01748|-0.02245|-0.01509|-0.01117|-0.01383|-0.00974|-0.0141|-0.01096|-0.00892|-0.02093|-0.01874|318|350|324|326|315|310|296|338|314|256|253|253|210|277|351|351|296|335|291|330|289|259|287|337|||||||||||||||||||||||||
2025-06-17 20:31:01|CS.D.ETHUSD.CFE.IP|8790|2025-06-16 19:51:00|2025-06-16 23:59:50|2544.6|16.7|0.05072|2025-06-16|0.04887|20|0.420544|22|-0.54012|22|2025-06-16|0.05111|0.0513|0.05055|0.05059|0.05053|0.05013|0.04977|0.04952|0.0495|0.04955|0.04956|0.04982|0.04976|0.04968|0.04922|0.04924|0.04929|0.0493|0.04923|0.04895|0.04887|0.04895|0.04957|0.05057|12|16|18|12|15|17|14|13|13|11|11|12|11|14|14|13|9|10|9|13|11|7|18|21|0.0207|0.02783|0.03232|0.01621|0.01835|0.02611|0.0197|0.0241|0.01804|0.01638|0.01609|0.02127|0.0208|0.03348|0.03211|0.02351|0.01925|0.01953|0.01638|0.03015|0.0271|0.01789|0.04762|0.04077|-0.01994|-0.02929|-0.02406|-0.01777|-0.01868|-0.02302|-0.02167|-0.02313|-0.01916|-0.01557|-0.01674|-0.02039|-0.02198|-0.02774|-0.03254|-0.02653|-0.02036|-0.02359|-0.01877|-0.02734|-0.02378|-0.02061|-0.06256|-0.04813|359|360|360|359|359|359|359|356|358|357|349|353|349|359|359|359|344|355|341|358|359|306|355|360|||||||||||||||||||||||||
2025-06-17 20:31:03|CS.D.CRYPTOB10.CFD.IP|8878|2025-06-16 19:51:10|2025-06-16 23:59:50|19440.71|9.1|0.41044|2025-06-16|0.39904|19|0.134412|19|-0.139445|22|2025-06-16|0.41223|0.41285|0.40853|0.40874|0.40789|0.40601|0.40505|0.40382|0.40363|0.40407|0.40419|0.40562|0.40501|0.40473|0.40191|0.40154|0.40115|0.40111|0.40077|0.39904|0.39916|0.39955|0.40223|0.40773|9|9|9|8|8|8|8|8|8|8|8|9|9|10|10|10|9|9|9|10|9|8|9|10|0.00758|0.01166|0.00868|0.00494|0.00608|0.00818|0.00526|0.00796|0.00445|0.00483|0.00469|0.00664|0.00867|0.0112|0.01199|0.00811|0.00722|0.00801|0.00705|0.00925|0.00734|0.00572|0.01354|0.01483|-0.00723|-0.01007|-0.00713|-0.00479|-0.00486|-0.00628|-0.00482|-0.00578|-0.00497|-0.00469|-0.00428|-0.00639|-0.00906|-0.00908|-0.01235|-0.00979|-0.00743|-0.00895|-0.00553|-0.00842|-0.00709|-0.00602|-0.018|-0.01689|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|358||0||||||||||||||||||0|0|0|||
2025-06-17 20:31:05|CS.D.USDBRL.MINI.IP|2591|2025-06-17 12:11:00|2025-06-17 19:59:50|55312|6.2|0.09063|2025-06-16|0.08961|11|0.062181|12|-0.068334|12|2025-06-16||||||||||||0.08961|0.09027|0.09002|0.09027|0.09012|0.09015|0.09022|0.09039|||||||||||||||||1|8|8|7|5|4|4|5||||||||||||||||||0.01277|0.01122|0.00927|0.00801|0.00613|0.00611|0.00706||||||||||||||||||-0.01262|-0.01189|-0.0091|-0.00743|-0.00658|-0.00649|-0.00619||||||1|347|353|338|321|233|274|306|||||||||||||||||||||||||
2025-06-17 20:31:06|CS.D.USDINR.MINI.IP|3857|2025-06-16 19:51:20|2025-06-16 19:58:10|8596.7|3.4|0.24913|2025-06-16|0.18246|10|0.079221|14|-0.079096|14|2025-06-16||0.29008|0.29024|0.28781|0.24231|0.26502|0.20622|0.21851|0.25499|0.22256|0.18246|0.26131|0.28942|0.22883|0.29132|0.29102|0.29089|0.29079|0.2908|0.29081||||||2|2|5|3|4|4|4|4|3|3|3|3|3|6|4|3|3|3|2||||||0.01225|0.00563|0.00754|0.00391|0.00411|0.00663|0.00516|0.00583|0.00637|0.00755|0.00505|0.00341|0.00502|0.00629|0.00287|0.00275|0.00379|0.00227|0.00271||||||-0.01346|-0.00779|-0.00516|-0.00419|-0.004|-0.00682|-0.00658|-0.00705|-0.00657|-0.0043|-0.00269|-0.00489|-0.00401|-0.00629|-0.00351|-0.00294|-0.00276|-0.00212|-0.00125|||||58|113|250|252|282|284|245|280|219|142|155|175|197|316|234|161|136|54|54|||||||||||||||||||||||||
2025-06-17 20:31:07|CS.D.USDTWD.MINI.IP|2933|2025-06-16 19:56:40|2025-06-16 19:58:00|29060.8|2.5|0.14686|2025-06-16|0.06858|6|0.145924|2|-0.329316|7|2025-06-16||0.07148|0.09193|0.07176|0.07118|0.0748|0.06858|0.17376|0.07016|0.06882|0.06882|0.06876|0.07239|0.07392|0.07015|0.06892|0.06893|0.06891|0.06949|0.09869||||||3|3|3|2|3|3|3|3|2|2|2|2|2|2|2|2|2|2|1||||||0.00709|0.01312|0.00502|0.00447|0.00564|0.00589|0.01736|0.00844|0.00563|0.0047|0.00402|0.006|0.00534|0.00633|0.00441|0.00455|0.00522|0.0054|0.00918||||||-0.00636|-0.01684|-0.00582|-0.00399|-0.00659|-0.00371|-0.02417|-0.00799|-0.00804|-0.00505|-0.00436|-0.0047|-0.00651|-0.00388|-0.00423|-0.00896|-0.01064|-0.00716|-0.00287|||||270|249|192|150|235|202|221|185|75|68|84|89|123|175|69|64|36|29|33|||||||||||||||||||||||||
2025-06-17 20:31:13|CS.D.EURGBP.MINI.IP|8303|2025-06-16 19:51:10|2025-06-16 23:59:50|8514.9|6.5|0.56897|2025-06-16|0.01071|9|0.029379|22|-0.031719|22|2025-06-16|0.0137|0.01232|0.01306|0.01121|0.01205|0.0137|0.01089|0.01096|0.01086|0.01071|0.01083|0.01133|0.01144|0.01111|0.01287|0.01454|0.01581|0.01443|0.01478|0.01464|0.41858|18.30142|0.66728|0.01727|6|7|4|4|4|5|8|8|6|5|5|5|7|11|11|8|6|5|5|5|4|6|8|4|0.00298|0.0027|0.00254|0.00215|0.00233|0.00288|0.00354|0.00334|0.00323|0.00272|0.00265|0.00293|0.0029|0.00384|0.00383|0.00336|0.00265|0.00282|0.00242|0.00267|0.00206|0.00327|0.00399|0.00205|-0.00291|-0.00283|-0.00285|-0.00208|-0.00233|-0.00282|-0.00332|-0.00355|-0.00269|-0.00246|-0.00284|-0.0033|-0.00312|-0.00375|-0.00355|-0.00409|-0.00317|-0.00281|-0.0027|-0.00313|-0.00242|-0.00315|-0.00348|-0.00216|347|354|337|330|300|349|356|355|354|334|341|348|348|359|359|356|343|336|333|312|251|236|311|322|||||||||||||||||||||||||
2025-06-17 20:31:15|CS.D.EURUSD.MINI.IP|8142|2025-06-16 19:51:10|2025-06-16 23:59:50|11553.4|7.5|0.3152|2025-06-16|0.00609|8|0.034569|12|-0.041598|1|2025-06-16|0.00795|0.0084|0.00826|0.30937|0.33461|0.29027|0.00781|0.00725|0.00609|0.29214|0.00716|0.00643|0.57507|0.00701|0.0072|0.00693|0.00657|0.00656|0.00706|0.00718|2.46959|0.05709|3.2608|0.00838|7|8|6|5|4|7|11|11|8|6|6|6|8|13|14|9|6|4|5|5|4|2|5|4|0.00367|0.00383|0.00348|0.00283|0.00305|0.0043|0.00569|0.00547|0.00345|0.0035|0.00395|0.00336|0.00419|0.0059|0.00559|0.00429|0.00304|0.00279|0.00276|0.00254|0.00227|0.00213|0.00346|0.00255|-0.00353|-0.00422|-0.00325|-0.00289|-0.00283|-0.00371|-0.00489|-0.00519|-0.00403|-0.00332|-0.00332|-0.00358|-0.00408|-0.00545|-0.00607|-0.00481|-0.0032|-0.00316|-0.00334|-0.00378|-0.00249|-0.00225|-0.00318|-0.00267|349|353|340|332|305|354|360|359|351|350|351|353|352|359|360|359|353|332|331|328|244|104|308|318|||||||||||||||||||||||||
2025-06-17 20:31:17|CS.D.GBPUSD.MINI.IP|8361|2025-06-16 19:51:10|2025-06-16 23:59:50|13567.7|11.4|0.34803|2025-06-16|0.01052|18|0.047906|22|-0.032461|1|2025-06-16|0.01193|0.01264|0.01335|0.01227|0.01205|0.01182|0.01106|0.01104|0.01104|0.01104|0.01104|0.01102|0.01114|0.01104|0.01098|0.0109|0.01103|0.0109|0.01052|0.01081|0.79501|0.08756|6.98837|1.18494|15|17|18|17|13|14|14|13|12|11|10|11|13|17|18|16|11|9|9|11|7|3|9|8|0.00324|0.00379|0.00331|0.00278|0.00266|0.00406|0.00491|0.0048|0.00335|0.00328|0.00318|0.00334|0.00367|0.0044|0.00483|0.00403|0.00305|0.00279|0.00243|0.00239|0.00236|0.00259|0.00358|0.00238|-0.00318|-0.00379|-0.00317|-0.00287|-0.00266|-0.00339|-0.0042|-0.00454|-0.00381|-0.00308|-0.00294|-0.00307|-0.00337|-0.00425|-0.00492|-0.0042|-0.00279|-0.00323|-0.0027|-0.0028|-0.00254|-0.00282|-0.00375|-0.00262|356|353|356|356|356|359|360|358|354|357|355|357|358|360|359|359|355|345|347|347|256|139|316|341|||||||||||||||||||||||||
2025-06-17 20:31:19|CS.D.NZDUSD.MINI.IP|8076|2025-06-16 19:51:10|2025-06-16 23:59:50|6050.9|6.2|0.04624|2025-06-16|0.02971|18|0.041552|2|-0.069354|21|2025-06-16|0.03295|0.03311|0.03289|0.03403|0.03225|0.03326|0.0309|0.0303|0.0303|0.0301|0.03028|0.02983|0.03065|0.02996|0.02983|0.02986|0.03132|0.03051|0.02971|0.03013|0.04143|0.09575|0.41777|0.03976|7|9|7|8|7|8|8|7|6|5|4|4|6|9|9|8|6|6|5|6|5|3|5|4|0.00603|0.00623|0.00679|0.00768|0.00617|0.00617|0.00653|0.00576|0.00474|0.00444|0.00422|0.00415|0.0054|0.00665|0.00662|0.00554|0.00509|0.00402|0.00358|0.00364|0.00455|0.00572|0.00479|0.00547|-0.00619|-0.00676|-0.00638|-0.00611|-0.0052|-0.00554|-0.00645|-0.00521|-0.00459|-0.00478|-0.00374|-0.00348|-0.00536|-0.00624|-0.00694|-0.00627|-0.00505|-0.00439|-0.00354|-0.0042|-0.00432|-0.00819|-0.00485|-0.00591|339|349|348|337|336|347|350|353|346|334|325|335|345|354|359|355|349|342|328|310|261|164|275|314|||||||||||||||||||||||||
2025-06-17 20:31:20|CS.D.USDCAD.MINI.IP|7582|2025-06-16 19:51:10|2025-06-16 23:59:50|13572.4|5.7|0.29213|2025-06-16|0.01031|18|0.034688|13|-0.022114|22|2025-06-16|0.01558|0.01565|0.33427|0.33782|0.01528|0.0155|0.01546|0.01547|0.01547|0.01547|0.01548|0.0155|0.01552|0.01535|0.01254|0.01222|0.01128|0.01128|0.01031|0.01081|0.01854|0.06118|6.56138|1.20596|6|6|5|5|3|5|6|6|4|4|4|4|6|10|12|8|5|4|4|4|4|2|4|4|0.00237|0.00287|0.00241|0.00228|0.00197|0.00246|0.0029|0.00277|0.0022|0.00181|0.00241|0.00188|0.00316|0.00418|0.00508|0.00412|0.00266|0.00286|0.00238|0.00263|0.00214|0.00343|0.00266|0.00231|-0.00213|-0.00265|-0.00233|-0.00185|-0.002|-0.00288|-0.00305|-0.00305|-0.00222|-0.00197|-0.0022|-0.0021|-0.00278|-0.00458|-0.00416|-0.00394|-0.00304|-0.00258|-0.00243|-0.00229|-0.0028|-0.00187|-0.00215|-0.00204|324|332|313|310|256|327|345|341|337|307|308|300|337|347|359|352|322|307|296|284|221|99|260|252|||||||||||||||||||||||||
2025-06-17 20:31:22|CS.D.USDCHF.MINI.IP|7989|2025-06-16 19:51:10|2025-06-16 23:59:50|8134.5|6.9|0.10342|2025-06-16|0.02242|19|0.046716|22|-0.055329|7|2025-06-16|0.02958|0.02958|0.02955|0.02954|0.02886|0.02864|0.02909|0.02659|0.02898|0.02958|0.02914|0.02796|0.02908|0.02672|0.02504|0.02483|0.02546|0.02324|0.0228|0.02242|0.47954|0.07992|1.18395|0.65834|7|7|4|5|3|6|8|9|6|6|5|6|8|12|11|8|5|4|4|5|4|3|5|4|0.00416|0.00414|0.00373|0.00288|0.00293|0.00404|0.00459|0.00705|0.00481|0.00393|0.00374|0.00401|0.00483|0.00637|0.00669|0.00545|0.00478|0.00386|0.00385|0.00429|0.0031|0.00365|0.0058|0.00361|-0.0043|-0.00401|-0.00312|-0.00295|-0.0032|-0.00466|-0.00484|-0.00673|-0.00459|-0.00445|-0.00363|-0.00392|-0.00493|-0.0067|-0.00616|-0.00502|-0.0037|-0.0034|-0.00292|-0.00354|-0.00328|-0.00369|-0.00518|-0.00364|335|347|319|308|282|342|353|356|345|340|327|344|351|356|360|352|340|316|322|319|224|133|262|318|||||||||||||||||||||||||
2025-06-17 20:31:23|CS.D.USDCNH.MINI.IP|8544|2025-06-16 19:51:10|2025-06-16 23:59:50|71832.7|8.3|0.18996|2025-06-16|0.00835|3|0.021164|22|-0.043293|22|2025-06-16|0.01592|0.00902|0.00877|0.00835|0.00893|0.0093|0.00977|0.00843|0.00845|0.00904|0.00895|0.00991|0.00926|0.0085|0.00838|0.00835|0.00835|0.00835|0.00835|0.00883|0.01514|2.09628|2.17967|0.62789|12|16|13|10|7|12|13|11|9|8|7|8|9|14|15|10|9|8|8|8|4|7|6|8|0.00131|0.00205|0.00164|0.00134|0.00103|0.00141|0.00165|0.00151|0.00126|0.00099|0.00082|0.00108|0.00131|0.00164|0.00172|0.00122|0.00081|0.00074|0.00067|0.00083|0.00074|0.00083|0.00275|0.00283|-0.00144|-0.0023|-0.00147|-0.00128|-0.00103|-0.00143|-0.00177|-0.00159|-0.00104|-0.00103|-0.00092|-0.00096|-0.00143|-0.00173|-0.0018|-0.00112|-0.00081|-0.00076|-0.00074|-0.00073|-0.00107|-0.00116|-0.00342|-0.00286|358|360|358|358|345|360|360|357|356|352|337|350|351|359|360|358|356|356|353|350|297|298|328|331|||||||||||||||||||||||||
2025-06-17 20:31:24|CS.D.USDDKK.MINI.IP|8782|2025-06-16 19:51:10|2025-06-16 23:59:50|64544.3|12.6|0.19964|2025-06-16|0.02327|19|0.038681|1|-0.062491|21|2025-06-16|0.02814|0.02793|0.02778|0.02721|0.02387|0.02789|0.02328|0.02329|0.02329|0.02329|0.02329|0.02329|0.02354|0.02332|0.02334|0.02331|0.0233|0.02329|0.02329|0.02327|0.02778|4.456|0.31759|0.03099|13|13|10|9|8|13|20|20|16|13|13|14|16|22|23|17|12|10|12|10|5|6|10|9|0.00332|0.00386|0.00329|0.00298|0.00271|0.00357|0.00475|0.00495|0.00362|0.00323|0.0035|0.00341|0.00383|0.00519|0.00569|0.00484|0.0028|0.0029|0.00264|0.00332|0.00225|0.00244|0.00267|0.00236|-0.00378|-0.00447|-0.00314|-0.00247|-0.00246|-0.00414|-0.00567|-0.00548|-0.00338|-0.00355|-0.00352|-0.00307|-0.00385|-0.00539|-0.00545|-0.00383|-0.00297|-0.00252|-0.00242|-0.00243|-0.00216|-0.00371|-0.00252|-0.00226|359|360|359|354|346|360|360|360|360|359|360|360|360|360|360|360|360|358|359|357|330|322|355|359|||||||||||||||||||||||||
2025-06-17 20:31:26|CS.D.USDHUF.MINI.IP|8421|2025-06-16 19:51:20|2025-06-16 23:59:50|34776|12.5|0.2671|2025-06-16|0.05751|19|0.198039|23|-0.191468|23|2025-06-16|0.21242|0.17611|0.44774|0.72109|0.4285|0.16657|0.05838|0.05765|0.05773|0.0577|0.0577|0.05771|0.05768|0.05784|0.05793|0.05772|0.05787|0.05845|0.05757|0.05751|0.4242|0.34539|0.34529|2.83262|22|14|11|12|9|15|13|14|10|10|9|9|11|16|19|16|14|7|10|7|6|3|10|15|0.00716|0.00759|0.0046|0.00524|0.00807|0.00789|0.00546|0.00766|0.00519|0.0045|0.00395|0.00453|0.00489|0.00608|0.00718|0.00656|0.00414|0.00417|0.00308|0.00358|0.00675|0.00241|0.00893|0.04464|-0.00725|-0.00802|-0.00485|-0.00592|-0.0069|-0.00949|-0.00723|-0.00835|-0.00507|-0.0045|-0.00436|-0.00416|-0.00492|-0.00652|-0.00661|-0.00519|-0.00381|-0.00336|-0.00299|-0.0027|-0.00534|-0.00388|-0.0094|-0.03899|360|357|358|359|354|360|360|359|356|359|357|357|358|360|360|360|360|347|357|345|333|249|352|359|||||||||||||||||||||||||
2025-06-17 20:31:27|CS.D.USDJPY.MINI.IP|8239|2025-06-16 19:51:20|2025-06-16 23:59:50|14467.6|8.2|0.16412|2025-06-16|0.00486|15|0.035368|1|-0.050535|0|2025-06-16|0.56999|0.00638|0.00553|0.00498|0.00512|0.00566|0.00554|0.00487|0.0051|0.00498|0.00504|0.00506|0.00552|0.00503|0.00573|0.00486|0.00567|0.00488|0.0049|0.005|0.38378|0.04836|3.42973|0.29741|10|9|6|5|4|7|10|11|7|6|6|6|10|15|15|9|6|5|4|5|3|2|5|6|0.00547|0.00506|0.00434|0.00279|0.00259|0.00372|0.00538|0.00512|0.00455|0.00412|0.00332|0.0032|0.00484|0.00569|0.00629|0.00522|0.00349|0.00314|0.00281|0.003|0.00246|0.00459|0.00493|0.00441|-0.00569|-0.00507|-0.00353|-0.00311|-0.00303|-0.00416|-0.00512|-0.00505|-0.00422|-0.00416|-0.00322|-0.00313|-0.00481|-0.00592|-0.00607|-0.00422|-0.00324|-0.00257|-0.00213|-0.0028|-0.00281|-0.00134|-0.00477|-0.00438|355|356|343|332|321|352|358|359|356|350|345|346|354|360|360|358|354|348|325|336|266|81|293|343|||||||||||||||||||||||||
2025-06-17 20:31:28|CS.D.USDKRW.MINI.IP|5255|2025-06-16 19:51:50|2025-06-16 19:58:50|135560|6.5|0.08452|2025-06-16|0.07354|4|0.066944|1|-0.089494|2|2025-06-16|0.08062|0.07361|0.07419|0.07387|0.07354|0.07365|0.07989|0.08106|0.10262|0.08354|0.09288|0.0737|0.0757|0.08853|0.1112|0.11523|0.07763|0.10552|0.1476|0.14756|||||13|12|11|9|8|11|8|3|3|2|2|2|2|3|3|2|2|3|2|2|||||0.00913|0.00695|0.00663|0.0047|0.00397|0.0047|0.00731|0.00559|0.00677|0.0027|0.00548|0.00447|0.00388|0.00364|0.01016|0.0055|0.00889|0.00625|0.00343|0.00289|||||-0.00817|-0.00725|-0.00753|-0.00497|-0.00453|-0.00535|-0.00694|-0.0062|-0.00684|-0.00527|-0.00327|-0.0031|-0.0029|-0.00679|-0.00976|-0.00698|-0.00663|-0.00472|-0.00343|-0.00353|||||353|355|348|353|348|349|316|221|217|135|100|107|147|191|239|141|116|107|102|44|||||||||||||||||||||||||
2025-06-17 20:31:29|CS.D.USDMXN.MINI.IP|7815|2025-06-16 19:51:20|2025-06-16 23:59:50|189197.5|11.5|0.03966|2025-06-16|0.02645|18|0.054006|22|-0.044496|12|2025-06-16|0.0475|0.04747|0.04676|0.04725|0.04584|0.04392|0.04752|0.04709|0.03888|0.04286|0.04053|0.02721|0.04106|0.02915|0.02785|0.02689|0.02724|0.02848|0.02645|0.02705|0.03428|0.15831|0.07476|0.04817|13|11|5|6|6|9|13|14|11|12|8|12|13|11|11|8|7|7|7|9|5|1|2|4|0.00287|0.0025|0.00175|0.00247|0.00206|0.00213|0.00304|0.00425|0.00382|0.00405|0.00362|0.00304|0.00565|0.00549|0.00498|0.00485|0.00293|0.00358|0.00231|0.00336|0.00328|0.00176|0.0092|0.00332|-0.00272|-0.00278|-0.00213|-0.00241|-0.00283|-0.00323|-0.0033|-0.00372|-0.00336|-0.0039|-0.00307|-0.00323|-0.00591|-0.00573|-0.00445|-0.00372|-0.00359|-0.00321|-0.00272|-0.00227|-0.00373|-0.00679|-0.00508|-0.00231|356|330|295|299|273|310|347|358|348|344|318|337|346|348|356|338|314|308|313|347|275|89|201|228|||||||||||||||||||||||||
2025-06-17 20:31:30|CS.D.USDNOK.MINI.IP|8835|2025-06-16 19:51:20|2025-06-16 23:59:50|99003.4|26.8|0.05629|2025-06-16|0.02525|11|0.102356|23|-0.13469|22|2025-06-16|0.056|0.05043|0.05045|0.05043|0.05044|0.05052|0.03803|0.02533|0.02606|0.02529|0.02534|0.02525|0.02544|0.02556|0.0254|0.02867|0.02729|0.02983|0.02638|0.04257|0.06007|0.20193|0.198|0.1805|36|40|33|27|22|32|24|24|21|19|17|19|22|34|36|30|31|22|32|22|16|5|37|43|0.00658|0.00597|0.00496|0.00553|0.0043|0.00598|0.00558|0.00563|0.0056|0.00478|0.00489|0.00451|0.00519|0.00722|0.00738|0.00621|0.00458|0.00373|0.00348|0.00384|0.0038|0.00253|0.01078|0.02328|-0.00592|-0.00507|-0.00481|-0.00465|-0.00461|-0.00658|-0.00707|-0.00578|-0.00544|-0.00421|-0.00451|-0.00407|-0.00508|-0.00751|-0.00686|-0.00544|-0.00476|-0.00366|-0.00302|-0.00335|-0.00374|-0.00296|-0.01135|-0.02474|360|360|359|359|358|360|360|360|359|360|359|358|360|360|360|360|360|360|360|358|356|321|360|359|||||||||||||||||||||||||
2025-06-17 20:31:31|CS.D.sp_USDRUB.MINI.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:31:32|CS.D.USDSEK.MINI.IP|7668|2025-06-16 19:51:20|2025-06-16 23:59:50|94857.5|10.5|3.28414|2025-06-16|0.05021|14|0.058131|12|-0.075076|8|2025-06-16|31.18835|9.39181|23.89343|10.06432|9.62613|17.69023|0.90528|0.61687|0.05564|0.05328|0.05604|0.05503|0.05456|0.05218|0.05021|0.33826|0.05112|0.05316|0.63998|0.05406|7.00054|0.1223|0.12234|0.12232|6|8|5|5|4|8|17|21|14|10|15|13|16|15|16|15|14|11|13|12|5|5|5|4|0.01129|0.01059|0.01243|0.00957|0.01231|0.01185|0.00941|0.01011|0.00838|0.00726|0.00869|0.00715|0.00855|0.0081|0.00925|0.00726|0.00641|0.00599|0.00801|0.0081|0.00806|0.00341|0.00488|0.00394|-0.01145|-0.01086|-0.01187|-0.01062|-0.01|-0.01259|-0.01079|-0.01036|-0.00885|-0.00555|-0.00627|-0.00758|-0.00875|-0.00832|-0.00781|-0.00682|-0.00621|-0.00583|-0.00957|-0.0066|-0.00698|-0.00371|-0.00767|-0.00386|151|236|172|240|230|295|356|360|349|340|351|347|358|354|359|352|349|329|343|338|202|175|261|280|||||||||||||||||||||||||
2025-06-17 20:31:33|CS.D.USDSGD.MINI.IP|8259|2025-06-16 19:51:20|2025-06-16 23:59:50|12807.5|5.8|0.57032|2025-06-16|0.01316|2|0.047657|22|-0.04841|22|2025-06-16|0.01892|0.01754|0.01316|0.0141|0.65787|0.01676|0.01439|0.01532|0.01682|0.01592|0.01632|0.01422|0.01831|0.01717|0.01696|0.01765|0.01852|0.31628|2.55071|0.01877|4.98681|0.12502|2.5834|3.84146|6|6|4|4|5|5|6|6|7|5|4|4|5|6|6|6|5|4|5|4|7|4|3|6|0.0027|0.00325|0.0021|0.00226|0.00197|0.00236|0.00282|0.00244|0.00385|0.00271|0.00215|0.00198|0.0025|0.00209|0.00301|0.00313|0.00254|0.00247|0.00236|0.00187|0.00402|0.00317|0.00415|0.00251|-0.00267|-0.00299|-0.00181|-0.00226|-0.00238|-0.00272|-0.003|-0.00247|-0.00341|-0.00271|-0.00216|-0.00208|-0.0025|-0.00246|-0.00289|-0.00251|-0.00198|-0.00217|-0.00206|-0.00151|-0.00537|-0.00278|-0.00542|-0.00233|352|349|310|313|312|323|354|341|346|334|329|331|337|339|352|341|317|334|316|289|304|210|324|315|||||||||||||||||||||||||
2025-06-17 20:31:34|CS.D.USDZAR.MINI.IP|7073|2025-06-16 19:51:20|2025-06-16 23:59:40|178047.9|9.8|0.17532|2025-06-16|0.05058|18|0.139069|22|-0.072205|7|2025-06-16|0.06827|0.07148|0.06301|0.06168|0.0582|0.05641|0.05161|0.05167|0.05293|0.05273|0.05069|0.05092|0.05181|0.05304|0.05163|0.05408|0.05171|0.05059|0.05058|0.05058|0.90001||0.19229|2.9427|2|2|3|3|3|6|6|7|7|5|6|9|6|7|9|7|10|13|11|11|2||3|3|0.0073|0.00428|0.00552|0.00665|0.00606|0.00623|0.0055|0.00607|0.00548|0.00449|0.00464|0.00554|0.00485|0.00503|0.00678|0.0057|0.00416|0.00417|0.0038|0.00349|0.00548||0.03617|0.01099|-0.0058|-0.00486|-0.00574|-0.00503|-0.00519|-0.00705|-0.00738|-0.00664|-0.00496|-0.00438|-0.00515|-0.00556|-0.00477|-0.00479|-0.00638|-0.0049|-0.00408|-0.00387|-0.00325|-0.00413|-0.00671||-0.00856|-0.00414|150|191|168|205|175|280|314|337|334|314|308|306|311|324|326|332|345|353|355|337|121|134|216|||||||||||||||||||||||||
2025-06-17 20:31:35|CS.D.ALUMINIUM.MINI.IP|3191|2025-06-17 00:02:00|2025-06-17 17:59:20|2537.8|2.7|0.23909|2025-06-16|0.23853|16|0.124673|1|-0.148505|1|2025-06-16|0.24146|0.24262|0.24142|0.24353|0.24187|0.24327|0.24046|0.23985|0.23939|0.23959|0.23986|0.24015|0.23944|0.23959|0.23939|0.23903|0.23853|0.26032|||||||2|3|3|2|2|2|3|3|3|2|2|2|3|3|3|3|3|2|||||||0.0231|0.01971|0.01624|0.01727|0.01263|0.01421|0.01882|0.02131|0.02002|0.01345|0.01541|0.01478|0.01665|0.0166|0.01338|0.01958|0.01636|0.01889|||||||-0.01402|-0.02937|-0.01558|-0.01565|-0.01276|-0.01504|-0.01479|-0.02204|-0.01922|-0.01368|-0.01504|-0.0159|-0.01671|-0.01719|-0.01573|-0.01517|-0.01314|-0.01562|||||||101|276|246|201|137|215|224|203|186|184|169|155|185|236|229|177|101|66|||||||||||||||||||||||||
2025-06-17 20:31:35|CO.D.CFI.FWM3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:31:36|CC.D.W.UME.IP|3691|2025-06-17 00:00:00|2025-06-17 18:19:50|562.6|10.7|0.07012|2025-06-16|0.10813|0|0.53918|0|-0.217944|13|2025-06-16|0.10813|0.10854|0.10864|0.10861|0.10861|0.10863|0.10885|0.10911|0.10936|0.10907|0.10914|0.10902|0.10918|0.10889|0.10967|0.10918|0.10916|0.10915|0.10921||||||7|2|4|4|3|2|5|5|4|7|3|8|9|38|28|16|12|12|42||||||0.03855|0.02412|0.01992|0.02414|0.01812|0.0207|0.0216|0.02112|0.02111|0.0245|0.02547|0.02701|0.02259|0.04437|0.02828|0.03105|0.02744|0.02699|0.03237||||||-0.03821|-0.02261|-0.02228|-0.03168|-0.03618|-0.0181|-0.02723|-0.02272|-0.02769|-0.02773|-0.02256|-0.02699|-0.02901|-0.04839|-0.03238|-0.02852|-0.02784|-0.02376|-0.02299||||||188|45|62|30|19|32|81|128|107|130|113|149|132|157|266|222|227|194|67|||||||||||||||||||||||||
2025-06-17 20:31:36|CC.D.KC.UME.IP|2490|2025-06-17 08:15:00|2025-06-17 17:29:50|33138.8|1.6|0.18432|2025-06-16|0.09033|16|0.314099|13|-0.271259|10|2025-06-16|||||||||0.13996|0.13145|0.1393|0.13079|0.11836|0.12211|0.10912|0.10801|0.09033|0.11235|||||||||||||||2|1|1|1|2|2|2|2|3|2|||||||||||||||0.04115|0.02546|0.02219|0.02329|0.03493|0.03245|0.0262|0.02274|0.02716|0.03269|||||||||||||||-0.03668|-0.03278|-0.02893|-0.02788|-0.03637|-0.03119|-0.03077|-0.03082|-0.02461|-0.03012|||||||189|226|229|210|300|282|276|260|268|111|||||||||||||||||||||||||
2025-06-17 20:31:37|CS.D.COPPER.MINI.IP|5800|2025-06-17 00:02:00|2025-06-17 17:59:10|9664.1|6.2|0.14389|2025-06-16|0.10307|16|0.150438|5|-0.140311|1|2025-06-16|0.20798|0.20807|0.20749|0.20754|0.20777|0.2075|0.20039|0.10508|0.10511|0.10348|0.10346|0.10373|0.10327|0.10334|0.1033|0.10326|0.10307|0.10991|||||||4|8|7|5|3|6|8|7|6|5|5|5|7|10|10|7|4|2|||||||0.00778|0.00907|0.0078|0.00744|0.00382|0.00866|0.00895|0.01055|0.00968|0.00586|0.00682|0.00921|0.01048|0.00921|0.00829|0.00847|0.00694|0.00428|||||||-0.00708|-0.00955|-0.00739|-0.00702|-0.00493|-0.00747|-0.00872|-0.00884|-0.00961|-0.00685|-0.00621|-0.00854|-0.00895|-0.01005|-0.0081|-0.00815|-0.00625|-0.00705|||||||263|344|344|318|257|315|351|351|348|342|327|326|350|354|359|347|262|119|||||||||||||||||||||||||
2025-06-17 20:31:38|CC.D.C.UME.IP|3414|2025-06-17 00:00:00|2025-06-17 18:19:50||32.2|0.0475|2025-06-16|0.13935|0|0.188324|13|-0.115821|0|2025-06-16|0.13935|0.13988|0.13996|0.13989|0.13982|0.13984|0.14|0.14012|0.14046|0.14052|0.14063|0.14068|0.14081|0.1413|0.1423|0.14206|0.14235|0.14225|0.14218||||||23|3|1|15|8|2|11|9|10|5|24|9|19|77|73|46|37|39|93||||||0.03731|0.02331|0.02333|0.02333||0.02331|0.04667|0.03115|0.02926|0.04098|0.02813|0.02501|0.02738|0.04268|0.03882|0.03639|0.03559|0.03656|0.04064||||||-0.03315|-0.02914|-0.02332||-0.0466|-0.0233|-0.02333|-0.0248|-0.0234|-0.03513||-0.02512|-0.03991|-0.0412|-0.03523|-0.03293|-0.0336|-0.03048|-0.03554||||||138|56|26|7|9|23|18|47|45|32|24|73|63|110|150|113|80|89|44|||||||||||||||||||||||||
2025-06-17 20:31:39|CC.D.FCPO.UNC.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:31:40|CS.D.CFEGOLD.CFE.IP|8438|2025-06-16 19:51:30|2025-06-16 23:59:50|3402.77|14.6|0.09473|2025-06-16|0.01054|19|0.102129|14|-0.210116|13|2025-06-16|0.01263|0.01268|0.01223|0.29089|0.2986|0.0125|0.01195|0.0115|0.01147|0.01204|0.01129|0.01143|0.01199|0.01085|0.01101|0.01118|0.01101|0.011|0.29137|0.01054|0.3095||0.90468|0.01317|15|16|12|10|8|15|18|15|14|12|11|12|15|31|29|18|11|10|10|13|6||9|10|0.01102|0.01128|0.00765|0.0072|0.00635|0.00998|0.00984|0.01012|0.00767|0.0067|0.00699|0.00755|0.00905|0.01448|0.01537|0.0092|0.00657|0.00565|0.00578|0.00649|0.00422||0.00693|0.00911|-0.01047|-0.01112|-0.0078|-0.00765|-0.00679|-0.01026|-0.01032|-0.01042|-0.00776|-0.00714|-0.00718|-0.00813|-0.0089|-0.01828|-0.01475|-0.00912|-0.0076|-0.00612|-0.00594|-0.00691|-0.00405||-0.00663|-0.00832|360|360|359|359|349|358|360|359|360|356|357|357|360|360|360|360|357|357|357|355|336|336|357|||||||||||||||||||||||||
2025-06-17 20:31:41|CC.D.HO.UME.IP|8145|2025-06-16 19:51:20|2025-06-16 23:59:50|24318|4|0.08237|2025-06-16|0.0828|0|0.247794|14|-0.978531|13|2025-06-16|0.0828|0.08307|0.08283|0.08306|0.08299|0.08316|0.08362|0.08402|0.08446|0.08458|0.08445|0.08457|0.08504|0.08499|0.08669|0.08586|0.08498|0.08464|0.08424|0.08432|0.08441||0.0841|0.083|1|1|1|0|0|0|2|1|1|1|2|4|8|13|15|13|5|7|17|2|2||2|2|0.01662|0.02298|0.01936|0.01025|0.01159|0.01272|0.02028|0.02119|0.02578|0.01814|0.01737|0.01805|0.02018|0.03503|0.04277|0.03548|0.02254|0.01816|0.01939|0.00998|0.0099||0.04062|0.0265|-0.01926|-0.02773|-0.01564|-0.01281|-0.01164|-0.01516|-0.02023|-0.02045|-0.02707|-0.01562|-0.01855|-0.01881|-0.02143|-0.0487|-0.04224|-0.02948|-0.02329|-0.01731|-0.02054|-0.01114|-0.0103||-0.0252|-0.02424|344|357|348|316|284|334|355|356|360|351|349|357|360|360|360|360|359|358|355|317|325|236|320|||||||||||||||||||||||||
2025-06-17 20:31:42|CC.D.HG.UME.IP|7393|2025-06-16 19:51:20|2025-06-16 23:59:50||3.3|0.0399|2025-06-16|0.04095|8|0.209465|8|-0.1243|0|2025-06-16|0.04146|0.04143|0.04122|0.04128|0.04131|0.04126|0.04117|0.04098|0.04095|0.04119|0.04122|0.04126|0.04112|0.04118|0.04109|0.04111|0.04096|0.04099|0.04105|0.04107|0.04114||0.04117|0.04117|2|2|2|1|1|1|2|5|5|3|2|2|13|8|5|9|11|2|2|2|6||1|1|0.01095|0.01351|0.00997|0.00831|0.00756|0.0127|0.0126|0.01515|0.01204|0.00893|0.00906|0.01226|0.01736|0.02046|0.01586|0.01177|0.01042|0.00752|0.00637|0.00518|0.00565||0.00812|0.00692|-0.01105|-0.01451|-0.00891|-0.00877|-0.0072|-0.01151|-0.01347|-0.01217|-0.01215|-0.01098|-0.0115|-0.01078|-0.01611|-0.02098|-0.01381|-0.01298|-0.01199|-0.00747|-0.00611|-0.00556|-0.0049||-0.00735|-0.00815|259|316|306|280|225|309|339|332|320|304|290|303|339|347|344|335|318|261|238|211|161|178|248|||||||||||||||||||||||||
2025-06-17 20:31:43|CC.D.IRON.UME.IP|2066|2025-06-17 01:00:00|2025-06-17 14:59:50|684.5|167.3|0.17481|2025-06-16|0.64973|2|0.144949|1|-0.173511|1|2025-06-16||0.65146|0.64973|0.65052||0.65092|0.65037|||||||0.65239|0.65513|||||||||||315|281|116||238|216|||||||397|389|||||||||||0.03453|0.03436|0.03181||0.0248|0.02994|||||||0.03908|0.02367|||||||||||-0.03741|-0.03539|-0.02891||-0.03374|-0.03432|||||||-0.02848|-0.02811||||||||||158|120|57|47|83|110|87|||||||||||||||||||||||||
2025-06-17 20:31:43|CS.D.LEAD.MINI.IP|1714|2025-06-17 00:02:00|2025-06-17 17:58:20|1968|2.1|0.30431|2025-06-16|0.29917|16|0.060374|6|-0.065268|7|2025-06-16|0.30223|0.30248|0.30214|0.30213|0.30217|0.30216|0.3018|0.30101|0.30075|0.30061|0.30067|0.30061|0.30017|0.30018|0.29998|0.29978|0.29917|0.31812|||||||2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|||||||0.01914|0.01337|0.01511|0.0087|0.01385|0.01259|0.01509|0.02189|0.01763|0.01416|0.02005|0.0167|0.01468|0.01547|0.01767|0.01887|0.01908|0.01745|||||||-0.01259|-0.01674|-0.00899|-0.01399||-0.00984|-0.01326|-0.01918|-0.01417|-0.01435|-0.01392|-0.01152|-0.01614|-0.01536|-0.01458|-0.01476|-0.02421|-0.01147|||||||17|109|70|44|4|111|96|164|148|93|52|64|87|133|81|101|87|34|||||0||||||||||||||||||||
2025-06-17 20:31:44|CO.D.LH.FWM2.IP|1389|2025-06-17 13:30:00|2025-06-17 18:04:50|11155|6.7|0.10628|2025-06-16|0.13413|18|0.226019|13|-0.171356|13|2025-06-16||||||||||||||0.13543|0.13538|0.13517|0.13475|0.1344|0.13413|||||||||||||||||||16|8|7|7|10|12|||||||||||||||||||0.03615|0.02091|0.01746|0.0174|0.01621|0.02939|||||||||||||||||||-0.03102|-0.02169|-0.01934|-0.01621|-0.01752|-0.01639||||||170|245|188|168|240|26|||||||||||||||||||||||||
2025-06-17 20:31:45|CC.D.LC.UME.IP|1628|2025-06-17 13:30:00|2025-06-17 18:04:50|20965.2|15.1|0.05609|2025-06-16|0.05583|18|0.116376|13|-0.134389|13|2025-06-16||||||||||||||0.05616|0.05589|0.05587|0.05584|0.05598|0.05583|||||||||||||||||||28|10|5|5|9|25|||||||||||||||||||0.02677|0.01759|0.01219|0.01121|0.0128|0.01052|||||||||||||||||||-0.02782|-0.0175|-0.01088|-0.01029|-0.01277|-0.00551||||||180|351|320|259|326|29|||||||||||||||||||||||||
2025-06-17 20:31:46|EN.D.LGO.FWM1.IP|6767|2025-06-16 19:51:00|2025-06-16 21:59:50|681|21.5|0.13476|2025-06-16|0.14222|0|0.297486|13|-0.753212|13|2025-06-16|0.14222|0.14288|0.1423|0.14257|0.14235|0.14266|0.14353|0.14415|0.14476|0.14497|0.14504|0.14548|0.14627|0.1464|0.14939|0.1483|0.1468|0.14616|0.14562|0.1457|0.14583|0.3838|||4|8|2|5|7|10|19|20|35|26|14|23|24|54|52|32|14|11|13|7|4|0|||0.02636|0.0319|0.03285|0.02967|0.02136|0.02182|0.02795|0.0306|0.03351|0.02676|0.02358|0.02328|0.02579|0.0451|0.05035|0.03612|0.0313|0.02493|0.02523|0.01804|0.02215|0.03836|||-0.04263|-0.04187|-0.02874|-0.0275|-0.02098|-0.02854|-0.0287|-0.02756|-0.0343|-0.02516|-0.02754|-0.02503|-0.02954|-0.06122|-0.04808|-0.03943|-0.02883|-0.02674|-0.02796|-0.02578|-0.02254|-0.05618|||167|275|203|114|105|165|294|290|334|256|237|292|299|326|352|338|309|273|281|154|154|105|||||||||||||||||||||||||
2025-06-17 20:31:46|CC.D.LB.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:31:47|CS.D.CFDSILVER.CFM.IP|7707|2025-06-16 19:51:30|2025-06-16 23:59:40|3631.2|7.6|0.35592|2025-06-16|0.05496|15|0.13217|13|-0.167864|11|2025-06-16|0.6413|0.06828|0.06202|0.35566|0.77224|0.65947|0.05814|0.05639|0.05603|0.05746|0.06178|0.05933|0.05578|0.05597|0.05545|0.05496|0.05523|0.05557|0.05549|0.05533|0.05641||0.50515|0.06314|6|8|7|5|4|7|13|8|8|7|6|7|8|17|15|10|8|7|7|7|3||4|4|0.01494|0.01587|0.01519|0.01333|0.00941|0.01672|0.01634|0.0177|0.01381|0.01164|0.01265|0.01344|0.01403|0.02331|0.02088|0.01114|0.0086|0.00827|0.00868|0.00795|0.00832||0.01393|0.01325|-0.01749|-0.01762|-0.01496|-0.01444|-0.00939|-0.01536|-0.01566|-0.01496|-0.01297|-0.01109|-0.01323|-0.01614|-0.01386|-0.02352|-0.01803|-0.01184|-0.00872|-0.00848|-0.0077|-0.00738|-0.00771||-0.01317|-0.0134|346|353|354|340|280|336|355|355|353|345|324|346|351|359|360|355|349|335|334|334|226|228|265|||||||||||||||||||||||||
2025-06-17 20:31:48|CC.D.NG.UME.IP|5655|2025-06-16 19:52:00|2025-06-16 23:59:50|3936|14.1|0.07386|2025-06-16|0.07862|18|0.213618|13|-0.292631|12|2025-06-16|0.08023|0.08032|0.08042|0.08057|0.08055|0.08037|0.08045|0.08006|0.07998|0.08|0.07959|0.07955|0.08005|0.07952|0.08025|0.07982|0.07949|0.0792|0.07862|0.07867|0.07872||1.10252|0.07876|3|4|3|7|3|4|5|7|5|6|10|11|20|37|33|22|29|22|41|12|8||4|2|0.03088|0.04239|0.02681|0.02686|0.03098|0.02885|0.03095|0.03232|0.02964|0.03113|0.0296|0.03411|0.052|0.03686|0.04584|0.0394|0.03976|0.03655|0.04306|0.03247|0.03309||0.03944|0.02627|-0.02989|-0.03528|-0.0268|-0.03223|-0.03068|-0.04252|-0.03192|-0.02937|-0.02871|-0.03554|-0.02861|-0.03877|-0.05367|-0.04969|-0.04956|-0.03929|-0.03969|-0.03103|-0.04585|-0.0362|-0.03186||-0.04301|-0.02887|94|95|45|55|63|82|95|111|81|49|138|199|289|301|292|241|254|181|273|132|108|98|87|||||||||||||||||||||||||
2025-06-17 20:31:49|CC.D.CC.UME.IP|2315|2025-06-17 08:45:00|2025-06-17 17:29:50|9138.6|0.7|0.12374|2025-06-16|0.12374|16|0.593436|8|-0.339978|15|2025-06-16|||||||||0.13238|0.13016|0.13182|0.13276|0.13261|0.13093|0.12524|0.12482|0.12374|0.12547|||||||||||||||0|1|1|1|1|1|2|1|1|1|||||||||||||||0.07379|0.03664|0.02274|0.0293|0.03755|0.043|0.03355|0.04251|0.02617|0.03081|||||||||||||||-0.05386|-0.03824|-0.02895|-0.028|-0.02864|-0.04567|-0.04025|-0.04658|-0.02464|-0.03133|||||||68|259|303|231|241|271|277|322|214|127|||||||||||||||||||||||||
2025-06-17 20:31:49|CS.D.NICKEL.MINI.IP|531|2025-06-17 07:02:00|2025-06-17 17:57:50|14880|1.1|0.40116|2025-06-16|0.39477|7|0.138449|7|-0.223684|8|2025-06-16||||||||0.39477|0.39587|0.39628|0.39653|0.3963|0.39597|0.39656|0.39759|0.39881|0.39926|0.3995||||||||||||||1|1|1|1|1|1|1|1|1|1|1||||||||||||||0.07116|0.05115|||0.09914|0.05282|0.03215|0.05301||0.05991|||||||||||||||-0.0543|-0.08432|||-0.05289|-0.07269|-0.08097|-0.06619|-0.04431|||||||||67|71|46|32|35|58|75|46|53|32|18|||||||||||||||||||||||||
2025-06-17 20:31:51|CC.D.RB.UME.IP|8142|2025-06-16 19:51:40|2025-06-16 23:59:50|22304|2.6|0.1314|2025-06-16|0.09038|17|0.353893|14|-0.834043|13|2025-06-16|0.13713|0.15835|0.13718|0.11544|0.13326|0.13591|0.11754|0.11572|0.10884|0.11356|0.09925|0.09383|0.09418|0.09188|0.09464|0.09327|0.09098|0.09038|0.09047|0.09074|0.09532||0.18881|0.1865|1|1|0|1|0|0|1|2|2|1|1|2|4|11|9|8|6|5|12|2|1||1|1|0.02663|0.03497|0.02815|0.02275|0.02701|0.02411|0.03201|0.0274|0.03181|0.02457|0.02292|0.01886|0.02289|0.0359|0.04296|0.0335|0.02252|0.01769|0.01729|0.01085|0.01426||0.04472|0.03054|-0.03041|-0.03877|-0.03078|-0.02704|-0.02687|-0.02878|-0.03179|-0.02888|-0.03104|-0.02644|-0.02197|-0.01984|-0.02329|-0.04647|-0.04062|-0.02954|-0.02137|-0.01716|-0.01948|-0.01076|-0.0141||-0.03633|-0.03237|352|359|353|327|305|343|356|359|359|354|347|359|360|360|360|360|360|360|355|320|320|220|325|||||||||||||||||||||||||
2025-06-17 20:31:52|CC.D.CT.UME.IP|2860|2025-06-17 01:00:00|2025-06-17 18:19:50|6745.4|2.7|0.1851|2025-06-16|0.2211|15|0.102198|1|-0.087309|1|2025-06-16||0.22207|0.22163|0.22169|0.22159|0.22141|0.22113|0.22122|0.22161|0.2217|0.22155|0.2216|0.22143|0.22151|0.22121|0.2211|0.22123|0.2215|0.22115|||||||1|1|0|0|1|1|2|1|1|1|1|2|4|5|6|4|5|15|||||||0.01807|0.00981|0.00747|0.00846|0.00959|0.01074|0.00982|0.01117|0.009|0.01175|0.00887|0.01075|0.01395|0.01173|0.01143|0.00789|0.01026|0.01458|||||||-0.01784|-0.00922|-0.017|-0.00702|-0.0106|-0.00791|-0.01117|-0.01097|-0.01358|-0.00937|-0.00827|-0.01323|-0.01712|-0.01539|-0.01258|-0.01191|-0.01162|-0.01646||||||146|149|93|51|94|125|145|173|129|117|120|177|205|214|196|139|163|82|||||||||||||||||||||||||
2025-06-17 20:31:52|CC.D.OJ.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:31:53|CC.D.SB.UME.IP|2454|2025-06-17 07:30:00|2025-06-17 17:00:00|1636.5|10.7|0.08805|2025-06-16|0.17918|16|0.207052|16|-0.115347|7|2025-06-16||||||||0.18222|0.18193|0.18196|0.18209|0.1824|0.1831|0.18322|0.18249|0.18035|0.17918|||||||||||||||10|15|13|20|14|26|63|45|45|55|||||||||||||||0.03706|0.03578|0.01213|0.02186|0.02738|0.02925|0.0341|0.0295|0.03432|0.04012|||||||||||||||-0.04326|-0.01991|-0.01146|-0.01416|-0.01459|-0.02583|-0.02018|-0.01706|-0.02463|-0.03343||||||||44|50|47|30|45|71|137|125|122|168|||||||||||||||||||||||||
2025-06-17 20:31:53|CC.D.O.UNC.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:31:55|CC.D.LCO.UME.IP|7860|2025-06-16 19:51:30|2025-06-16 21:59:50|7174.3|55|0.27555|2025-06-16|0.04457|16|0.359523|14|-1.178005|13|2025-06-16|0.05017|0.05281|0.05108|0.05085|0.05011|0.35371|0.0476|0.04559|0.04775|0.33404|0.04636|0.60256|0.04593|0.04554|0.04771|0.04672|0.04457|0.32518|0.04462|0.96241|1.05763|0.62831|||19|32|11|5|9|17|31|56|98|45|34|51|81|186|213|118|77|47|66|15|9|8|||0.02039|0.03706|0.02302|0.01486|0.01641|0.01778|0.02333|0.02758|0.0294|0.02358|0.02064|0.02117|0.02598|0.04632|0.05529|0.04245|0.02781|0.02269|0.01934|0.01269|0.01371|0.01904|||-0.03006|-0.03902|-0.02008|-0.01713|-0.01411|-0.01952|-0.02389|-0.02723|-0.03372|-0.02152|-0.02089|-0.02288|-0.02826|-0.05798|-0.05087|-0.0359|-0.02668|-0.0233|-0.02464|-0.01234|-0.01245|-0.03059|||335|359|345|320|271|329|354|354|357|349|345|358|358|360|360|357|360|356|358|327|297|183|||||||||||||||||||||||||
2025-06-17 20:31:56|CC.D.CL.UME.IP|8317|2025-06-16 19:51:40|2025-06-16 23:59:50|7186.3|13.5|0.11864|2025-06-16|0.04628|18|0.412154|14|-1.286645|13|2025-06-16|0.05168|0.05397|0.0517|0.93426|0.36747|0.62589|0.05009|0.04885|0.0496|0.32834|0.33401|0.04673|0.04738|0.0464|0.05112|0.05025|0.04867|0.04639|0.04628|0.04633|0.96794||0.0722|0.37111|15|24|10|8|6|10|15|21|27|17|19|25|44|125|118|74|44|47|82|17|11||13|13|0.02504|0.03549|0.02589|0.01604|0.01528|0.01802|0.02506|0.02773|0.03117|0.02288|0.02038|0.02568|0.03208|0.05019|0.06025|0.04842|0.03255|0.02391|0.02184|0.01456|0.01495||0.0429|0.04057|-0.02852|-0.0414|-0.02328|-0.01862|-0.01557|-0.02047|-0.02422|-0.02872|-0.03535|-0.02179|-0.02297|-0.02495|-0.02895|-0.06033|-0.05763|-0.03842|-0.02873|-0.02532|-0.02627|-0.0136|-0.01298||-0.03763|-0.0374|354|358|351|339|312|347|357|360|360|358|351|360|360|360|360|360|360|359|359|335|327|289|347|||||||||||||||||||||||||
2025-06-17 20:31:56|CC.D.RR.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:31:57|CC.D.SM.UME.IP|3594|2025-06-17 00:00:00|2025-06-17 18:19:50|28871.7|10.8|0.10332|2025-06-16|0.13674|5|0.098098|13|-0.221206|0|2025-06-16|0.13693|0.13709|0.13702|0.1369|0.1369|0.13674|0.1368|0.13706|0.13716|0.13722|0.13721|0.13749|0.13788|0.13834|0.13854|0.13885|0.13916|0.13921|0.13949||||||25|5|3|3|3|3|4|6|4|8|12|19|8|55|27|22|17|25|38||||||0.01611|0.01145|0.0135|0.01389|0.01107|0.01278|0.01286|0.01177|0.0077|0.0181|0.01686|0.01349|0.01021|0.0246|0.02151|0.01761|0.01566|0.01598|0.01269||||||-0.02199|-0.01324|-0.01317|-0.01496|-0.00939|-0.01366|-0.0083|-0.01455|-0.01135|-0.00946|-0.00892|-0.01479|-0.01652|-0.02705|-0.02105|-0.01622|-0.01979|-0.01678|-0.01341||||||228|139|92|80|47|80|100|125|116|62|64|77|146|159|266|191|173|135|74|||||||||||||||||||||||||
2025-06-17 20:31:58|CC.D.BO.UME.IP|5686|2025-06-17 00:00:00|2025-06-17 18:19:50|5481.2|10.1|0.10557|2025-06-16|0.10955|17|1.326996|0|-0.818833|0|2025-06-16|0.11284|0.11305|0.11327|0.11358|0.11311|0.11365|0.11313|0.11237|0.11253|0.11244|0.11244|0.11183|0.1105|0.10991|0.11076|0.11089|0.11002|0.10955|0.11526||||||21|6|4|2|1|3|4|7|4|3|4|13|14|71|45|26|17|22|54||||||0.05026|0.01802|0.02043|0.01352|0.01091|0.0151|0.01956|0.01847|0.02268|0.01442|0.01222|0.0298|0.03143|0.0611|0.04672|0.03333|0.02869|0.03377|0.03972||||||-0.04526|-0.01834|-0.02092|-0.01394|-0.01245|-0.01734|-0.01649|-0.01768|-0.02232|-0.01553|-0.01379|-0.02134|-0.03465|-0.06525|-0.04594|-0.03358|-0.02573|-0.02378|-0.01869||||||341|335|311|263|193|254|317|322|320|296|267|310|265|180|360|358|350|284|49|||||||||||||||||||||||||
2025-06-17 20:31:59|CC.D.S.UME.IP|4172|2025-06-17 00:00:00|2025-06-17 18:19:50|1068.1|16.7|0.08164|2025-06-16|0.11278|13|0.35822|0|-0.365854|0|2025-06-16|0.11324|0.11354|0.11356|0.11365|0.11345|0.11343|0.11332|0.11316|0.11335|0.11347|0.11342|0.11319|0.11293|0.11278|0.11333|0.11348|0.11332|0.11318|0.11305||||||19|6|4|2|3|3|2|4|4|4|4|9|11|67|42|23|23|17|56||||||0.02766|0.01554|0.01343|0.01053|0.01064|0.01356|0.01186|0.01117|0.01176|0.01418|0.01155|0.01737|0.0142|0.02706|0.02083|0.01721|0.01664|0.01443|0.01516||||||-0.02683|-0.01648|-0.01372|-0.01184|-0.0162|-0.01463|-0.01223|-0.0123|-0.01302|-0.01045|-0.01339|-0.01272|-0.0154|-0.02399|-0.02035|-0.01722|-0.01693|-0.01531|-0.0156||||||250|234|170|67|49|131|190|176|176|105|119|184|185|171|328|288|205|189|87|||||||||||||||||||||||||
2025-06-17 20:32:00|CS.D.PALL.CFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:32:01|CS.D.PLAT.CFM.IP|6967|2025-06-16 19:51:40|2025-06-16 23:59:40|1239.1|3.8|0.39847|2025-06-16|0.39438|14|0.176593|18|-0.331126|23|2025-06-16|1.51982|0.48408|1.3795|0.42665|0.40429|0.40419|0.40314|0.40414|0.40216|0.40082|0.40097|0.40071|0.39795|0.39468|0.39438|0.39503|0.39619|1.09372|1.5978|0.41085|0.40136||0.4027|0.40344|3|3|2|2|2|3|4|3|3|3|3|3|6|7|6|4|3|3|2|2|2||2|2|0.02253|0.02161|0.02173|0.01761|0.01472|0.01884|0.02404|0.02596|0.02191|0.02247|0.01878|0.02244|0.02937|0.02961|0.03089|0.01767|0.0195|0.01934|0.01788|0.01449|0.01216||0.0188|0.02411|-0.02504|-0.02883|-0.01952|-0.01994|-0.0165|-0.02343|-0.02229|-0.02413|-0.02337|-0.02328|-0.01898|-0.02315|-0.03322|-0.03447|-0.02682|-0.02091|-0.01816|-0.02222|-0.01832|-0.0153|-0.01304||-0.02119|-0.0235|288|290|283|251|203|305|330|330|319|317|274|323|351|353|353|332|309|307|251|253|161|211|248|||||||||||||||||||||||||
2025-06-17 20:32:02|CS.D.ZINC.MINI.IP|3533|2025-06-17 00:02:00|2025-06-17 17:59:00|2625.5|3|0.22761|2025-06-16|0.22562|12|0.171142|7|-0.278169|1|2025-06-16|0.2294|0.22935|0.22949|0.22959|0.22988|0.22864|0.22807|0.22717|0.22663|0.22643|0.22637|0.22646|0.22562|0.22628|0.22649|0.22628|0.22584|0.25798|||||||2|4|3|2|2|3|3|3|3|2|2|3|2|5|4|3|2|2|||||||0.02199|0.01712|0.01593|0.01347|0.01472|0.01872|0.01876|0.02269|0.01889|0.01349|0.01147|0.01456|0.01672|0.01769|0.01526|0.01667|0.01506|0.01183|||||||-0.01529|-0.02302|-0.01876|-0.01595|-0.01277|-0.01938|-0.01672|-0.02024|-0.01633|-0.01401|-0.01577|-0.01419|-0.01471|-0.0177|-0.01534|-0.01492|-0.01311|-0.01437|||||||105|314|224|175|65|273|241|219|203|188|175|151|228|312|264|216|72|45|||||||||||||||||||||||||
2025-06-17 20:32:03|IX.D.StoxxBank.FNI3.IP|4053|2025-06-16 19:51:40|2025-06-16 19:59:50|202.39|117.8|17.14908|2025-06-16|6.62639|7|0.100533|7|-0.100457|6|2025-06-16|||||||24.10408|6.62639|13.3394|17.71567|34.33527|27.08164|25.95801|15.61525|21.72842|21.50965|19.52455|68.37193|72.98665|53.75552|||||||||||14|121|295|100|131|320|434|345|286|399|121|15|8|16|||||||||||0.02915|0.03614|0.02754|0.02861|0.02489|0.02608|0.02652|0.0265|0.02472|0.02961|0.02612|0.0247||0.0247|||||||||||-0.03304|-0.03367|-0.02762|-0.02632|-0.02488|-0.02483|-0.02577|-0.02568|-0.02534|-0.0268|-0.02466|-0.02467|-0.02468|-0.02743|||||133|319|203|181|137|122|135|199|189|149|118|79|74|67|||||||||||||||||||||||||
2025-06-17 20:32:03|IX.D.CANNABIS.IFD.IP|721|2025-06-17 13:33:10|2025-06-17 18:59:40|62.28|0|1.592|2025-06-16|1.56875|14|0.220403|13|-0.188768|13|2025-06-16||||||||||||||1.57265|1.56875|1.57184|1.57021|1.5691|1.57374|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||0.06054|0.03438|0.03593|0.02444|0.02535|0.01887|||||||||||||||||||-0.03859|-0.03193|-0.02619|-0.02879|-0.02129|-0.02859||||||113|172|135|118|103|84|||||||||||||||||||||||||
2025-06-17 20:32:04|KB.D.BANKS.CASH.IP|2232|2025-06-17 07:15:00|2025-06-17 15:29:50|5814.79|0|0|2025-06-16|0|7|0.057843|14|-0.069718|7|2025-06-16||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01162|0.0077|0.00892|0.00731|0.00908|0.00704|0.01063|0.00867|0.00897||||||||||||||||-0.01024|-0.00822|-0.00751|-0.00756|-0.00717|-0.00614|-0.01071|-0.00845|-0.00773|||||||||243|284|241|272|219|206|281|304|169|||||||||||||||||||||||||
2025-06-17 20:32:04|KB.D.AERO.CASH.IP|1632|2025-06-17 07:15:00|2025-06-17 15:29:50|18002.72|0|0|2025-06-16|0|7|0.146609|7|-0.368091|12|2025-06-16||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01936|0.01326|0.01385|0.00965|0.01472|0.01976|0.01363|0.0157|0.01429||||||||||||||||-0.01566|-0.01293|-0.01301|-0.00895|-0.01924|-0.02564|-0.02299|-0.01338|-0.01274|||||||||178|188|174|140|146|218|213|249|144|||||||||||||||||||||||||
2025-06-17 20:32:05|KB.D.DRINKS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:32:05|KB.D.CHEMS.CASH.IP|473|2025-06-17 07:17:50|2025-06-17 15:29:50|7106.35|0|0|2025-06-16|0|7|0.190881|8|-0.05516|12|2025-06-16||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01914|0.04124|0.02814|0.01504|0.01802|0.02027|0.02224|0.02529|0.01846||||||||||||||||-0.01881|-0.02578|-0.02395|-0.01887|-0.02671|-0.02905|-0.02217|-0.03018|-0.01635|||||||||60|64|51|51|54|41|76|65|65|||||||||||||||||||||||||
2025-06-17 20:32:06|KB.D.BUILD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:32:06|KB.D.ELECTY.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:32:07|KB.D.EE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:32:07|KB.D.SPECFINAN.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:32:07|KB.D.PHONES.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:32:08|KB.D.FDR.CASH.IP|1383|2025-06-17 07:15:00|2025-06-17 15:29:50|4549.2|0|0|2025-06-16|0|7|0.055834|7|-0.056096|14|2025-06-16||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0128|0.00697|0.0103|0.00981|0.00645|0.00661|0.00993|0.00792|0.00769||||||||||||||||-0.00916|-0.00588|-0.00718|-0.00557|-0.0069|-0.00442|-0.01088|-0.00812|-0.00768|||||||||170|164|161|135|133|134|218|243|137|||||||||||||||||||||||||
2025-06-17 20:32:08|KB.D.FOOD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:32:09|KB.D.WATER.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:32:09|KB.D.GINDU.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:32:10|KB.D.RETAIL.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:32:10|KB.D.HEALTH.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:32:11|KB.D.HSEHLD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:32:11|KB.D.ENGINE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:32:12|KB.D.BUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:32:12|KB.D.LIFE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:32:13|KB.D.MEDIA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:32:13|KB.D.MINING.CASH.IP|696|2025-06-17 07:15:00|2025-06-17 15:29:50|17624.22|0|0|2025-06-16|0|7|0.259334|13|-0.220917|13|2025-06-16||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02864|0.02637|0.07521|0.02576|0.02858|0.03695|0.06418|0.05588|0.02027||||||||||||||||-0.0291|-0.02822|-0.03223|-0.02813|-0.03153|-0.03621|-0.06115|-0.04375|-0.02478|||||||||75|61|53|64|64|71|144|132|62|||||||||||||||||||||||||
2025-06-17 20:32:14|KB.D.INSURANCE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:32:14|KB.D.OIL.CASH.IP|2045|2025-06-17 07:15:00|2025-06-17 15:29:50|8265.54|0|0|2025-06-16|0|7|0.187871|13|-0.417388|13|2025-06-16||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01464|0.01086|0.00875|0.00871|0.00871|0.01283|0.02772|0.02495|0.01641||||||||||||||||-0.01536|-0.01443|-0.01077|-0.00983|-0.01137|-0.01768|-0.0353|-0.02496|-0.01618|||||||||248|260|246|208|241|247|309|349|169|||||||||||||||||||||||||
2025-06-17 20:32:15|KB.D.OILEQUIP.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:32:15|KB.D.PGOODS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:32:16|KB.D.REAL.CASH.IP|1144|2025-06-17 07:15:00|2025-06-17 15:29:50|2161.34|0|0|2025-06-16|0|7|0.097013|10|-0.04563|13|2025-06-16||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01329|0.01155|0.00652|0.01131|0.00521|0.01321|0.01274|0.00845|0.00754||||||||||||||||-0.01307|-0.01092|-0.00489|-0.00831|-0.00874|-0.0076|-0.01009|-0.00501|-0.006|||||||||101|121|120|148|108|134|152|174|117|||||||||||||||||||||||||
2025-06-17 20:32:16|KB.D.SOFT.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:32:17|KB.D.SUPPORT.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:32:17|KB.D.TOBACCO.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:32:18|KB.D.HOTELS.CASH.IP|1855|2025-06-17 07:15:00|2025-06-17 15:29:50|8608.71|0|0|2025-06-16|0|7|0.287373|13|-0.276471|15|2025-06-16||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01595|0.01115|0.00809|0.0079|0.01085|0.01318|0.01925|0.01125|0.00963||||||||||||||||-0.0133|-0.00758|-0.00714|-0.01045|-0.00633|-0.01036|-0.01113|-0.0093|-0.01121|||||||||224|253|238|212|226|218|277|290|166|||||||||||||||||||||||||
2025-06-17 20:32:19|KB.D.PHARMA.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:32:19|KB.D.OZTELE.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:32:20|KB.D.OZCOND.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:32:20|KB.D.OZCONSUM.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:32:20|KB.D.OZENER.IFD.IP|693|2025-06-17 00:10:10|2025-06-17 05:59:40|9035.4|0|0.40078|2025-06-16|0.40056|5|0||0||2025-06-16|0.40081|0.40062|0.40076|0.40078|0.40058|0.40056|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100|119|116|118|117|116|||||||||||||||||||||||||
2025-06-17 20:32:21|KB.D.OZFINL.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:32:22|KB.D.OZHEALTH.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:32:22|KB.D.OZINDU.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:32:23|KB.D.OZMATR.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:32:23|KB.D.OZUTILI.IFD.IP|603|2025-06-17 00:10:10|2025-06-17 05:59:40|9484.1|0|0.40078|2025-06-16|0.40046|4|0||0||2025-06-16|0.40096|0.40096|0.40053|0.4012|0.40046|0.40046|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92|106|109|99|108|109|||||||||||||||||||||||||
2025-06-17 20:32:24|SE.D.MMM.CASH.IP|2176|2025-06-16 19:52:10|2025-06-16 23:58:10|14359|398.9|25.33197|2025-06-16|1.54173|23|1.051883|8|-1.936462|20|2025-06-16|||||||||15.66406|100|||40.323|38.75635|38.2536|39.32941|42.78997|39.72824|39.88525|9.98583|58.02532|100|16.57581|1.54173|||||||||9|0|||6|951|448|233|183|381|177|807|10235|1|2|6|||||||||0.31133||||0.00699|0.033|0.02889|0.02304|0.01875|0.01517|0.01358|0.01747|||0.10426|0.35397|||||||||-0.21399|||||-0.04634|-0.02581|-0.02313|-0.01458|-0.0176|-0.01604|-0.01358|-1.17272|-0.3806|-0.82954|-0.60541|14|1|5|88|144|140|145|131|138|221|7|4|13|16|||||||||||||||||||||||||
2025-06-17 20:32:24|SA.D.AXP.CASH.IP|2585|2025-06-16 19:52:10|2025-06-16 23:59:40|29250|495.8|21.80626|2025-06-16|22.35653|19|0.683419|8|-0.878906|8|2025-06-16|||||||||39.49398|46.66174|47.7372|89.44055|88.9556|47.96143|35.42993|47.95512|58.77718|38.84238|48.4356|22.35653|66.85152|100|38.84163|92.87785|||||||||3|3|1|14|70|844|576|444|385|298|416|891|2802|0|1|36|||||||||0.20967|0.26539|0.22072|0.2192|0.09546|0.0384|0.02216|0.01997|0.01253|0.0086|0.00976|0.01463||0.0068|0.0359|0.10125|||||||||-0.24114|-0.20831|-0.28009|-0.13426|-0.31746|-0.05763|-0.02531|-0.02395|-0.02294|-0.01813|-0.01686|-0.01645|-0.12233||-0.24938|-0.26439|75|87|66|47|18|140|229|192|160|134|126|215|6|2|13|14|||||||||||||||||||||||||
2025-06-17 20:32:25|UA.D.AAPL.CASH.IP|5096|2025-06-16 19:52:10|2025-06-16 23:59:50|19708|3743.1|6.93819|2025-06-16|0.00783|19|0.208407|13|-0.393185|20|2025-06-16|||||||||60.02069|47.76855|75.4207|49.68304|31.81354|9.88771|0.00983|0.00847|0.57466|0.29404|0.5702|0.00783|45.49125|47.39501|53.47793|40.85365|||||||||439|222|200|387|588|11109|5785|5196|2156|3248|2541|8868|68777|448|447|537|||||||||0.01643|0.00978|0.02277|0.01924|0.01129|0.04208|0.02171|0.0154|0.01267|0.01341|0.01036|0.0168|0.0475|0.03031|0.01013|0.03923|||||||||-0.02138|-0.02414|-0.01265|-0.01869|-0.0207|-0.0359|-0.02083|-0.01694|-0.01148|-0.01159|-0.00932|-0.01543|-0.04923|-0.02146|-0.02741|-0.03849|105|88|61|143|107|233|359|360|353|349|355|359|88|38|58|49|||||||||||||||||||||||||
2025-06-17 20:32:26|SA.D.BA.CASH.IP|3474|2025-06-16 19:52:10|2025-06-16 23:59:40|20000|1973.1|12.21161|2025-06-16|7.35579|15|0.484775|8|-0.63234|8|2025-06-16|||||||||52.74773|88.91085|72.77909|60.59292|66.00255|11.8698|13.2044|7.35579|21.91248|29.15458|19.93118|7.95847|63.71529|94.4472|55.59527|78.60236|||||||||341|108|186|304|422|5611|2885|1379|810|1071|1214|2091|2386|119|447|87|||||||||0.09281|0.16467|0.06748|0.05721|0.06902|0.06363|0.03815|0.02054|0.01552|0.01502|0.01611|0.01637||0.0339||0.00498|||||||||-0.14661|-0.05195|-0.02749|-0.06198|-0.04668|-0.05269|-0.03697|-0.02798|-0.02315|-0.01977|-0.01547|-0.01457|-0.04836|-0.12392|-0.04305|-0.04391|59|36|11|76|47|204|312|260|224|206|206|290|11|18|9|28|||||||||||||||||||||||||
2025-06-17 20:32:27|SB.D.CAT.CASH.IP|2137|2025-06-16 19:52:10|2025-06-16 23:57:20|35768|319.7|17.67621|2025-06-16|0.27624|21|1.542737|8|-0.681436|20|2025-06-16|||||||||34.01874|100|100|100|100|23.37392|22.9876|33.9071|42.80666|27.40302|24.21006|8.64221|50.52778|0.27624|17.16944|100|||||||||18|37|0|0|30|712|528|480|255|274|197|436|4576|12|2|4|||||||||1.54274|||||0.06804|0.02482|0.01599|0.01423|0.01376|0.00943|0.01335|||0.17432||||||||||-0.25362|-0.31196||||-0.0652|-0.02147|-0.02551|-0.02079|-0.02202|-0.01314|-0.01198|-0.68144|||-0.00555|3|1|1|1|2|116|205|189|159|106|182|279|2|1|18|16||||||||||0|||||||||||||||
2025-06-17 20:32:28|SB.D.CVX.CASH.IP|3448|2025-06-16 19:52:10|2025-06-16 23:59:50|14871|1604.9|6.83522|2025-06-16|0.30785|14|0.648231|20|-0.739321|20|2025-06-16|||||||||46.30639|40.14964|37.74039|52.59997|56.95232|10.63979|0.30785|0.58138|1.80414|2.26039|2.85338|1.45323|78.21831|80.08246|54.28448|75.04976|||||||||197|88|527|460|460|4503|2722|2016|1029|1187|1154|2877|1931|126|664|119|||||||||0.1568|||0.08578|0.0712|0.06023|0.03461|0.02335|0.01683|0.01494|0.01307|0.0156|0.34415|||0.0546|||||||||-0.05947|-0.04265|-0.07178|-0.04453|-0.04513|-0.06695|-0.0324|-0.02237|-0.01603|-0.01267|-0.01253|-0.01387|-0.37458|-0.02405|-0.0579|-0.03639|26|10|8|40|51|227|360|356|336|312|317|347|32|5|24|24|||||||||||||||||||||||||
2025-06-17 20:32:29|UA.D.CSCO.CASH.IP|2710|2025-06-16 19:52:10|2025-06-16 23:59:40|6521|4200.2|5.95705|2025-06-16|0.64789|15|0.245813|9|-0.610874|22|2025-06-16|||||||||71.51505|50.08569|66.6871|50.04405|85.01148|5.31546|0.86953|0.64789|1.4748|2.79264|3.01437|1.3481|23.92609|66.73292|62.66489|44.57778|||||||||335|501|481|490|192|8158|5411|3023|2919|2977|4001|11163|129111|683|115|2200|||||||||0.05867|0.18443|0.10738|0.06129|0.06122|0.03612|0.02181|0.01756|0.01681|0.01529|0.0153|0.02149|0.03061||||||||||||-0.06887|-0.06881|-0.04596|-0.05617|-0.04334|-0.03614|-0.02198|-0.01717|-0.01833|-0.01747|-0.0172|-0.02152|-0.08098|-0.0382|-0.36652|-0.03462|28|22|6|16|20|189|234|158|137|108|100|150|21|3|8|9|||||||||||||||||||||||||
2025-06-17 20:32:29|SD.D.KO.CASH.IP|3857|2025-06-16 19:52:10|2025-06-16 23:59:40||2845.7|3.81973|2025-06-16|0.01405|14|0.282486|8|-0.184006|20|2025-06-16|||||||||43.88545||91.18681|58.39432|50.054|5.37514|0.01405|0.74396|0.55449|0.01422|0.01418|0.48148|88.9157|71.45556|50.09213|66.74703|||||||||107||24|305|425|7723|4748|4253|3209|3823|3347|8174|3353|153|142|117|||||||||0.10997||0.01406|0.08446||0.03755|0.02512|0.02129|0.01527|0.02069|0.01637|0.0167|0.03309|0.02361|||||||||||-0.06327||-0.0241|-0.01407|-0.01877|-0.03336|-0.02418|-0.02297|-0.01684|-0.01669|-0.01984|-0.01719|-0.08976|-0.04248|-0.07082|-0.04252|16|34|12|12|187|327|274|185|158|109|214|36|21|2|6|||||||||||||||||||||||||
2025-06-17 20:32:30|SB.D.DOWWUS.CASH.IP|1711|2025-06-16 19:52:30|2025-06-16 19:59:50|3055|953.3|7.2247|2025-06-16|3.90866|19|0.301205|13|-0.231635|13|2025-06-16||||||||||||||4.59686|8.97829|12.58692|4.57742|13.91844|8.11107|3.90866||||||||||||||||||1011|966|568|1245|877|2074|6724||||||||||||||||||0.09157|0.04689|0.03554|0.03817|0.03426|0.03293|0.04113||||||||||||||||||-0.08301|-0.04768|-0.04091|-0.04157|-0.03301|-0.03293|-0.03984|||||156|291|223|132|144|99|129|||||||||||||||||||||||||
2025-06-17 20:32:31|SH.D.XOM.CASH.IP|3914|2025-06-16 19:52:10|2025-06-16 23:59:50|11402|3298.7|7.57763|2025-06-16|0.00918|18|0.590446|13|-0.817996|20|2025-06-16|||||||||57.23411|79.58085|82.39462|43.69413|56.01785|12.82343|0.01717|0.28888|0.29796|0.8997|0.00918|0.62069|77.47962|86.37498|65.75289|73.36788|||||||||231|173|192|550|1672|11021|7188|5416|3527|2844|2741|8475|8412|112|713|494|||||||||0.07461|0.02672|0.0089|0.07134|0.08726|0.07465|0.03535|0.02143|0.0151|0.01453|0.01235|0.01605|0.09214|0.05793||0.07177|||||||||-0.05519|-0.05334|-0.05585|-0.03984|-0.0457|-0.06628|-0.03494|-0.02315|-0.01733|-0.01556|-0.01359|-0.01624|-0.14528||-0.0151|-0.03188|63|44|34|39|59|235|360|359|347|337|335|327|31|22|35|60|||||||||||||||||||||||||
2025-06-17 20:32:32|SC.D.GS.CASH.IP|2185|2025-06-16 19:52:10|2025-06-16 23:59:30|62300|373.5|16.14976|2025-06-16|6.25014|19|0.920487|8|-0.722309|8|2025-06-16|||||||||77.96451|94.79566|100|94.15815|60.26243|19.53971|30.30854|32.0836|39.53746|22.3881|12.27909|6.25014|80.13183|100|100|71.53148|||||||||101|0|18|36|28|939|375|286|189|178|210|450|308|25|71|67|||||||||0.48559|0.01542||0.4212|0.25348|0.04752|0.027|0.01945|0.01394|0.01403|0.01221|0.01981|0.21068||0.01756||||||||||-0.26147||-0.57678|-0.07634|-0.39196|-0.04233|-0.02629|-0.02248|-0.01864|-0.01406|-0.0117|-0.01636|-0.11208|-0.0207|-0.1753|-0.14387|9|19|4|17|10|139|238|206|200|179|188|242|20|6|5|7|||||||||||||||||||||||||
2025-06-17 20:32:32|SC.D.HD.CASH.IP|2696|2025-06-16 19:52:10|2025-06-16 23:59:50||860.6|19.16639|2025-06-16|0.30734|10|0.507328|12|-0.595238|8|2025-06-16|||||||||85.92122|100|0.30734|62.67016|75.05936|34.63901|34.69063|38.36248|49.54739|50.54556|49.68618|18.28969|50.18328|66.68458|88.89455|66.78788|||||||||16|12|184|188|86|1541|645|739|563|616|589|1510|3178|242|50|113|||||||||||||0.18782|0.0319|0.0201|0.01494|0.01431|0.01176|0.01256|0.01292|0.17829||||||||||||-0.20217|-0.03382|-0.1717|-0.08823|-0.26521|-0.03648|-0.02138|-0.02021|-0.0144|-0.01444|-0.01366|-0.0123|-0.18398||||7|3|1|8|12|136|254|227|210|192|149|230|8|3|9|3|||||||||||0||||||||||||||
2025-06-17 20:32:33|SD.D.IBM.CASH.IP|2830|2025-06-16 19:52:20|2025-06-16 23:59:40|28120|505.3|19.90193|2025-06-16|14.01313|19|0.729822|8|-0.653266|8|2025-06-16|||||||||69.14824|58.55571|81.01045|66.83321|81.32385|27.56702|32.95133|27.7893|32.57356|29.60129|23.55708|14.01313|75.30536|100|33.5144|66.83314|||||||||7|3|35|38|63|1127|958|857|823|420|408|1351|5712|59|224|49|||||||||0.48194|0.47957|0.3886|0.3445|0.37515|0.03407|0.01967|0.02119|0.01755|0.0149|0.01132|0.01582|||||||||||||-0.16302|-0.1452|-0.12582|-0.17424||-0.03408|-0.02589|-0.03257|-0.01922|-0.02234|-0.01531|-0.01883|-0.5264|-0.51337|-0.03195|-0.20671|116|156|21|42|16|193|234|155|126|115|102|186|4|4|3|3|||||||||||||||||||||||||
2025-06-17 20:32:34|UB.D.INTC.CASH.IP|3501|2025-06-16 19:52:20|2025-06-16 23:59:50|2079|14010.7|4.19169|2025-06-16|1.14532|16|0.195695|13|-0.390054|13|2025-06-16|||||||||25.426|29.77087|61.92348|12.80884|57.16388|8.27395|5.06595|4.80678|1.14532|4.69639|5.30821|6.16728|37.55033|33.36864|40.66273|34.32736|||||||||1366|1292|683|1773|4200|40709|23632|21396|20833|20811|20620|46984|341949|2247|606|1264|||||||||0.05465|0.04915|0.04914|0.04918||0.06824|0.06112|0.05011|0.04803|0.06409|0.04824|0.05232|0.06436|0.08429|0.0644|0.04843|||||||||-0.07102|-0.04909|-0.04911|-0.06756|-0.04904|-0.08107|-0.05841|-0.05199|-0.04803|-0.04802|-0.04816|-0.05626|-0.06439|-0.04817|-0.04819|-0.07289|67|37|21|47|7|158|219|168|91|86|76|98|24|15|32|35|||||||||||||||||||||||||
2025-06-17 20:32:35|SD.D.JNJ.CASH.IP|2885|2025-06-16 19:52:20|2025-06-16 23:58:00||1092.2|8.61641|2025-06-16|1.80909|14|0.300512|8|-0.47027|20|2025-06-16|||||||||64.26253|31.83594|80.07563|73.1618|80.0472|12.7767|1.80909|8.19482|11.28253|11.80104|10.65017|2.97917|83.44121||75.07587||||||||||12|7|1|32|133|3567|1818|1035|691|1071|868|2777|5220||8||||||||||0.11651|0.03083|0.0431|0.03537|0.00638|0.03024|0.01946|0.01459|0.01097|0.01082|0.01113|0.01407|||0.01291||||||||||-0.10888|-0.05737|-0.05737|-0.04034|-0.00638|-0.03628|-0.01833|-0.01542|-0.01016|-0.01045|-0.01005|-0.01252|-0.30617||||92|76|35|26|5|173|336|318|284|263|282|337|6|4|||||||||||||||||||||||||
2025-06-17 20:32:36|SD.D.JPM.CASH.IP|3232|2025-06-16 19:52:20|2025-06-16 23:59:30|26899|1177.8|12.03994|2025-06-16|4.50363|19|0.48599|8|-0.325456|20|2025-06-16|||||||||54.85591|65.61323|90.81512|70.67334|69.67688|5.49195|9.52692|12.08849|10.4499|13.65792|9.0289|4.50363|83.44959|100|75.19097|84.6528|||||||||5|1|3|58|68|3394|2356|1680|968|1188|979|2478|7592|131|57|61|||||||||0.07572|0.09038|0.10342||0.03563|0.03693|0.01826|0.01657|0.0104|0.01228|0.01049|0.0121|||||||||||||-0.06804|-0.04081|-0.10921|-0.10602|-0.07719|-0.03342|-0.01941|-0.01501|-0.01127|-0.01167|-0.00988|-0.01241|-0.19425|-0.04928||-0.22251|143|78|65|17|69|166|295|257|211|220|222|290|6|4|8|13|||||||||||||||||||||||||
2025-06-17 20:32:37|SE.D.MCD.CASH.IP|2684|2025-06-16 19:52:20|2025-06-16 23:59:30|29180|616.5|18.46084|2025-06-16|0.60349|11|0.748503|8|-0.404995|20|2025-06-16|||||||||33.73916|96.31073|100|0.60349|84.29305|37.87184|29.23454|23.9757|40.15613|36.00175|38.37277|19.43964|75.08612|33.42446|60.0837|90.93249|||||||||18|7|0|51|38|1385|1320|1268|736|902|609|1583|969|648|152|74|||||||||0.7485|0.16341|0.17605|||0.04147|0.02049|0.01817|0.0154|0.01977|0.01344|0.01381|0.0937|||0.08473||||||||||-0.04961||-0.34367|-0.23552|-0.06572|-0.03293|-0.0264|-0.02226|-0.01946|-0.01755|-0.01351|-0.17306|||-0.08961|6|27|1|1|19|135|257|188|162|139|133|273|16|3|5|11|||||||||||0|0|||||||||||||
2025-06-17 20:32:37|SE.D.MRK.CASH.IP|2873|2025-06-16 19:52:20|2025-06-16 23:59:10|7837|2682.4|4.965|2025-06-16|1.0997|19|0.921315|8|-0.770642|8|2025-06-16|||||||||45.92261|75.06466|73.43687|57.25902|63.68117|12.94028|2.33007|4.81205|3.83237|4.96947|2.46409|1.0997|50.19017|66.75054|50.27312||||||||||57|13|63|185|98|4751|2612|2192|2165|3102|2606|5661|18702|145|72||||||||||0.35885||0.11079|0.16047|0.01232|0.06483|0.03234|0.02061|0.01743|0.01763|0.01592|0.02029||0.37221|||||||||||-0.22708||-0.1601|-0.07383|-0.01232|-0.05731|-0.02928|-0.0237|-0.01673|-0.01712|-0.01473|-0.0189|-0.22238|-0.02474|-0.07443||22|4|15|7|11|202|348|313|262|222|204|276|6|9|2|||||||||||||||||||||||||
2025-06-17 20:32:38|UC.D.MSFT.CASH.IP|4553|2025-06-16 19:52:20|2025-06-16 23:59:50|47775|1504.5|8.69955|2025-06-16|1.14594|19|0.191249|13|-0.165984|23|2025-06-16|||||||||69.90125|36.12294|80.02943|73.0008|60.02625|5.94553|2.11062|1.90964|5.1869|6.89929|3.66128|1.14594|45.78656|40.06251|44.89875|27.71073|||||||||129|87|229|111|197|4416|1970|1537|739|806|1068|2772|31654|1283|156|426|||||||||0.03052|0.00421|0.04208|0.02206|0.01631|0.03137|0.01669|0.01215|0.00807|0.00696|0.00836|0.01067|0.02126|0.01675|0.03257|0.06306|||||||||-0.04019|-0.01681|-0.04099|-0.00788|-0.01199|-0.02242|-0.01476|-0.01011|-0.00904|-0.00802|-0.00782|-0.01018|-0.03651|-0.0308|-0.03733|-0.07141|63|25|10|74|55|203|335|317|290|305|329|353|94|20|29|29|||||||||||||||||||||||||
2025-06-17 20:32:39|SE.D.NKE.CASH.IP|3424|2025-06-16 19:52:20|2025-06-16 23:59:50|6151|2686.1|6.50725|2025-06-16|1.23531|14|0.356564|20|-0.339202|20|2025-06-16|||||||||67.74423|71.49201|77.54526|70.78543|62.13345|10.22215|1.23531|5.80205|3.6248|6.53044|3.48274|1.83513|80.10859|60.10192|50.081|79.00035|||||||||183|299|106|370|524|5161|5304|2673|2036|2521|4209|6550|3065|307|1425|219|||||||||0.12326||0.0631|0.11817|0.06229|0.06255|0.03531|0.0254|0.0255|0.02195|0.01979|0.0219|0.34036||0.16207|0.21642|||||||||-0.17018|-0.08868|-0.07519|-0.04454|-0.07898|-0.0545|-0.03364|-0.02505|-0.02076|-0.02091|-0.02131|-0.02103|-0.32713|-0.04044||-0.06476|34|28|40|41|29|197|334|277|222|215|202|275|10|10|4|19|||||||||||||||||||||||||
2025-06-17 20:32:40|SE.D.PFE.CASH.IP|3727|2025-06-16 19:52:20|2025-06-16 23:59:30||7988.1|2.85653|2025-06-16|0.04104|18|0.367948|13|-0.204918|13|2025-06-16|||||||||70.64569|77.79131|33.38746|63.18357|86.36918|4.2194|0.83417|0.04111|0.0411|0.04105|0.04104|1.65329|82.63366|88.89344|75.02048|50.07185|||||||||275|349|1162|484|686|22609|18129|26088|25910|38428|31650|49913|5038|16|868|158|||||||||0.11227|||0.0407|0.0407|0.06981|0.04564|0.04111||0.04105|0.04106|0.04107|0.05466|0.04097|||||||||||-0.04062|-0.04055||-0.04067|-0.04063|-0.07368|-0.04695|-0.04569||-0.04108||-0.04101|-0.04783|||-0.06841|17|18|3|19|22|168|126|78|24|21|25|62|23|9|4|8|||||||||||||||||||||||||
2025-06-17 20:32:40|SE.D.PG.CASH.IP|2969|2025-06-16 19:52:20|2025-06-16 23:59:30|15849|1190.7|8.94539|2025-06-16|0.55493|20|0.337838|8|-0.305258|13|2025-06-16|||||||||52.15352|38.8109|57.29969|66.76924|67.96202|8.82853|1.52608|8.29623|10.19619|11.03426|13.51473|7.45589|0.55493|50.07944|100|50.159|||||||||5|10|8|58|81|2295|1738|1044|703|874|718|2127|78484|1590|0|258|||||||||0.13375|0.17187|0.04991|0.03119|0.05089|0.03397|0.01942|0.01251|0.01089|0.0108|0.00859|0.01238||0.09349|||||||||||-0.05616||-0.02183|-0.04676|-0.0487|-0.04684|-0.0177|-0.01223|-0.00998|-0.00914|-0.00831|-0.01212|-0.2984|-0.09963||-0.00623|108|13|7|9|28|171|333|302|275|245|237|309|1|4|2|2|||||||||||||||||||||0||||
2025-06-17 20:32:41|SH.D.UTX.CASH.IP|2345|2025-06-16 19:52:20|2025-06-16 20:00:00|14615|1677.3|8.5539|2025-06-16|0.63633|20|0.275236|13|-0.232098|20|2025-06-16||||||||||||||6.56682|10.24189|12.08175|10.69144|16.48326|16.16967|9.16059|0.63633|||||||||||||||||3917|3012|1658|944|1208|1217|3054|11327|||||||||||||||||0.04532|0.02965|0.02114|0.01569|0.01171|0.01147|0.01461||||||||||||||||||-0.05168|-0.02988|-0.02116|-0.01699|-0.01383|-0.01269|-0.01323|-0.2321||||154|294|282|253|249|260|328|1|||||||||||||||||||||0||||
2025-06-17 20:32:42|SG.D.TRVUS.CASH.IP|1437|2025-06-16 19:52:20|2025-06-16 19:59:50|26514|244.4|27.03572|2025-06-16|33.17304|19|0.487025|13|-0.166856|13|2025-06-16||||||||||||||41.17069|45.52724|53.34043|57.66794|48.57457|50.03482|33.17304||||||||||||||||||409|203|114|71|207|230|474||||||||||||||||||0.09034|0.02726|0.02985|0.02406|0.02326|0.02324|0.02213||||||||||||||||||-0.0531|-0.02925|-0.02282|-0.01948|-0.02583|-0.01684|-0.01997|||||61|165|182|177|136|116|163|||||||||||||||||||||||||
2025-06-17 20:32:42|SH.D.UNH.CASH.IP|4785|2025-06-16 19:52:20|2025-06-16 23:59:50||1166.4|16.00852|2025-06-16|12.67564|14|0.223785|8|-0.465974|13|2025-06-16|||||||||50.09338|73.71043|82.5966|69.68401|67.30193|15.3707|12.67564|14.29068|27.00698|26.65253|27.70576|15.25611|74.35114|77.06396|67.37455|65.92956|||||||||234|89|78|153|348|7372|4666|4687|3076|2212|2368|4070|612|236|205|330|||||||||0.09829|0.05484|0.07277|0.02532|0.06027|0.0571|0.02983|0.02982|0.02362|0.02896|0.02759|0.02342|0.06016|0.02757|0.02343|0.02394|||||||||-0.04981|-0.03127|-0.06376|-0.02494|-0.03936|-0.06284|-0.03016|-0.0364|-0.02534|-0.02739|-0.02815|-0.02591|-0.05415|-0.03172|-0.04029|-0.01509|44|57|86|112|55|216|325|302|267|218|235|309|74|61|49|44|||||||||||||||||||||||||
2025-06-17 20:32:43|SH.D.VZ.CASH.IP|3184|2025-06-16 19:52:20|2025-06-16 23:59:30|4184|4597.2|2.24114|2025-06-16|0.53618|14|0.28169|13|-0.374094|13|2025-06-16|||||||||60.06655|66.70532|63.66167|33.37079|48.99233|8.7045|0.53618|1.64899|0.66444|1.9099|1.37456|1.49381|77.82228|78.58318|66.72931|87.50587|||||||||467|718|504|1059|1890|8866|5936|7973|12176|7095|7783|19081|10890|234|54|118|||||||||0.06588||0.05797|0.02319|0.06536|0.05421|0.02934|0.02336|0.02902|0.02524|0.02356|0.02619|||||||||||||-0.06189|-0.02319||-0.07439|-0.09963|-0.04997|-0.02855|-0.02667|-0.026|-0.02536|-0.02745|-0.02805|-0.22342||-0.02349||15|3|11|18|47|196|195|123|156|106|74|136|9|14|6|8|||||||||||||||||||||||||
2025-06-17 20:32:44|SH.D.VUS.CASH.IP|3006|2025-06-16 19:52:20|2025-06-16 23:59:50||1094.5|10.40396|2025-06-16|0.42373|23|0.460594|8|-0.342235|13|2025-06-16|||||||||93.35543|90.02825|100|74.11229|62.57649|14.98872|21.92133|28.93405|33.83556|25.84989|22.06777|10.64266|64.43688|100|40.10022|0.42373|||||||||37|88|0|132|333|3972|1728|1444|1079|1339|1403|2961|2713|2|228|3979|||||||||0.09219|0.04992||0.05429|0.06939|0.03889|0.02003|0.0147|0.01373|0.01081|0.01427|0.01394|0.03008|0.01689|0.12109||||||||||-0.03347|-0.00282||-0.03651|-0.02039|-0.04691|-0.02401|-0.0184|-0.01235|-0.01601|-0.01365|-0.01573|-0.26154|-0.0689|-0.05489||60|10|3|27|16|181|288|218|210|182|186|292|14|6|5|1|||||||||||||||||||||||||
2025-06-17 20:32:45|SH.D.WAG.CASH.IP|1685|2025-06-16 19:52:20|2025-06-16 19:59:50|1139|1615.7|0.01351|2025-06-16|0.08774|19|0.26362|13|-0.087873|13|2025-06-16||||||||||||||0.08783||0.08795|0.08787||0.0878|0.08774||||||||||||||||||25068||101666|64635||54853|72859||||||||||||||||||0.17579||0.08803|0.08795||0.08787|0.0878||||||||||||||||||-0.08787||||||-0.08764|||||7|1|2|2|6||||||||||||||||0|||||||||
2025-06-17 20:32:45|SH.D.WMT.CASH.IP|3618|2025-06-16 19:52:20|2025-06-16 23:59:40|9417|2542.8|4.40533|2025-06-16|0.6154|19|0.477961|8|-0.169563|20|2025-06-16|||||||||33.49798|66.7547|75.06073|63.67093|57.17254|2.68795|2.10002|3.58451|5.36177|2.04213|3.84129|0.6154|78.9915|88.89949|50.03359|64.724|||||||||79|205|53|243|379|6308|3578|2675|2287|2503|4753|8734|8239|141|593|122|||||||||0.25481||||0.01585|0.03512|0.02271|0.01545|0.01439|0.0143|0.01784|0.01748|0.069||0.0106|0.01062|||||||||-0.05276||-0.14765||-0.0176|-0.03123|-0.02516|-0.01584|-0.01473|-0.01391|-0.01537|-0.01706|-0.11058|-0.05301|-0.01768|-0.01061|12|3|4|11|21|188|336|280|243|197|235|331|19|9|12|17|||||||||||||||||||||||||
2025-06-17 20:32:46|UB.D.GOOGUS.CASH.IP|4181|2025-06-16 19:52:20|2025-06-16 23:54:50|17665|2754.5|9.44254|2025-06-16|0.00639|19|0.15919|13|-0.297786|20|2025-06-16|||||||||45.10148|49.04761|54.26917|69.80905|33.76287|6.40433|0.00882|0.008|0.00811|0.00763|0.29524|0.00639|54.96941|55.05994|43.24286|40.71282|||||||||81|74|88|110|263|5802|2822|2118|1199|1482|1236|3755|48969|137|272|196|||||||||0.02994|0.02194|0.02617|0.02341|0.02332|0.04152|0.02336|0.01447|0.01205|0.01413|0.01174|0.01608|0.01336|0.00563|0.02253|0.02261|||||||||-0.0262|-0.02046|-0.04009|-0.02412|-0.02027|-0.0441|-0.0228|-0.01902|-0.01399|-0.01434|-0.01023|-0.01368|-0.08407|-0.03375|-0.05173|-0.04345|111|100|83|139|86|251|360|360|354|355|347|359|51|20|44|32|||||||||||||||||||||||||
2025-06-17 20:32:47|UC.D.NFLX.CASH.IP|2059|2025-06-16 19:52:20|2025-06-16 23:59:30|122069|465.1|18.9854|2025-06-16|14.073|19|0.201053|8|-0.288066|9|2025-06-16|||||||||91.28341|71.56108||95.24986|75.01254|19.51939|26.00271|26.08178|25.0659|31.81818|31.56646|14.073|54.67364|60.08823|84.88091|85.74461|||||||||31|21||61|26|406|297|297|556|353|461|744|28759|16|3|29|||||||||0.08698|||0.00082||0.04486|0.02635|0.01542|0.01925|0.01611|0.0098|0.02418|0.03103|0.07616|0.0045|0.00295|||||||||-0.05509|-0.11827||-0.07639||-0.05647|-0.0381|-0.03255|-0.02923|-0.0237|-0.02545|-0.02908|-0.0834|-0.09639|-0.03753|-0.09927|57|14|21|4|134|135|123|72|85|92|107|11|10|33|21|||||||||||||||||||||||||
2025-06-17 20:32:48|UB.D.FB.CASH.IP|4579|2025-06-16 19:52:30|2025-06-16 23:59:50|69723|1021.2|10.6271|2025-06-16|1.78323|14|0.493774|13|-0.499643|13|2025-06-16|||||||||69.9775|40.8243|23.85831|42.48085|23.31628|3.65358|1.78323|9.19238|11.77843|10.59772|12.13897|4.49947|34.31645|76.92745|42.55943|33.91986|||||||||112|19|34|140|415|3421|2741|1127|1113|827|747|1702|33548|155|242|209|||||||||0.01878|0.01862|0.03167|0.01635|0.01307|0.06716|0.02968|0.01738|0.01149|0.01549|0.01314|0.01741|0.09446|0.00712|0.00142|0.01591|||||||||-0.03803|-0.01762|-0.01958|-0.02276|-0.0242|-0.06625|-0.03146|-0.02033|-0.01837|-0.01532|-0.01461|-0.01644|-0.09151||-0.02864|-0.04193|123|140|135|66|43|337|345|306|315|265|256|291|35|13|40|65|||||||||||||||||||||||||
2025-06-17 20:32:49|UA.D.AMZN.CASH.IP|4804|2025-06-16 19:52:30|2025-06-16 23:59:50|21364|3143.7|7.01315|2025-06-16|0.01412|14|0.159737|13|-0.196308|23|2025-06-16|||||||||54.99196|46.27559|43.67914|57.4754|31.80958|7.20086|0.01412|0.84722|1.41986|0.85587|1.73906|0.2867|38.70756|62.51243|52.04036|23.46703|||||||||282|77|114|361|603|6888|4098|5357|1995|1649|1487|7338|106717|352|566|565|||||||||0.02388|0.01697|0.01062|0.02112|0.02248|0.03955|0.02279|0.02134|0.01383|0.01277|0.01122|0.01648|0.03028|0.00925|0.02314|0.04802|||||||||-0.02722|-0.01129|-0.02372|-0.01889|-0.0173|-0.04057|-0.02153|-0.01771|-0.01302|-0.01137|-0.01047|-0.01602|-0.04781|-0.00925|-0.04844|-0.04683|91|119|94|141|85|251|360|359|355|355|347|359|44|16|50|77|||||||||||||||||||||||||
2025-06-17 20:32:50|SG.D.TWTRUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:32:51|EC.D.ACCP.CASH.IP|1735|2025-06-17 07:00:00|2025-06-17 15:29:50|4298|41.7|17.02831|2025-06-16|20.86269|9|0.390266|13|-0.205011|12|2025-06-16||||||||23.30118|21.55348|20.86269|40.29945|38.68746|30.21322|22.72147|25.62402|24.55273||||||||||||||||48|34|40|21|58|57|66|22|73||||||||||||||||0.03757|0.02906|0.02692|0.02296|0.0255|0.05185|0.06758|0.02863|0.03409||||||||||||||||-0.03399|-0.02771|-0.03431|-0.02294|-0.02292|-0.03488|-0.03172|-0.02594|-0.03407|||||||||215|158|120|72|75|106|141|168|53|||||||||||||||||||||||||
2025-06-17 20:32:51|SA.D.BABA.CASH.IP|3649|2025-06-16 19:52:30|2025-06-16 23:59:50|11516|1669.7|9.11203|2025-06-16|0.87322|14|0.172073|14|-0.190394|13|2025-06-16|||||||||63.24888|66.68695|65.01826|63.84572|59.20037|7.47783|0.87322|1.56637|3.11326|8.05855|7.31889|3.23778|85.24174|83.35344|62.54103|86.55061|||||||||247|210|313|237|335|5031|4759|2210|1768|1324|2185|4173|1803|370|354|172|||||||||0.04591|0.03795|0.0261|0.0392|0.01741|0.03716|0.02644|0.01559|0.01482|0.01394|0.0121|0.01469|0.06898|0.05599|0.07342|0.03604|||||||||-0.0329|-0.04867|-0.02608|-0.0148|-0.03134|-0.03527|-0.02388|-0.01607|-0.0125|-0.01162|-0.01243|-0.01511|-0.04526|-0.01436|-0.14659|-0.06917|87|42|20|47|49|215|351|322|258|261|260|279|27|18|8|52|||||||||||||||||||||||||
2025-06-17 20:32:52|SA.D.ACBUS.CASH.IP|1059|2025-06-16 19:52:30|2025-06-16 19:59:50|614|1504.9|3.88479|2025-06-16|2.94074|18|0.668896|13|-0.494234|13|2025-06-16||||||||||||||31.65553|23.85155|3.01812|9.23963|15.13814|2.94074|3.2829||||||||||||||||||1700|960|942|2189|2538|1844|2637||||||||||||||||||0.2273|0.18402|0.16589|0.20465|0.16266|0.16304|0.16313||||||||||||||||||-0.20456|-0.16576||-0.19587|-0.16234|-0.16243|-0.1628|||||89|97|35|55|40|36|32|||||||||||||||||||||||||
2025-06-17 20:32:53|UA.D.CARUS.CASH.IP|949|2025-06-16 19:52:30|2025-06-16 19:59:50|12752|282.2|25.15604|2025-06-16|43.87126|19|0.555646|13|-0.599142|13|2025-06-16||||||||||||||48.89748|57.84219|54.33045|51.54014|63.89288|59.34288|43.87126||||||||||||||||||694|919|310|262|242|325|672||||||||||||||||||0.22001|0.10098|0.07151|0.06956|0.05241|0.01819|0.03936||||||||||||||||||-0.16998|-0.15589|-0.17116|-0.05622|-0.05254|-0.04181|-0.04642|||||33|59|48|72|58|54|137|||||||||||||||||||||||||
2025-06-17 20:32:53|ED.D.BAS.CASH.IP|2174|2025-06-17 07:00:10|2025-06-17 15:29:50|4260|267.8|15.15822|2025-06-16|18.07575|7|0.095671|7|-0.190114|7|2025-06-16||||||||18.07575|24.3293|31.10786|29.19337|44.05931|32.63627|24.43101|24.22397|32.49147||||||||||||||||359|253|335|182|173|261|250|207|327||||||||||||||||0.03738|0.03246|0.02944|0.02374|0.02964|0.03358|0.02797|0.02925|0.02578||||||||||||||||-0.03681|-0.02891|-0.02682|-0.02373|-0.0237|-0.02553|-0.02783|-0.02829|-0.02363|||||||||255|214|148|72|109|138|209|186|77|||||||||||||||||||||||||
2025-06-17 20:32:54|ED.D.BMW.CASH.IP|1927|2025-06-17 07:00:20|2025-06-17 15:29:50|7315|82.8|20.47611|2025-06-16|19.53805|13|0.15932|7|-0.211921|7|2025-06-16||||||||20.91242|22.68659|25.0326|26.6961|30.03414|25.98579|19.53805|28.30335|26.69903||||||||||||||||124|141|109|193|127|100|141|110|140||||||||||||||||0.04767|0.03531|0.03115|0.03211|0.03439|0.03585|0.03638|0.03092|0.03147||||||||||||||||-0.0442|-0.03125|-0.03128|-0.02919|-0.03657|-0.03342|-0.03316|-0.0303|-0.02903|||||||||230|181|140|90|130|158|200|191|75|||||||||||||||||||||||||
2025-06-17 20:32:55|UA.D.BNTXUS.CASH.IP|1249|2025-06-16 19:52:30|2025-06-16 23:31:00|10613|299.2|15.08432|2025-06-16|2.05281|23|0.580057|9|-0.456238|13|2025-06-16|||||||||72.52549|51.71797|61.3843|36.64482|50.17929|30.45338|31.41788|33.53605|30.96423|38.27826|34.67412|26.69778||||2.05281|||||||||39|1|0|83|15|786|767|414|1076|558|996|1796||||52|||||||||0.02251|0.0377|0.0566|0.0299|0.02299|0.07063|0.06747|0.04589|0.03916|0.11417|0.06139|0.0436|||||||||||||-0.07222|-0.01997|-0.19621|||-0.15932|-0.11445|-0.11087|-0.08391|-0.08106|-0.0927|-0.07277|||||87|99|67|22|10|116|109|69|39|42|29|79|2|||||||||||||||||||||||||
2025-06-17 20:32:56|SB.D.CCL.CASH.IP|2328|2025-06-16 19:52:30|2025-06-16 19:59:50|2384|8742.4|0.32386|2025-06-16|0.04208|19|0.434028|13|-0.561798|13|2025-06-16||||||||||||||0.68314|0.04274|0.04248|0.86868|1.09446|0.04218|0.04208||||||||||||||||||20344|18746|23986|12691|15664|18689|35179||||||||||||||||||0.11316|0.06235|0.05047|0.04916|0.04698|0.04868|0.0459||||||||||||||||||-0.1164|-0.05681|-0.0548|-0.04531|-0.04489|-0.04218|-0.04806|||||158|233|177|121|95|88|107|||||||||||||||||||||||||
2025-06-17 20:32:56|EJ.D.CSGN.CASH.IP|1|2025-06-17 07:00:00|2025-06-17 07:00:00||15723|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:32:57|ED.D.DCX.CASH.IP|2621|2025-06-17 07:00:20|2025-06-17 15:29:50|4953|180.7|16.65641|2025-06-16|15.01474|7|0.098542|7|-0.157325|7|2025-06-16||||||||15.01474|19.94297|29.18868|45.01693|37.3822|29.03983|20.35047|15.44403|29.43308||||||||||||||||197|166|213|102|148|189|238|297|313||||||||||||||||0.03547|0.02836|0.02633|0.02348|0.02139|0.02725|0.02803|0.02452|0.02571||||||||||||||||-0.03639|-0.02878|-0.02384|-0.02118|-0.02176|-0.02536|-0.02688|-0.02373|-0.0227|||||||||307|241|192|160|182|193|246|266|102|||||||||||||||||||||||||
2025-06-17 20:32:58|ED.D.DHERGY.CASH.IP|823|2025-06-17 07:00:10|2025-06-17 15:29:40|2207|97.2|17.56576|2025-06-16|11.55697|14|0.358102|13|-0.838852|15|2025-06-16||||||||35.65359|32.50216|19.30579|24.51732|43.68603|22.70846|26.02995|11.55697|16.51624||||||||||||||||172|84|368|201|85|205|173|341|392||||||||||||||||0.07945|0.06799|0.04539|0.06075|0.04554|0.04962|0.08825|0.06152|0.13238||||||||||||||||-0.07191|-0.05527|-0.07254|-0.06447|-0.04555|-0.06819|-0.04498|-0.07018|-0.10708|||||||||135|111|52|45|55|53|104|122|73|||||||||||||||||||||||||
2025-06-17 20:32:58|SB.D.DAL.CASH.IP|2870|2025-06-16 19:52:40|2025-06-16 23:59:50|4858|2291.1|7.00531|2025-06-16|4.23285|19|1.397849|8|-0.67086|8|2025-06-16|||||||||43.56244|20.29964|41.87597|78.35791|71.16191|13.87071|4.79327|7.4797|11.43936|10.41285|11.36023|4.23285|80.08097|100|37.64751|39.19572|||||||||520|282|504|152|427|3838|3661|1572|1469|1492|1839|4626|7711|11|422|328|||||||||1.39785|||0.23429|0.11003|0.08356|0.05258|0.03541|0.03027|0.02492|0.02424|0.03051||0.08087||0.4005|||||||||-0.17849||-0.0703|-0.11695|-0.11388|-0.09195|-0.04902|-0.03992|-0.02601|-0.02853|-0.02559|-0.02974|-0.06738|-0.02021||-0.30288|14|5|12|23|38|218|337|309|263|260|247|285|5|3|8|18|||||||||||||||||||||||||
2025-06-17 20:32:59|ED.D.DBK.CASH.IP|2504|2025-06-17 07:00:00|2025-06-17 15:29:50|2392.5|508.2|13.2872|2025-06-16|6.11699|13|1.617021|7|-0.205297|7|2025-06-16||||||||7.06922|13.89697|16.92584|34.72851|40.78457|30.26564|6.11699|16.85399|23.19347||||||||||||||||1121|708|480|400|380|604|1583|1044|2339||||||||||||||||0.06471|0.02761|0.02469|0.03049|0.02807|0.02524|0.03385|0.02556|0.02693||||||||||||||||-0.04183|-0.02828|-0.02583|-0.0226|-0.02064|-0.0241|-0.0325|-0.02532|-0.0241|||||||||313|238|219|170|157|205|263|208|82|||||||||||||||||||||||||
2025-06-17 20:33:00|ED.D.LHAG.CASH.IP|1578|2025-06-17 07:00:00|2025-06-17 15:29:50|680.6|883.4|16.20112|2025-06-16|18.64551|7|0.544257|13|-0.202781|7|2025-06-16||||||||18.64551|20.21421|40.63282|32.24335|31.54218|41.86968|27.9464|27.60885|29.61149||||||||||||||||1950|1053|476|706|905|771|1208|728|992||||||||||||||||0.06999|0.03586|0.04319|0.03234|0.03528|0.03077|0.07657|0.04595|0.04975||||||||||||||||-0.06033|-0.03975|-0.03597|-0.03954|-0.03479|-0.04058|-0.04523|-0.03855|-0.03936|||||||||210|129|101|59|73|98|129|156|71|||||||||||||||||||||||||
2025-06-17 20:33:01|SB.D.D.CASH.IP|2274|2025-06-16 19:52:40|2025-06-16 19:59:50|5474|2295.3|8.5111|2025-06-16|5.44922|19|0.198162|13|-0.124866|13|2025-06-16||||||||||||||9.80682|13.82546|16.12007|25.93417|24.0281|21.41103|5.44922||||||||||||||||||1053|628|534|1131|809|966|2677||||||||||||||||||0.05591|0.03219|0.02536|0.02119|0.02331|0.02228|0.02575||||||||||||||||||-0.04125|-0.03042|-0.02602|-0.0206|-0.02446|-0.02284|-0.0269|||||144|283|230|247|200|187|258|||||||||||||||||||||||||
2025-06-17 20:33:01|EJ.D.DUFNSW.CASH.IP|443|2025-06-17 07:01:10|2025-06-17 15:19:50|4242|104.4|20.83638|2025-06-16|21.50543|14|0.093765|14|-0.140779|10|2025-06-16||||||||40.93571|39.35256|39.34947|47.66157|38.94622|30.06326|46.71987|21.50543|44.50694||||||||||||||||138|139|183|101|319|136|235|134|121||||||||||||||||0.04683||0.04706||0.09372|0.07026|0.04699|0.09376|||||||||||||||||-0.09325|-0.04676|-0.04694|-0.07042|-0.04696|-0.09359|-0.07024|-0.04677|-0.04684|||||||||49|28|28|21|18|20|30|28|9|||||||||||||||||||||||||
2025-06-17 20:33:02|SB.D.EQR.CASH.IP|1621|2025-06-16 19:52:40|2025-06-16 19:59:50|6911|406.1|14.15947|2025-06-16|15.05665|15|0.494474|13|-0.359816|13|2025-06-16||||||||||||||29.44709|19.81228|15.05665|23.37197|17.96122|21.81882|15.91387||||||||||||||||||722|321|434|273|308|489|1279||||||||||||||||||0.08865|0.0475|0.04619|0.02532|0.02123|0.02795|0.02562||||||||||||||||||-0.07809|-0.03394|-0.02264|-0.01725|-0.01902|-0.01597|-0.02132|||||58|152|100|90|106|101|170|||||||||||||||||||||||||
2025-06-17 20:33:02|UB.D.EXPE.CASH.IP|1535|2025-06-16 19:52:40|2025-06-16 19:59:50|16455|360.4|15.09605|2025-06-16|28.96247|19|0.32314|13|-0.540926|13|2025-06-16||||||||||||||43.8832|33.00985|34.9929|39.82574|30.66846|43.52282|28.96247||||||||||||||||||1513|921|530|450|805|497|1307||||||||||||||||||0.08933|0.03851|0.02033|0.0121|0.02241|0.01706|0.02399||||||||||||||||||-0.14221|-0.05609|-0.04757|-0.03361|-0.02944|-0.01936|-0.02343|||||71|161|106|83|98|115|204|||||||||||||||||||||||||
2025-06-17 20:33:03|SC.D.FRT.CASH.IP|1091|2025-06-16 19:52:40|2025-06-16 19:59:50|9564|259.8|23.14208|2025-06-16|27.03292|19|0.897098|13|-0.249818|13|2025-06-16||||||||||||||50.18896|36.54422|43.29649|44.99329|38.41844|41.28234|27.03292||||||||||||||||||157|142|220|78|72|58|386||||||||||||||||||0.10285|0.03628|0.02928|0.01581|0.02087|0.01708|0.02399||||||||||||||||||-0.0921|-0.03051|-0.02981|-0.02055|-0.01851|-0.01993|-0.02038|||||66|118|111|109|86|97|126|||||||||||||||||||||||||
2025-06-17 20:33:03|SC.D.F.CASH.IP|3594|2025-06-16 19:52:40|2025-06-16 23:59:30|1041|20703.5|0.95601|2025-06-16|0.09401|17|1.850049|8|-0.095511|8|2025-06-16|||||||||11.29167|100|||0.09537|2.0538|0.09424|8.41985|0.09452|0.09401|0.09412|4.63543|83.33333|33.39617|66.69805|40.07551|||||||||2294|1|||4175|63860|140949|124347|173951|175392|137207|236276|15078|1571|974|1526|||||||||0.97278|||||0.10567|0.09431|0.09452|0.09443|0.09416||0.09434|0.09425||||||||||||-0.09551|||||-0.09504|-0.09398||||||||||9|1|2|51|40|12|10|21|6|22|6|6|3|10|||||||||||||||||||||||||
2025-06-17 20:33:04|SC.D.GMUS.CASH.IP|2579|2025-06-16 19:52:40|2025-06-16 23:59:20|4824|1865.8|3.12333|2025-06-16|0.55407|10|1.233299|22|-0.47054|22|2025-06-16|||||||||97.62174|100|0.55407|77.8663|100|11.86256|8.73932|4.08194|5.52461|10.32324|2.60667|0.5823|66.93138|87.66633|100|100|||||||||0|0|263|18|11|2339|1524|1574|1537|1938|1632|5628|12155|107|91|0|||||||||0.08226|0.03894||0.23061|0.42962|0.05091|0.03792|0.02641|0.02331|0.02687|0.02387|0.02653|0.94553|0.80146|0.72682|0.451|||||||||-0.05665|-0.02061|-0.20479|-0.22523|-0.02038|-0.04974|-0.03324|-0.02617|-0.02039|-0.02846|-0.02028|-0.02299|-0.08138|-0.34822|-0.27624||249|44|1|9|6|161|264|197|109|165|116|178|3|8|11|2|||||||||||0||||||||||0||||
2025-06-17 20:33:05|UB.D.GILD.CASH.IP|2431|2025-06-16 19:52:40|2025-06-16 23:48:40|10732|1201.9|6.60879|2025-06-16|9.19132|15|0.385746|13|-0.400218|13|2025-06-16|||||||||94.88015|85.78963|94.4746|61.26257|84.85772|18.25401|11.43121|9.19132|16.83271|14.30515|14.50378|9.94035|50.55182||||||||||||1|0|9|62|9|1134|703|632|452|336|711|1344|246193||||||||||||0.1288|0.03121|0.05977|0.04793|0.06462|0.07698|0.03078|0.02599|0.01743|0.01663|0.01606|0.01748|||||||||||||-0.07708|-0.05201|-0.11021|-0.04185|-0.06058|-0.06446|-0.03268|-0.02209|-0.01686|-0.01678|-0.01468|-0.01486|-0.04087||||97|28|18|64|131|138|281|262|232|196|214|262|4|||||||||||||||||||||||||
2025-06-17 20:33:05|SC.D.HLTUS.CASH.IP|1455|2025-06-16 19:52:40|2025-06-16 19:59:50|24723|436.8|18.04317|2025-06-16|40.97335|19|0.74409|13|-0.312006|13|2025-06-16||||||||||||||43.71866|41.04871|50.05956|46.11869|47.5715|41.34119|40.97335||||||||||||||||||889|375|627|285|357|356|943||||||||||||||||||0.12635|0.03383|0.03105|0.01252|0.01002|0.01776|0.02339||||||||||||||||||-0.10637|-0.05629|-0.03384|-0.03194|-0.02446|-0.01167|-0.02265|||||62|127|90|89|101|92|171|||||||||||||||||||||||||
2025-06-17 20:33:06|SD.D.JKSUS.CASH.IP|1256|2025-06-16 19:52:40|2025-06-16 19:59:50|2007|565.6|18.22492|2025-06-16|19.86948|16|0.856855|13|-1.136364|13|2025-06-16||||||||||||||27.65373|40.03505|22.84799|19.86948|29.69094|31.19915|22.70984||||||||||||||||||1225|671|1271|1264|1658|588|2413||||||||||||||||||0.29837|0.14548|0.15987|0.1078|0.10573|0.11081|0.10029||||||||||||||||||-0.3377|-0.22824|-0.14006|-0.12489|-0.13385|-0.1002|-0.12108|||||48|98|62|66|61|29|102|||||||||||||||||||||||||
2025-06-17 20:33:07|SD.D.JMIAUS.CASH.IP|1189|2025-06-16 19:52:50|2025-06-16 19:59:50|321|1670.3|0.35075|2025-06-16|0.27541|18|0.647249|13|-0.955414|13|2025-06-16||||||||||||||19.10189|0.31474|0.31419|0.31211|0.30746|0.27541|0.3102||||||||||||||||||5097|4447|4937|5937|9082|8128|5722||||||||||||||||||0.51593|0.31686|0.31447|0.36624||0.31056|||||||||||||||||||-0.44874|-0.3491|-0.31397||-0.3077||-0.31056|||||32|72|25|24|12|9|16|||||||||||||||||||||||||
2025-06-17 20:33:07|EG.D.KPN.CASH.IP|956|2025-06-17 07:00:20|2025-06-17 15:29:50|412.5|861.5|14.14338|2025-06-16|0.02425|15|0.171317|7|-0.122489|7|2025-06-16||||||||20.3639|29.11227|11.13645|4.57258|15.64853|26.78348|18.57946|17.12787|0.02425||||||||||||||||816|865|832|1504|1057|825|768|1054|701||||||||||||||||0.03815|0.02937|0.02443|0.02839|0.02429|0.02774|0.03235|0.0242|0.02426||||||||||||||||-0.04906|-0.02448|-0.02932|-0.02434|-0.04856|-0.03035|-0.0277|-0.02639|-0.02425|||||||||123|55|54|44|64|71|97|76|25|||||||||||||||||||||||||
2025-06-17 20:33:08|SD.D.LMT.CASH.IP|3455|2025-06-16 19:52:40|2025-06-16 23:59:50||300.8|16.92986|2025-06-16|25.8329|19|0.740929|13|-0.614945|13|2025-06-16|||||||||50.17018|93.35646|92.31835|65.47776|50.43245|36.28107|28.03085|29.34476|39.06187|41.99865|38.05712|25.8329|76.276|100|77.4838|57.20817|||||||||75|41|33|164|247|1245|737|697|939|603|679|1073|341|0|119|189|||||||||0.06102|0.00407||0.10581|0.10417|0.08261|0.03583|0.02246|0.02379|0.027|0.03171|0.01624|0.07493||0.23575|0.10961|||||||||-0.08141|-0.06466|-0.0585|-0.13147|-0.18949|-0.1134|-0.04841|-0.03155|-0.03816|-0.04278|-0.03742|-0.03301|-0.15993||-0.06224|-0.0326|14|15|13|26|40|169|197|205|159|124|100|225|21|2|31|35|||||||||||||||||||||||||
2025-06-17 20:33:09|EC.D.MCA.CASH.IP|2907|2025-06-17 07:00:20|2025-06-17 15:29:50|46065|17.1|6.82527|2025-06-16|1.45287|7|0.193798|7|-0.128425|8|2025-06-16||||||||1.45287|2.98362|5.75595|11.23821|18.97833|9.40959|4.64431|3.30676|3.25878||||||||||||||||24|17|13|12|10|12|17|17|26||||||||||||||||0.03642|0.02274|0.01773|0.01662|0.01607|0.01802|0.02304|0.02015|0.0158||||||||||||||||-0.02937|-0.02325|-0.01989|-0.01661|-0.01655|-0.01592|-0.02049|-0.01771|-0.01652|||||||||349|337|331|294|290|298|324|334|154|||||||||||||||||||||||||
2025-06-17 20:33:09|UC.D.MRNAUS.CASH.IP|2358|2025-06-16 19:52:40|2025-06-16 23:59:50|2542|2269.5|7.29941|2025-06-16|0.15379|22|0.416351|13|-0.487622|13|2025-06-16|||||||||63.83328|75.07479|88.92631|83.36243|82.62658|4.43669|3.79029|5.7856|5.77415|5.98785|2.822|3.37373|53.01135|45.55241|0.15379|57.20359|||||||||633|486|52|179|129|3305|2152|2745|1963|1887|1613|3737|45415|88|165|300|||||||||0.14942|0.03744|||0.09967|0.12228|0.06711|0.05841|0.04687|0.05569|0.05253|0.04825|0.09618||||||||||||-0.16797|-0.03741|-0.03741|-0.03737|-0.03737|-0.12217|-0.07242|-0.0596|-0.04529|-0.04654|-0.04458|-0.04423|-0.15393|-0.03843|-0.03843|-0.17387|11|12|9|18|23|185|295|279|227|202|180|210|17|11|2|7|||||||||||||||||||||||||
2025-06-17 20:33:10|EJ.D.NESN.CASH.IP|2442|2025-06-17 07:01:10|2025-06-17 15:19:50|8262|319.4|8.40462|2025-06-16|9.36913|7|0.059981|7|-0.202574|7|2025-06-16||||||||9.36913|19.51209|28.42052|38.7187|26.06805|30.2974|28.12232|13.96601|18.43289||||||||||||||||468|450|263|292|301|293|470|427|511||||||||||||||||0.01929|0.01581|0.01596|0.01683|0.01495|0.01612|0.01785|0.01641|0.012||||||||||||||||-0.02515|-0.01392|-0.01514|-0.01395|-0.01302|-0.01383|-0.01416|-0.01375|-0.01439|||||||||246|200|176|155|142|175|217|215|76|||||||||||||||||||||||||
2025-06-17 20:33:11|SE.D.NIOUS.CASH.IP|3067|2025-06-16 19:52:50|2025-06-16 23:59:50|345|7003.9|0.92785|2025-06-16|0.28051|14|0.284091|13|-0.283286|11|2025-06-16|||||||||60.0565|0.28409||71.50997|50.14245|24.21501|0.28051|0.28249|0.28249|0.28329|0.28409|0.28369|100|66.7611|0.28409||||||||||6402|53557||19705|8032|74132|88056|79061|88376|254405|121925|333422|5893|4140|318||||||||||0.28329|||||0.28409||||||||||||||||||||||-0.28329||-0.28329|||||||-0.28329|-0.28329|||5|1|7|2|25|6|3|1|1|1|2|3|3|1|||||||||||||||||||||0||||
2025-06-17 20:33:12|EJ.D.NOV.CASH.IP|2544|2025-06-17 07:01:10|2025-06-17 15:19:50|9567|220|12.70884|2025-06-16|6.84491|7|0.135234|13|-0.144449|7|2025-06-16||||||||6.84491|20.98576|13.52504|24.43503|21.63201|33.49712|11.91855|15.15399|11.33466||||||||||||||||325|205|252|157|148|143|264|279|352||||||||||||||||0.02212|0.01522|0.01725|0.01341|0.01339|0.01246|0.02725|0.01404|0.01718||||||||||||||||-0.02304|-0.01573|-0.01353|-0.01171|-0.01442|-0.01363|-0.0227|-0.01689|-0.01896|||||||||293|267|185|217|185|215|294|317|106|||||||||||||||||||||||||
2025-06-17 20:33:12|KA.D.OCDO.CASH.IP|916|2025-06-17 07:00:10|2025-06-17 15:29:40|244.6|1720.1|13.15434|2025-06-16|16.20218|12|0.276243|7|-0.275699|7|2025-06-16||||||||44.12298|30.08285|34.74914|25.99915|42.07066|16.20218|34.63235|28.35788|25.04509||||||||||||||||474|513|343|422|410|504|879|593|662||||||||||||||||0.09172|0.08178|0.07737|0.05814|0.05813|0.09117|0.07852|0.06249|0.07856||||||||||||||||-0.0834|-0.07752|-0.05797|-0.03875|-0.07273|-0.10716|-0.05232|-0.04395|-0.03919|||||||||66|30|49|27|50|31|81|53|40|||||||||||||||||||||||||
2025-06-17 20:33:13|UC.D.ORLY.CASH.IP|1984|2025-06-16 19:52:50|2025-06-16 19:59:50|8810|936.5|8.9969|2025-06-16|14.24892|14|0.413177|13|-0.144364|13|2025-06-16||||||||||||||18.07742|14.24892|25.41214|23.34491|29.70765|29.93627|17.04685||||||||||||||||||3131|1657|1195|1305|1224|1295|2687||||||||||||||||||0.04206|0.02298|0.02387|0.01889|0.01804|0.01704|0.02325||||||||||||||||||-0.0495|-0.03231|-0.02302|-0.01792|-0.0176|-0.01526|-0.01675|||||100|162|134|133|155|117|235|||||||||||||||||||||||||
2025-06-17 20:33:14|SE.D.PLTRUS.CASH.IP|5735|2025-06-16 19:52:50|2025-06-16 23:59:50|14120|4742.9|9.2999|2025-06-16|0.01026|19|0.589698|13|-0.405992|13|2025-06-16|||||||||49.06536|46.78199|46.50193|34.96882|18.1464|6.13658|0.01695|0.01493|0.01426|0.01418|0.29207|0.01026|30.73554|41.20593|19.2793|30.6536|||||||||1143|658|659|1324|1243|31648|19573|11220|5161|6403|4868|10964|766|642|1420|1036|||||||||0.02094|0.01701|0.02855|0.02596|0.01824|0.08058|0.05073|0.03773|0.02484|0.02323|0.02031|0.02864|0.02676|0.01322|0.03788|0.03807|||||||||-0.01922|-0.02053|-0.02322|-0.0279|-0.0195|-0.06915|-0.05857|-0.03623|-0.02681|-0.02434|-0.02026|-0.02771|-0.02402|-0.02397|-0.03749|-0.04758|208|154|170|229|254|311|360|360|360|357|356|359|114|85|151|170|||||||||||||||||||||||||
2025-06-17 20:33:15|UC.D.PYPLVUS.CASH.IP|2731|2025-06-16 19:52:50|2025-06-16 23:56:40|7065|1765.1|12.18107|2025-06-16|0.41489|22|0.181895|13|-0.279838|10|2025-06-16|||||||||73.42224|72.80125|50.11924|91.12791|52.50654|4.81529|4.67848|4.06009|7.68091|8.87846|12.75072|5.49572|71.50578|66.77753|0.41489||||||||||218|228|616|40|116|2721|1406|1387|999|949|657|2091|140983|0|312||||||||||0.05621|0.09807||0.07007|0.02797|0.04758|0.02685|0.02032|0.01885|0.01768|0.01648|0.02136|0.05542||||||||||||-0.02105|-0.03506|-0.15865|-0.03424|-0.03144|-0.04715|-0.02596|-0.02408|-0.01887|-0.01605|-0.01524|-0.01915|||-0.15254||15|11|8|45|63|189|322|297|261|237|212|292|7|3|4|||||||||||||||||||||||||
2025-06-17 20:33:15|UC.D.PTONUS.CASH.IP|1533|2025-06-16 19:52:50|2025-06-16 23:50:40|611|8465.1|3.06456|2025-06-16|0.14458|18|0.874636|20|-1.685393|8|2025-06-16|||||||||43.77206|41.22654|2|33.99939|75.0888|3.13228|5.68701|4.89062|3.8308|6.79644|0.14458|10.93686|0.50704|33.91095|100|1.6035|||||||||48|401|0|1251|13|5187|8795|7765|10871|8043|13750|25047|1313|70|1000|1000||||||||||||||0.22661|0.17767|0.16623|0.14286|0.14444|0.1443|0.1827|0.87464||||||||||||-1.40767|-0.84746||-0.14265||-0.28523|-0.19315|-0.16596|-0.14279|-0.14389|-0.14409|-0.29112||-0.1443|||12|5|1|3|8|101|108|63|27|30|17|37|2|3|1|1|||||||||||||||||||||||||
2025-06-17 20:33:16|KA.D.RIO.CASH.IP|2472|2025-06-17 07:00:10|2025-06-17 15:29:50|4257|777|14.13018|2025-06-16|9.97967|13|0.104408|7|-0.127848|13|2025-06-16||||||||12.4726|20.77091|24.09755|31.02515|30.01162|23.44098|9.97967|21.21613|17.43983||||||||||||||||153|166|791|133|146|158|811|188|294||||||||||||||||0.0254|0.01672|0.01657|0.01355|0.0164|0.01574|0.02541|0.01819|0.01722||||||||||||||||-0.02353|-0.01826|-0.01962|-0.01722|-0.0146|-0.01363|-0.02366|-0.01624|-0.01453|||||||||249|212|191|158|160|175|271|283|132|||||||||||||||||||||||||
2025-06-17 20:33:17|EJ.D.ROG.CASH.IP|1631|2025-06-17 07:01:10|2025-06-17 15:19:50|26190|91.8|11.17819|2025-06-16|15.66568|8|0.113852|13|-0.263952|8|2025-06-16||||||||17.10828|15.66568|36.39485|25.03442|23.72485|46.53666|18.70682|24.6838|22.61974||||||||||||||||144|147|85|108|231|79|282|142|148||||||||||||||||0.04787|0.04374|0.03776|0.03774|0.03766|0.03775|0.05366|0.03781|0.03791||||||||||||||||-0.05223|-0.06604|-0.05512|-0.0377|-0.03765|-0.03776|-0.04101|-0.0401|-0.03787|||||||||170|128|110|80|76|86|150|142|31|||||||||||||||||||||||||
2025-06-17 20:33:18|KA.D.RR.CASH.IP|2819|2025-06-17 07:00:20|2025-06-17 15:29:50|892.6|2188.7|9.23696|2025-06-16|12.21194|12|0.414174|7|-0.409277|12|2025-06-16||||||||13.46991|34.31177|26.47464|27.14019|20.97286|12.21194|19.1192|20.31335|18.05694||||||||||||||||1879|1077|3376|1541|1308|1380|1399|1876|2727||||||||||||||||0.05262|0.0274|0.02463|0.03176|0.02612|0.03978|0.02614|0.02801|0.04082||||||||||||||||-0.04188|-0.02657|-0.02941|-0.03029|-0.03907|-0.05561|-0.03293|-0.02404|-0.02472|||||||||216|175|121|59|105|156|110|138|61|||||||||||||||||||||||||
2025-06-17 20:33:19|EG.D.RDSANA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:33:19|ED.D.SAPG.CASH.IP|2293|2025-06-17 07:00:00|2025-06-17 15:29:50|25625|316.2|11.44763|2025-06-16|3.03238|15|1.756487|7|-0.11744|13|2025-06-16||||||||7.07393|11.32855|9.52629|17.28819|17.63102|10.61857|5.66916|5.68372|3.03238||||||||||||||||443|338|308|337|314|427|574|538|649||||||||||||||||0.05133|0.02725|0.02255|0.02206|0.02763|0.02417|0.03091|0.02654|0.02199||||||||||||||||-0.02774|-0.02504|-0.02432|-0.02066|-0.02049|-0.0238|-0.02565|-0.02499|-0.02357|||||||||298|230|221|139|159|151|248|265|133|||||||||||||||||||||||||
2025-06-17 20:33:20|SG.D.SAP.CASH.IP|1221|2025-06-16 19:52:40|2025-06-16 19:59:50|29604|48.9|13.64881|2025-06-16|1.17599|13|0.110913|15|-0.117552|15|2025-06-16||||||||||||||1.17599|3.44148|10.49374|72.50158|70.22748|70.27854|47.78128||||||||||||||||||27|12|33|12|7|27|246||||||||||||||||||0.02172|0.01529|0.0182|0.01758|0.01984|0.01315|0.01456||||||||||||||||||-0.02127|-0.01692|-0.01803|-0.01373|-0.011|-0.01225|-0.01637|||||180|355|211|138|104|121|155|||||||||||||||||||||||||
2025-06-17 20:33:21|ED.D.SIEGn.CASH.IP|2373|2025-06-17 07:00:00|2025-06-17 15:29:50|21445|202.3|13.84674|2025-06-16|7.89372|15|1.816038|7|-0.115607|7|2025-06-16||||||||11.99365|19.8349|22.68662|24.0234|21.45123|23.83282|17.05802|21.45264|7.89372||||||||||||||||226|397|218|234|250|233|280|350|428||||||||||||||||0.0656|0.02747|0.02787|0.02451|0.02323|0.02561|0.03093|0.0283|0.02696||||||||||||||||-0.03181|-0.02498|-0.0261|-0.02394|-0.02514|-0.02556|-0.02641|-0.0248|-0.02695|||||||||276|207|203|125|126|147|229|210|89|||||||||||||||||||||||||
2025-06-17 20:33:21|EC.D.GLEFP.CASH.IP|2417|2025-06-17 07:00:20|2025-06-17 15:29:50|4803|100.3|13.4278|2025-06-16|10.49784|7|0.347364|7|-0.181014|13|2025-06-16||||||||10.49784|18.20909|16.69422|25.02097|20.28035|26.61657|13.89373|33.96311|37.65057||||||||||||||||221|100|78|84|174|123|139|116|159||||||||||||||||0.05066|0.02972|0.02654|0.02367|0.02964|0.02937|0.02779|0.02398|0.02004||||||||||||||||-0.03465|-0.0284|-0.02669|-0.02207|-0.02025|-0.02436|-0.02845|-0.02291|-0.0229|||||||||325|253|204|148|153|188|238|218|93|||||||||||||||||||||||||
2025-06-17 20:33:22|UD.D.TSLA.CASH.IP|5915|2025-06-16 19:52:50|2025-06-16 23:59:50|32500|5629.2|8.28879|2025-06-16|0.02128|19|0.388727|8|-0.481687|13|2025-06-16|||||||||14.90897|20.84343|40.35288|16.50194|16.10216|5.0321|0.02823|0.02501|0.02323|0.02523|0.02272|0.02128|29.84629|48.95046|21.35161|7.9217|||||||||1670|637|576|1061|1704|16887|15220|10739|7889|6764|7628|9578|903|479|1085|1379|||||||||0.03451|0.01253|0.01176|0.01196|0.01405|0.05846|0.04133|0.03181|0.02622|0.02108|0.02581|0.02694|0.0143|0.00999|0.01397|0.01603|||||||||-0.0193|-0.01592|-0.01338|-0.01941|-0.01385|-0.05655|-0.04196|-0.02907|-0.02697|-0.02467|-0.02514|-0.02768|-0.01539|-0.01033|-0.0159|-0.01989|242|221|181|255|255|320|360|360|359|359|359|360|171|94|197|241|||||||||||||||||||||||||
2025-06-17 20:33:23|EC.D.FP.CASH.IP|2582|2025-06-17 07:00:00|2025-06-17 15:29:50|5555|233.6|5.2056|2025-06-16|3.01627|14|0.165229|15|-0.380297|12|2025-06-16||||||||6.40762|16.31522|20.95713|24.52719|20.47251|14.12226|5.68859|3.01627|9.71997||||||||||||||||319|238|246|242|238|265|494|543|315||||||||||||||||0.03202|0.02252|0.02206|0.01991|0.01952|0.02171|0.03535|0.03427|0.02555||||||||||||||||-0.03438|-0.02384|-0.0221|-0.02043|-0.02154|-0.02992|-0.0446|-0.03239|-0.02222|||||||||329|270|234|204|220|234|300|334|134|||||||||||||||||||||||||
2025-06-17 20:33:25|SH.D.UBERUS.CASH.IP|3427|2025-06-16 19:53:00|2025-06-16 23:59:30|8472|2290.7|6.61431|2025-06-16|1.02013|19|0.803878|10|-0.809289|10|2025-06-16|||||||||49.10153|64.09899|47.31607|67.39973|59.14433|3.22076|3.04296|4.95229|2.58954|7.98577|4.77579|1.02013|60.13056|81.86841|57.19334|75.05024|||||||||118|76|787|174|480|6782|3610|2136|2749|1775|2011|5407|3661|193|307|162|||||||||0.13534|0.04908|0.25423|0.08648|0.09412|0.06064|0.03452|0.02377|0.02119|0.01739|0.01561|0.02138|0.09998|0.17626|0.059||||||||||-0.05033|-0.01579|-0.12011|-0.05391|-0.08795|-0.04753|-0.02659|-0.02112|-0.01853|-0.01686|-0.01712|-0.02192|-0.09984|-0.07043|-0.01175|-0.02756|45|25|34|52|22|189|331|304|272|251|231|298|10|11|7|8|||||||||||||||||||||||||
2025-06-17 20:33:25|EG.D.ULNA.CASH.IP|1|2025-06-17 11:00:00|2025-06-17 11:00:00||65|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:33:26|KA.D.ULVR.CASH.IP|1884|2025-06-17 07:00:10|2025-06-17 15:29:50|4616|360.4|16.41247|2025-06-16|19.06865|10|0.108507|7|-0.130095|7|2025-06-16||||||||23.39779|38.31584|43.63334|19.06865|30.01723|29.52554|25.39359|29.58318|29.10894||||||||||||||||386|147|185|229|210|176|714|497|911||||||||||||||||0.03161|0.02346|0.02642|0.02155|0.02154||0.02559|0.02153|0.02158||||||||||||||||-0.0329|-0.02165|-0.02493|-0.02151|-0.02154|-0.02159|-0.02698|-0.02296|-0.02156|||||||||184|94|94|42|70|61|134|115|55|||||||||||||||||||||||||
2025-06-17 20:33:27|SH.D.UPS.CASH.IP|2173|2025-06-16 19:53:00|2025-06-16 19:59:50|10111|844.8|11.02621|2025-06-16|8.03469|19|0.139027|13|-0.098971|14|2025-06-16||||||||||||||10.48119|11.07313|13.28157|17.23134|20.13046|12.90876|8.03469||||||||||||||||||1889|1495|916|845|1067|997|2558||||||||||||||||||0.03871|0.02904|0.0203|0.01899|0.01915|0.01581|0.01665||||||||||||||||||-0.03707|-0.02804|-0.02014|-0.01543|-0.01745|-0.01535|-0.01529|||||125|245|234|186|189|194|262|||||||||||||||||||||||||
2025-06-17 20:33:28|UD.D.VRMUS.CASH.IP|222|2025-06-16 19:55:00|2025-06-16 19:59:50|2802|17.2|24.07762|2025-06-16|22.9844|16|1.514109|19|-3.578802|19|2025-06-16||||||||||||||88.80126|100|100|22.9844|52.76362|77.62766|68.68968||||||||||||||||||0|0|0|60|17|5|8|||||||||||||||||||0.8003|0.36887|||0.30324|0.72265||||||||||||||||||-0.19156||-0.25821|-0.71006||-0.72764|-0.86544|||||8|2|4|5|6|21|24|||||||||||||||||||||||||
2025-06-17 20:33:29|SB.D.DIS.CASH.IP|3274|2025-06-16 19:53:00|2025-06-16 23:59:30|11725|1907.3|11.17379|2025-06-16|5.52618|14|0.504015|8|-1.021177|20|2025-06-16|||||||||76.5897|14.57584|68.88326|80.04749|84.87688|10.0542|5.52618|9.76116|20.24356|20.09586|16.15479|6.67902|40.3261||75.12605|70.07939|||||||||79|168|1|95|57|3587|3572|1485|1615|1808|2183|3998|11487||75|29|||||||||0.15188|0.26891|0.23139|0.1697|0.01689|0.03796|0.02316|0.01481|0.01469|0.01414|0.01259|0.01548|0.31933|||0.10148|||||||||-0.14665|-0.04229|-0.04239|-0.0656|-0.02462|-0.03594|-0.02079|-0.01862|-0.01365|-0.01458|-0.01119|-0.01455|-0.51896||||34|7|32|10|33|190|327|308|262|249|223|315|5|4|10|||||||||||||||||||||||||
2025-06-17 20:33:29|SH.D.WFC.CASH.IP|2581|2025-06-16 19:53:00|2025-06-16 23:59:10|7237|3490|3.7022|2025-06-16|0.01423|18|0.763359|8|-0.552105|8|2025-06-16|||||||||91.03194|100|90.09477|86.43735|86.76197|4.66309|1.4796|0.65228|1.21388|2.70628|0.01423|0.84343|73.44303|100|100|75.03429|||||||||1|0|23|72|35|4652|3007|2116|2241|2698|3451|10397|3551|0|17|165|||||||||0.54124|0.05505|0.14943|0.12027|0.17858|0.05445|0.02745|0.01999|0.01678|0.01743|0.02051|0.02467|0.10933||||||||||||-0.36552|||-0.02748|-0.22623|-0.04635|-0.0255|-0.01931|-0.01645|-0.0166|-0.01687|-0.01979|-0.13454||-0.12303||11|5|10|22|15|195|342|314|250|260|222|241|15|1|3|4|||||||||||||||||||||||||
2025-06-17 20:33:30|UD.D.WYNN.CASH.IP|1530|2025-06-16 19:53:00|2025-06-16 19:59:50|8859|406.8|26.77476|2025-06-16|15.30776|19|0.856481|13|-0.719014|13|2025-06-16||||||||||||||25.20573|27.49689|31.7152|29.26623|30.24949|21.10278|15.30776||||||||||||||||||2269|840|641|484|616|727|1592||||||||||||||||||0.1405|0.05343|0.03704|0.02955|0.03884|0.02323|0.02775||||||||||||||||||-0.13746|-0.05562|-0.04543|-0.02976|-0.03295|-0.02177|-0.02578|||||108|168|158|113|106|95|190|||||||||||||||||||||||||
2025-06-17 20:33:31|UD.D.ZMUS.CASH.IP|1464|2025-06-16 19:53:00|2025-06-16 23:46:50||641.5|15.55421|2025-06-16|1.94636|20|0.234528|13|-1.028278|22|2025-06-16|||||||||70.54874||100|83.03653|42.70148|45.8471|14.82511|15.21662|26.47883|25.20267|28.59455|17.88162|1.94636||80.07711|50.65747|||||||||0||0|0|60|652|283|384|230|217|286|848|29||391|0||||||||||||0.03913|0.1368|0.04426|0.03624|0.02283|0.01744|0.01605|0.01785|0.02052|||||||||||||||-0.03912|-0.03912|-0.30706|-0.06055|-0.03195|-0.01888|-0.0206|-0.01769|-0.01938|-0.0174|||-1.02828||10|8|29|12|140|176|191|155|143|133|196|3|5|2|||||||||||||||||||||||||
2025-06-17 20:33:31|EJ.D.ZURZ.CASH.IP|1316|2025-06-17 07:01:10|2025-06-17 15:19:50|55760|27.4|18.02715|2025-06-16|32.63495|11|0.035651|7|-0.142096|7|2025-06-16||||||||33.89638|38.59783|41.04795|55.79178|32.63495|66.68046|51.18759|40.30488|53.86526||||||||||||||||25|33|29|69|27|25|49|43|54||||||||||||||||0.03558|0.03556|0.0355|0.03553|0.03554|0.03549|0.03554|0.03548|||||||||||||||||-0.04624|-0.03553|-0.0355|-0.03553|-0.03555|-0.03546|-0.03553|-0.03546||||||||||127|70|78|52|46|54|86|72|13|||||||||||||||||||||||||
2025-06-17 20:33:33|CS.D.XRPUSD.CFD.IP|8826|2025-06-16 19:54:20|2025-06-16 23:59:50|223.31|18.1|0.49085|2025-06-16|0.46925|19|0.32883|12|-0.272609|20|2025-06-16|0.50505|0.50557|0.50164|0.50224|0.50168|0.50089|0.50049|0.49862|0.49673|0.49685|0.49545|0.49187|0.48406|0.48416|0.48204|0.47778|0.47319|0.47162|0.47162|0.46925|0.47059|0.47323|0.47669|0.48189|14|17|13|11|11|12|10|12|12|12|12|15|18|19|20|22|21|17|16|17|17|8|19|21|0.01627|0.0189|0.0185|0.01269|0.01611|0.01583|0.01347|0.01851|0.01306|0.01038|0.01634|0.03089|0.03891|0.02955|0.03738|0.03546|0.03941|0.02514|0.02113|0.02541|0.02674|0.02245|0.03046|0.03225|-0.01857|-0.01855|-0.01611|-0.01484|-0.01414|-0.01494|-0.01345|-0.01576|-0.01423|-0.01317|-0.01688|-0.02807|-0.03259|-0.02957|-0.03285|-0.03465|-0.03662|-0.02585|-0.01919|-0.02748|-0.02909|-0.02034|-0.03528|-0.03369|354|359|353|348|356|349|338|335|348|343|341|355|359|360|359|360|359|359|355|360|359|329|360|360|||||||||||||||||||||||||
2025-06-17 20:33:35|CS.D.XRPUSD.CFD.IP|0|none|||0|0|2025-06-16|0.46925|19|0.32883|12|-0.272609|20|2025-06-16|0.50505|0.50557|0.50164|0.50224|0.50168|0.50089|0.50049|0.49862|0.49673|0.49685|0.49545|0.49187|0.48406|0.48416|0.48204|0.47778|0.47319|0.47162|0.47162|0.46925|0.47059|0.47323|0.47669|0.48189|14|17|13|11|11|12|10|12|12|12|12|15|18|19|20|22|21|17|16|17|17|8|19|21|0.01627|0.0189|0.0185|0.01269|0.01611|0.01583|0.01347|0.01851|0.01306|0.01038|0.01634|0.03089|0.03891|0.02955|0.03738|0.03546|0.03941|0.02514|0.02113|0.02541|0.02674|0.02245|0.03046|0.03225|-0.01857|-0.01855|-0.01611|-0.01484|-0.01414|-0.01494|-0.01345|-0.01576|-0.01423|-0.01317|-0.01688|-0.02807|-0.03259|-0.02957|-0.03285|-0.03465|-0.03662|-0.02585|-0.01919|-0.02748|-0.02909|-0.02034|-0.03528|-0.03369|354|359|353|348|356|349|338|335|348|343|341|355|359|360|359|360|359|359|355|360|359|329|360|360|||||||||||||||||||||||||
2025-06-17 20:33:36|CS.D.BCHUSD.CFD.IP|8844|2025-06-16 19:53:10|2025-06-16 23:59:50|462.54|11.2|0.44765|2025-06-16|0.44625|20|1.090065|14|-0.645959|14|2025-06-16|0.45712|0.46008|0.45798|0.46296|0.46158|0.46205|0.46036|0.46127|0.46054|0.46315|0.46305|0.46344|0.46478|0.4593|0.4488|0.4505|0.45054|0.45154|0.45082|0.44883|0.44625|0.44744|0.44658|0.44912|12|11|10|10|10|12|12|9|6|8|8|9|8|12|13|11|10|10|10|11|11|8|12|12|0.0286|0.03322|0.02828|0.01888|0.02402|0.02169|0.01853|0.02273|0.019|0.01689|0.02125|0.0186|0.02071|0.0716|0.05816|0.02964|0.02632|0.02387|0.01855|0.04329|0.02768|0.01872|0.03096|0.03689|-0.03365|-0.03174|-0.027|-0.03072|-0.02215|-0.02104|-0.02036|-0.01735|-0.01744|-0.01343|-0.01668|-0.01756|-0.0176|-0.04066|-0.04569|-0.02553|-0.02071|-0.02108|-0.01788|-0.02574|-0.02432|-0.01795|-0.03568|-0.03832|358|358|357|357|360|359|358|331|321|320|342|351|323|337|359|359|354|357|353|344|352|343|360|360|||||||||||||||||||||||||
2025-06-17 20:33:37|IR.D.FLG.FWM2.IP|2905|2025-06-17 07:00:00|2025-06-17 16:59:50|9262|37.5|0.01374|2025-06-16|0.02156|14|0.043213|12|-0.032459|7|2025-06-16||||||||0.02166|0.02164|0.02162|0.0216|0.0216|0.02162|0.0216|0.02156|0.02156|0.02157|||||||||||||||49|31|32|22|31|30|34|29|39|12|||||||||||||||0.0103|0.00794|0.00872|0.00738|0.00705|0.00923|0.01032|0.00875|0.00838|0.00658|||||||||||||||-0.01152|-0.00834|-0.00959|-0.009|-0.00785|-0.00928|-0.00863|-0.00905|-0.00795|-0.00695||||||||233|207|204|141|146|225|291|250|214|167|||||||||||||||||||||||||
2025-06-17 20:33:38|IR.D.ULTRA100.FWM.IP|4390|2025-06-16 19:53:20|2025-06-16 23:59:40||32.9|0.01565|2025-06-16|0.03431|1|0.067163|13|-0.054312|17|2025-06-16|0.03436|0.03431|0.03435|0.03439|0.03439|0.0344|0.03444|0.03453|0.03449|0.03444|0.03442|0.03445|0.03445|0.03441|0.03433|0.03436|0.03437|0.03447|0.03457|0.03461|0.03462||0.03458|0.03458|8|14|10|15|13|13|16|26|26|19|15|28|42|55|70|44|55|56|59|82|115||24|11|0.0156|0.01689|0.01706|0.01986|0.02222|0.01708|0.02072|0.01898|0.01877|0.01442|0.01735|0.01699|0.02362|0.0263|0.0229|0.01896|0.02289|0.01992|0.02174|0.02021|0.02424||0.02032|0.01965|-0.0181|-0.01924|-0.01717|-0.01462|-0.01644|-0.01797|-0.01939|-0.01779|-0.01791|-0.01732|-0.01979|-0.02043|-0.02317|-0.02498|-0.02195|-0.02192|-0.02174|-0.02484|-0.01926|-0.02069|-0.0232||-0.02075|-0.01774|91|88|62|63|57|51|135|145|115|66|76|78|161|205|170|133|107|80|116|95|47|24|70|||||||||||||||||||||||||
2025-06-17 20:33:38|IR.D.BOND100.FWM.IP|4458|2025-06-16 19:53:20|2025-06-16 23:59:40|11283.9|39.9|0.01059|2025-06-16|0.03528|1|0.054748|13|-0.055693|13|2025-06-16|0.03531|0.03528|0.03531|0.03535|0.03535|0.03536|0.03539|0.03546|0.03543|0.03539|0.03537|0.03538|0.03539|0.03535|0.03528|0.0353|0.03531|0.03539|0.03549|0.03552|0.03551||0.03548|0.03547|27|25|19|30|25|19|30|47|77|29|39|52|80|83|130|80|98|173|187|163|147||41|39|0.01711|0.02543|0.02433|0.02549|0.0274|0.02055|0.02063|0.02349|0.02255|0.02057|0.0254|0.02411|0.02385|0.02713|0.02697|0.02365|0.02199|0.02488|0.02574|0.02783|0.02839||0.0133|0.02178|-0.02345|-0.02036|-0.02383|-0.01944|-0.02739|-0.01326|-0.02292|-0.02345|-0.02182|-0.02427|-0.021|-0.01913|-0.02561|-0.02754|-0.02489|-0.02148|-0.02655|-0.02563|-0.02322|-0.02598|-0.02841||-0.0165|-0.01832|51|49|32|31|31|31|71|72|61|67|63|57|121|147|120|106|66|55|58|49|15|32|44|||||||||||||||||||||||||
2025-06-17 20:33:39|IR.D.10YEAR100.FWM.IP|5567|2025-06-16 19:53:20|2025-06-16 23:59:50||117.2|0.00844|2025-06-16|0.03614|1|0.028049|13|-0.014494|7|2025-06-16|0.03615|0.03614|0.03616|0.03618|0.03618|0.03618|0.0362|0.03623|0.03622|0.03619|0.03618|0.03619|0.0362|0.03618|0.03614|0.03614|0.03615|0.03618|0.0362|0.03622|0.03621||0.03618|0.03618|70|130|95|156|150|172|116|347|357|230|326|326|320|356|397|239|298|274|317|276|750||232|146|0.01446|0.01416|0.01446|0.01447|0.01447|0.00724|0.01357|0.01427|0.01404|0.01323|0.01447|0.0143|0.01393|0.01436|0.01347|0.01395|0.01175|0.01194|0.01358|0.01345|||0.0104|0.00995|-0.01446|-0.0111|-0.01356||-0.01447|-0.01447|-0.01448|-0.01404|-0.01403|-0.01285|-0.01429|-0.01448|-0.01372|-0.01414|-0.01278|-0.01404|-0.01355|-0.01446|-0.01358|-0.01286|-0.01358|||-0.01296|40|34|22|26|12|23|83|78|37|51|43|52|123|129|106|85|49|52|50|50|15|33|46|||||||||||||||||||||||||
2025-06-17 20:33:40|IR.D.05YEAR100.FWM.IP|5234|2025-06-16 19:52:20|2025-06-16 23:59:50||98.8|0.0068|2025-06-16|0.01851|1|0.014829|12|-0.013898|13|2025-06-16|0.01852|0.01851|0.01852|0.01853|0.01853|0.01853|0.01853|0.01855|0.01854|0.01853|0.01853|0.01853|0.01853|0.01853|0.01851|0.01851|0.01852|0.01853|0.01853|0.01853|0.01853||0.01852|0.01852|46|60|47|46|81|50|102|135|106|107|130|149|203|240|194|155|111|145|189|260|403||112|47|0.00633|0.00574|0.00556|0.00715|0.00587|0.00718|0.00618|0.00618|0.007|0.00618|0.0071|0.00663|0.00745|0.0073|0.00701|0.0067|0.00602|0.00602|0.00659|0.00708|0.00371||0.00584|0.00639|-0.00602|-0.00544|-0.00567|-0.00537|-0.00695|-0.00579|-0.00683|-0.00691|-0.00618|-0.00566|-0.00731|-0.00546|-0.00678|-0.00741|-0.00745|-0.00626|-0.00643|-0.00593|-0.00615|-0.00667|-0.00741||-0.0054|-0.00679|65|50|57|38|33|35|77|87|50|54|56|78|119|163|149|120|86|65|73|60|33|50|79|||||||||||||||||||||||||
2025-06-17 20:33:45|CO.D.LH.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:33:46|IR.D.FOAT.FWM1.IP|3789|2025-06-17 00:15:00|2025-06-17 18:59:50|12400|50|14.14236|2025-06-16|6.67939|14|0.048356|13|-0.032365|7|2025-06-16|41.96022|45.18419|54.5649|41.95996|53.59132|60.01681|29.29921|7.31181|7.09233|9.67084|16.7811|14.2431|9.01727|6.78011|6.67939|8.73289|34.4537|46.17618|47.93802||||||4|2|2|7|1|2|23|69|80|50|66|47|36|52|63|40|22|8|4||||||0.01211||0.00807|0.00807|0.00807|0.00855|0.00895|0.00932|0.00914|0.00831|0.00846|0.00859|0.0095|0.01054|0.00997|0.00895|0.00806|0.00806|0.00807||||||-0.00897|-0.00807|-0.00807|-0.00807|-0.00807|-0.00807|-0.00969|-0.01057|-0.0087|-0.0085|-0.00849|-0.00857|-0.00904|-0.00983|-0.00897|-0.00853|-0.00841|-0.00807|-0.00807||||||31|31|22|31|28|60|246|275|241|218|209|183|245|267|256|207|122|52|48|||||||||||||||||||||||||
2025-06-17 20:33:46|IR.D.FBTP.FWM1.IP|3203|2025-06-17 06:01:00|2025-06-17 16:59:50|12071|71.4|3.95838|2025-06-16|2.55117|8|0.024898|7|-0.04978|7|2025-06-16|||||||8.25787|3.97746|2.55117|8.18331|4.90464|5.92164|6.9496|4.92696|3.01916|8.68674|28.46167||||||||||||||36|118|90|71|78|88|82|103|82|61|21||||||||||||||0.00966|0.00983|0.00942|0.00893|0.00856|0.00853|0.00904|0.01103|0.00912|0.00868|0.00827||||||||||||||-0.01048|-0.01077|-0.00885|-0.00923|-0.00847|-0.00828|-0.00937|-0.01065|-0.00929|-0.0089|-0.00868||||||||219|254|239|221|185|170|246|266|235|185|102|||||||||||||||||||||||||
2025-06-17 20:33:47|IR.D.FGBM.FWM1.IP|3550|2025-06-16 19:52:40|2025-06-16 19:59:50||104.5|6.03507|2025-06-16|0.02547|11|0.017014|7|-0.016982|6|2025-06-16|48.58501|81.48651|50.01415|61.54826|53.85922|65.63402|13.25796|7.06621|4.63991|3.44393|3.4338|0.02547|2.96616|5.06034|0.02554|2.1989|11.13437|31.26751|28.5906|47.84012|||||12|5|9|13|3|20|100|328|274|234|198|259|222|262|250|273|136|52|34|25|||||0.01699|0.00849||0.00849||0.00849|0.00849|0.00951|0.00886|0.0085|0.00849|0.00849|0.00849|0.00876|0.00848|0.00848|0.00849|0.00849|0.00849|0.00849|||||-0.00849|-0.00849|-0.00849|-0.00849|-0.00849|-0.00849|-0.00886|-0.0085|-0.0085|-0.0085|-0.00849|-0.00849|-0.00849|-0.00889|-0.00848|-0.00891|-0.00848|-0.00849|-0.00849|-0.00849|||||35|27|18|13|13|32|136|142|130|117|88|63|102|139|91|92|27|32|35|23|||||||||||||||||||||||||
2025-06-17 20:33:48|IR.D.JGB.FWM1.IP|1578|2025-06-16 19:56:40|2025-06-16 23:59:20|13901|0.5|7.37771|2025-06-16|0.02875|1|0.043119|0|-0.021577|23|2025-06-16|0.02876|0.02875||0.02878|0.02878|0.02878|0.02879|0.02881|0.02881|0.0288|0.02879|0.02879|6.27841|2.40985|0.02877|0.02876|1.45713|11.79094|0.02878|0.02878|18.21451|||0.02878|1|0||1|1|1|1|2|2|1|0|0|0|0|0|0|0|0|0|1|0|||2|0.00973|0.00719||0.00719|0.0072|0.0072|0.0072|0.0072|0.0072|0.0072|0.0072|0.0072|0.00771|0.00845|0.00719|0.00719|0.00719|0.01007|0.00863|0.0072|0.00719|||0.00863|-0.00827|-0.00719||-0.00719|-0.0072|-0.0072|-0.0072|-0.0072|-0.0072|-0.0072|-0.0072|-0.0072|-0.00827|-0.0072|-0.00719|-0.00719|-0.0083|-0.00719|-0.00719|-0.00719|-0.00719|||-0.01079|142|89|46|55|72|14|99|71|44|51|60|112|126|83|87|70|51|32|23|11|32|||||||||||||||||||||||||
2025-06-17 20:33:49|IR.D.FGBL.FWM1.IP|4764|2025-06-16 19:54:20|2025-06-16 19:59:50|13089|102.3|5.82449|2025-06-16|0.87048|7|0.030588|13|-0.023017|7|2025-06-16|45.21931|58.14949|44.01346|35.91313|27.51722|45.62706|3.56228|0.87048|3.76061|2.23256|1.40207|3.69876|5.28518|1.65533|1.362|1.08668|5.39821|18.62352|13.35341|39.59753|||||11|11|10|12|14|32|88|292|219|198|183|200|162|210|210|138|74|66|36|28|||||0.00765|0.00765|0.00765|0.00765|0.00765|0.00893|0.00875|0.00857|0.00959|0.00801|0.00766|0.0082|0.00832|0.00992|0.00828|0.00845|0.00765|0.00765|0.00766|0.00842|||||-0.00813|-0.00765|-0.00765|-0.00765|-0.00765|-0.00765|-0.00944|-0.00952|-0.00828|-0.00857|-0.00808|-0.00766|-0.008|-0.00944|-0.00894|-0.00764|-0.00764|-0.0102|-0.00766|-0.00766|||||73|43|25|39|40|57|226|236|214|181|145|136|209|245|224|188|93|43|45|48|||||||||||||||||||||||||
2025-06-17 20:33:49|EN.D.LGO.FWM2.IP|6600|2025-06-16 19:53:20|2025-06-16 21:59:50|691.3|20.4|0.13023|2025-06-16|0.14|2|0.321826|15|-0.742791|13|2025-06-16|0.14007|0.14061|0.14|0.14033|0.14013|0.14039|0.14121|0.14197|0.14252|0.14269|0.14269|0.14323|0.14409|0.14434|0.14741|0.14621|0.14465|0.14397|0.14344|0.14355|0.14371|0.37771|||4|4|2|5|5|9|17|33|43|24|19|30|31|61|66|43|26|13|17|6|5|0|||0.02674|0.03296|0.03004|0.02948|0.02641|0.02432|0.0248|0.0284|0.03278|0.0264|0.02497|0.02626|0.03015|0.046|0.05082|0.03892|0.03053|0.02269|0.02511|0.0173|0.02076|0.046|||-0.03404|-0.03835|-0.0245|-0.0207|-0.0177|-0.02418|-0.03011|-0.03146|-0.04062|-0.02675|-0.02619|-0.02865|-0.03252|-0.06197|-0.04966|-0.04032|-0.03001|-0.02585|-0.02783|-0.02552|-0.0193|-0.05491|||203|293|207|158|126|193|287|256|313|250|249|242|299|332|351|332|278|280|260|183|142|104|||||||||||||||||||||||||
2025-06-17 20:33:50|CO.D.CFI.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:33:51|SE.D.PANWUS.CASH.IP|2082|2025-06-16 19:53:10|2025-06-16 23:59:20|19650|1109.8|14.93445|2025-06-16|9.65891|15|0.269022|13|-0.520491|20|2025-06-16|||||||||91.10089|100|100|57.50461|78.00496|13.51836|15.17538|9.65891|19.38379|33.93376|19.08455|12.82108|54.81394|87.53976|50.28251|66.85523|||||||||14|3|7|226|137|906|489|534|432|304|303|1083|460|38|39|52|||||||||0.14872|||0.10665|0.08628|0.06242|0.03562|0.02829|0.02194|0.01325|0.02352|0.01883||0.00505|||||||||||-0.37916||-0.00509|-0.09054|-0.23033|-0.05901|-0.03268|-0.0244|-0.02186|-0.01953|-0.01444|-0.01418|-0.27398||-0.21771||11|2|7|14|9|127|192|198|150|118|147|219|11|8|4|6|||||||||||||||||||||||||
2025-06-17 20:33:51|UA.D.ABNBUS.CASH.IP|2142|2025-06-16 19:53:20|2025-06-16 23:59:30|13312|1491|12.67933|2025-06-16|8.32614|19|0.354139|8|-0.48228|21|2025-06-16|||||||||81.65983|100||44.27194|66.76333|10.94341|14.59028|12.9092|12.21404|20.81298|13.9776|8.32614|50.57883|100|100|34.1572|||||||||2|0||6|356|1503|951|702|434|471|386|1087|150355|5|48|53|||||||||0.11174|||0.03431|0.19211|0.08616|0.03354|0.02187|0.02367|0.01977|0.01192|0.01785|||||||||||||-0.12298|-0.0147||-0.04735|-0.12408|-0.07595|-0.04072|-0.02172|-0.01776|-0.01979|-0.0144|-0.01626|-0.19745|-0.48228|||70|1|41|12|102|186|140|115|154|172|277|4|1|1|3||||||||||0||||||||||||0|||
2025-06-17 20:33:52|UA.D.BIDU.CASH.IP|1373|2025-06-16 19:53:10|2025-06-16 23:59:00|8589|532.2|16.27478|2025-06-16|0.2984|20|0.402484|13|-0.424945|8|2025-06-16|||||||||56.38045|81.83388|79.34136|93.34255|60.05637|10.25925|12.53854|13.17264|31.46792|20.30259|21.91895|12.32617|0.2984|66.79565|80.07331|72.78372|||||||||217|347|170|118|763|699|485|320|477|286|453|928|71100|1|100|71|||||||||0.01154||0.01153|0.10146|0.09208|0.05251|0.02955|0.0183|0.01759|0.01581|0.01611|0.0177||0.01147||0.01148|||||||||-0.22398|-0.09775|-0.02724|-0.02304||-0.04488|-0.02861|-0.01837|-0.01984|-0.01738|-0.02045|-0.01927|||-0.01148|-0.01149|16|11|29|15|10|157|240|175|159|143|137|195|1|12|5|11|||||||||||||||||||||||||
2025-06-17 20:33:53|UC.D.NVDA.CASH.IP|5837|2025-06-16 19:53:20|2025-06-16 23:59:50|14366|14386.4|7.06954|2025-06-16|0.00671|18|0.237165|13|-0.202359|13|2025-06-16|||||||||26.80364|34.96668|30.19432|29.04317|27.49678|8.1662|0.00681|0.00687|0.28764|0.00684|0.00671|0.00677|25.89275|38.75369|16.47393|16.79254|||||||||1275|1064|1388|1981|2355|50151|33336|57492|20024|14811|14435|32950|96093|1139|1955|2245|||||||||0.01506|0.01359|0.01528|0.01231|0.00974|0.04104|0.02491|0.02535|0.01816|0.01633|0.01443|0.01822|0.01608|0.01076|0.02864|0.01472|||||||||-0.01488|-0.01451|-0.01529|-0.01233|-0.01158|-0.03758|-0.02615|-0.02414|-0.01576|-0.01635|-0.01378|-0.01772|-0.01669|-0.01566|-0.01635|-0.01423|224|206|169|217|211|282|360|359|356|359|354|360|143|111|152|167|||||||||||||||||||||||||
2025-06-17 20:33:54|EZ.D.ROBINGREY.Month2.IP|3450|2025-06-16 19:53:10|2025-06-16 23:59:50|63.28|0|0|2025-06-16|0|8|0.515381|13|-0.286442|13|2025-06-16|||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||||||||0.06229|0.03229|0.02913|0.03893|0.03731|0.08641|0.04364|0.0356|0.02999|0.02811|0.02706|0.0301|0.03742|0.0234|0.06889|0.02105|||||||||-0.04158|-0.03328|-0.0388|-0.03594|-0.0513|-0.07259|-0.04627|-0.0317|-0.02711|-0.02716|-0.02169|-0.03027|-0.03508||-0.06541|-0.04045|188|152|99|129|141|254|354|337|317|307|270|330|119|55|100|110|||||||||||||||||||||||||
2025-06-17 20:33:55|EZ.D.BYTGREY.Month2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:33:55|UD.D.SPWR.CASH.IP|1|2025-06-17 11:00:00|2025-06-17 11:00:00||1000|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:33:56|SE.D.NETUS.CASH.IP|1980|2025-06-16 19:53:20|2025-06-16 19:59:50|17918|835.8|21.92594|2025-06-16|29.23532|19|0.985193|13|-0.589987|13|2025-06-16||||||||||||||32.91522|42.80281|46.70177|47.03369|55.16096|41.84792|29.23532||||||||||||||||||2341|1202|833|1003|1173|1346|2259||||||||||||||||||0.08286|0.04267|0.02306|0.02402|0.02392|0.02436|0.03427||||||||||||||||||-0.12086|-0.06228|-0.04575|-0.03501|-0.03769|-0.0308|-0.03002|||||107|192|193|149|127|122|209|||||||||||||||||||||||||
2025-06-17 20:33:57|UD.D.ZNGA.CASH.IP|1|2025-06-17 13:30:00|2025-06-17 13:30:00||90139229|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:33:57|SI.D.ARKKUS.CASH.IP|2375|2025-06-16 19:53:20|2025-06-16 19:59:50|6494|238.4|0.49523|2025-06-16|0.04469|13|0.233463|13|-0.342306|13|2025-06-16||||||||||||||0.04469|0.30414|1.4278|1.73667|6.91812|5.5925|2.35223||||||||||||||||||1661|945|447|232|240|347|623||||||||||||||||||0.06919|0.036|0.02662|0.02143|0.02299|0.02104|0.02623||||||||||||||||||-0.05985|-0.03649|-0.02902|-0.02369|-0.02304|-0.02059|-0.02293|||||180|359|356|350|348|323|343|||||||||||||||||||||||||
2025-06-17 20:33:58|SI.D.ARKGUS.CASH.IP|2203|2025-06-16 19:53:20|2025-06-16 19:59:50|2392|128|12.17509|2025-06-16|1.82113|13|0.421941|13|-0.717602|13|2025-06-16||||||||||||||1.82113|5.89988|8.99637|21.5523|26.46035|26.26585|20.61179||||||||||||||||||700|261|174|109|98|81|255||||||||||||||||||0.11846|0.06567|0.05186|0.04485|0.04523|0.04185|0.04603||||||||||||||||||-0.10814|-0.06233|-0.05278|-0.04654|-0.04417|-0.04294|-0.04181|||||179|344|313|265|246|183|209|||||||||||||||||||||||||
2025-06-17 20:33:59|SI.D.ARKQUS.CASH.IP|2347|2025-06-16 19:53:20|2025-06-16 19:59:50|8292|1.6|3.47788|2025-06-16|1.80449|13|0.166945|13|-0.227137|13|2025-06-16||||||||||||||1.80449|6.28483|4.56502|10.6655|21.11748|30.0049|9.11398||||||||||||||||||34|6|1|1|3|4|6||||||||||||||||||0.03871|0.02386|0.01778|0.01651|0.01716|0.0177|0.0188||||||||||||||||||-0.04508|-0.02487|-0.02156|-0.01574|-0.01721|-0.01643|-0.01913|||||179|338|333|311|299|287|298|||||||||||||||||||||||||
2025-06-17 20:34:00|SI.D.ARKFUS.CASH.IP|1004|2025-06-16 19:53:40|2025-06-16 19:59:50|4594|12.8|23.97294|2025-06-16|22.1554|13|0.219154|14|-0.153072|14|2025-06-16||||||||||||||22.1554|32.56671|41.65484|55.74809|50.05264|48.36697|47.75297||||||||||||||||||80|84|33|22|109|18|26||||||||||||||||||0.06781|0.04574|0.02659|0.02615|0.03561|0.0242|0.03542||||||||||||||||||-0.04259|-0.03277|-0.03311|-0.02453|-0.03729|-0.02722|-0.04495|||||100|117|101|79|74|89|86|||||||||||||||||||||||||
2025-06-17 20:34:00|SI.D.ARKWUS.CASH.IP|1681|2025-06-16 19:53:20|2025-06-16 19:59:50|13563|11.3|36.12039|2025-06-16|10.70932|13|0.419601|13|-0.354191|17|2025-06-16||||||||||||||10.70932|19.38858|37.14519|41.96663|50.4378|34.16237|31.84497||||||||||||||||||10|5|11|5|10|10|47||||||||||||||||||0.06789|0.04112|0.02802|0.03358|0.03989|0.04223|0.05226||||||||||||||||||-0.07177|-0.05468|-0.04607|-0.02814|-0.04696|-0.02498|-0.03179|||||171|244|232|148|137|132|214|||||||||||||||||||||||||
2025-06-17 20:34:00|SI.D.PRNTUS.CASH.IP|91|2025-06-16 19:54:50|2025-06-16 19:54:50|2123|6.6|26.98824|2025-06-16|24.0339|13|0.330033|15|-0.18797|15|2025-06-16||||||||||||||24.0339|100|66.99616|100|||44.9209||||||||||||||||||0|0|133|0|||0||||||||||||||||||0.07137||0.283|0.18859|||0.15739||||||||||||||||||||-0.18797|||||||||22|5|6|1|9|||||||||||||||||0||||||||
2025-06-17 20:34:01|SI.D.IZRLUS.CASH.IP|72|2025-06-16 19:55:40|2025-06-16 19:56:00|2475|107.6|31.40991|2025-06-16|1.07917|15|0.650936|13|-0.360144|14|2025-06-16||||||||||||||63.23728|65.62421|1.07917|100||100|||||||||||||||||||38|28|0|0||0|||||||||||||||||||0.1969|0.07077|0.10001|0.08019|||||||||||||||||||||-0.1634|-0.36014||||||||||24|23|2|4|1||||||||||||||||0|||||||||
2025-06-17 20:34:02|UA.D.CANUS.CASH.IP|1810|2025-06-16 19:53:20|2025-06-16 19:59:50|69.53|11979|16.40712|2025-06-16|30.3061|13|1.169014|14|-0.874841|13|2025-06-16||||||||||||||30.3061|38.05842|32.29667|37.56948|41.09702|49.35921|47.59629||||||||||||||||||38343|27541|24538|20819|15992|17272|12319||||||||||||||||||0.22317|0.14895|0.10994|0.16084|0.02301|0.03845|0.09528||||||||||||||||||-0.17404|-0.16309|-0.12352|-0.12793|-0.04824|-0.06164|-0.10137|||||83|137|177|88|56|73|120|||||||||||||||||||||||||
2025-06-17 20:34:02|UC.D.RIOTUS.CASH.IP|2264|2025-06-16 19:53:20|2025-06-16 23:59:50|959|8110|5.08943|2025-06-16|1.22476|14|0.899101|21|-0.809717|13|2025-06-16|||||||||31.69567|20.78371|50.06494|18.60833|8.4338|1.96259|1.22476|3.90712|4.53633|8.4242|8.69022|5.80525|14.4832|46.68478|29.69297|39.73858|||||||||2870|1560|792|956|2755|8169|11847|14616|12920|13463|20663|26215|125221|3534|1147|1272|||||||||0.12113|0.10116||0.10096|0.1006|0.14927|0.11293|0.11535|0.12548|0.12101|0.10856|0.11946||0.49798|0.0998|0.16613|||||||||-0.24171|-0.10115|-0.10081|-0.10101|-0.10044|-0.16551|-0.12495|-0.11885|-0.10188|-0.10612|-0.0997|-0.09828|-0.09857|-0.26749|-0.19943|-0.16599|19|29|14|27|12|162|177|131|90|120|93|105|7|26|17|38|||||||||||||||||||||||||
2025-06-17 20:34:03|KN.D.HIVECN.CASH.IP|464|2025-06-16 19:54:10|2025-06-16 19:59:50|239|975.2|15.64858|2025-06-16|31.58878|19|0.387597|13|-0.3861|18|2025-06-16||||||||||||||68.63677|46.20177|74.12199|65.02956|41.00987|73.46144|31.58878||||||||||||||||||363|1276|476|168|922|1267|1406||||||||||||||||||0.38521|0.38023|0.38197|0.38168|0.38226|0.38462|0.3876||||||||||||||||||-0.38324|-0.37915|-0.38023|-0.37965|-0.37975|-0.38299|-0.3858|||||57|37|50|37|27|30|16|||||||||||||||||||||||||
2025-06-17 20:34:04|SI.D.IWNUS.CASH.IP|2379|2025-06-16 19:53:20|2025-06-16 19:59:50|15421|31|1.07542|2025-06-16|0.57634|15|0.129921|13|-0.077655|15|2025-06-16||||||||||||||1.18732|0.86181|0.57634|1.73122|4.19473|4.08458|0.84825||||||||||||||||||48|45|27|25|25|28|63||||||||||||||||||0.03046|0.01811|0.01242|0.01065|0.01102|0.0098|0.01299||||||||||||||||||-0.02293|-0.01654|-0.01446|-0.011|-0.01095|-0.01011|-0.01312|||||179|360|359|350|359|344|360|||||||||||||||||||||||||
2025-06-17 20:34:04|SI.D.IWO.CASH.IP|2361|2025-06-16 19:53:30|2025-06-16 19:59:50|27833|64.3|6.36096|2025-06-16|3.2611|17|0.148025|13|-0.205346|13|2025-06-16||||||||||||||7.37229|8.21869|5.97928|4.58495|3.2611|21.07186|17.47464||||||||||||||||||95|51|92|41|21|41|133||||||||||||||||||0.02705|0.01448|0.0123|0.01083|0.00988|0.01061|0.01325||||||||||||||||||-0.03069|-0.01617|-0.01487|-0.00969|-0.0107|-0.00906|-0.01179|||||179|343|354|352|342|347|344|||||||||||||||||||||||||
2025-06-17 20:34:05|SI.D.IWDUS.CASH.IP|2379|2025-06-16 19:53:30|2025-06-16 19:59:50|19032|622.9|0.26069|2025-06-16|0.00537|18|0.073707|19|-0.042026|13|2025-06-16||||||||||||||0.01798|0.00781|0.00639|0.86065|0.29765|0.00537|0.56277||||||||||||||||||1205|962|1683|1046|542|1315|1357||||||||||||||||||0.01857|0.01106|0.008|0.00766|0.00757|0.00609|0.01064||||||||||||||||||-0.01484|-0.01099|-0.00968|-0.00777|-0.00779|-0.00699|-0.00964|||||180|360|354|351|343|328|359|||||||||||||||||||||||||
2025-06-17 20:34:06|SI.D.IWFUS.CASH.IP|2378|2025-06-16 19:53:30|2025-06-16 19:59:50|41008|50.3|0.57283|2025-06-16|0.30003|15|0.119629|19|-0.068211|15|2025-06-16||||||||||||||2.84167|0.59119|0.30003|6.16356|2.51973|6.40711|3.35201||||||||||||||||||128|40|51|13|15|52|78||||||||||||||||||0.0223|0.01179|0.01013|0.00797|0.00801|0.00733|0.01058||||||||||||||||||-0.02111|-0.01166|-0.01065|-0.0081|-0.00896|-0.00679|-0.00918|||||179|357|360|358|360|360|360|||||||||||||||||||||||||
2025-06-17 20:34:07|KA.D.IWVLLN.CASH.IP|1597|2025-06-17 07:00:00|2025-06-17 15:29:50|4885|69.9|25.57309|2025-06-16|22.80778|13|0.142624|8|-0.061062|7|2025-06-16||||||||40.37994|29.80864|46.52371|57.17119|67.18421|32.04388|22.80778|41.66026|45.10885||||||||||||||||0|6|4|2|0|6|0|55|28||||||||||||||||0.02461|0.03052|0.03096|0.03089|0.0244|0.02691|0.02806|0.02913|0.03075||||||||||||||||-0.02975|-0.02469|-0.02289|-0.0226|-0.02439|-0.02792|-0.02653|-0.02514|-0.02249|||||||||119|84|114|56|67|100|123|221|122|||||||||||||||||||||||||
2025-06-17 20:34:08|CS.D.LTCUSD.CFE.IP|8400|2025-06-16 19:53:30|2025-06-16 23:59:50|86.46|8.1|0.58344|2025-06-16|0.56492|19|0.229832|22|-0.215664|22|2025-06-16|0.58147|0.58313|0.57758|0.57884|0.5775|0.57494|0.57392|0.5729|0.573|0.57421|0.57543|0.5763|0.57478|0.5723|0.56722|0.56776|0.56801|0.56861|0.56831|0.56492|0.56524|0.56565|0.56825|0.57364|5|5|5|3|4|5|3|3|2|3|3|4|5|8|8|8|6|6|5|6|6|3|9|12|0.02326|0.02415|0.02393|0.01902|0.02244|0.02208|0.01877|0.01775|0.01357|0.01436|0.01621|0.0187|0.02113|0.02837|0.02856|0.02658|0.02075|0.02067|0.02054|0.0229|0.01662|0.01515|0.03214|0.03504|-0.02512|-0.02573|-0.02058|-0.02093|-0.02275|-0.02229|-0.01655|-0.01572|-0.01774|-0.02181|-0.01743|-0.01803|-0.02267|-0.02555|-0.03199|-0.02933|-0.0218|-0.02214|-0.02015|-0.02031|-0.01993|-0.01879|-0.03758|-0.03889|323|332|326|294|311|293|285|205|242|267|213|286|312|348|351|352|330|335|309|323|319|224|350|358|||||||||||||||||||||||||
2025-06-17 20:34:09|IR.D.JGB.FWM3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:34:09|OP.D.SPX5.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:34:10|OP.D.SPX2.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:34:10|OP.D.SPX3.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:34:11|OP.D.SPX5.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:34:11|OP.D.SPX2.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:34:12|OP.D.SPX3.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:34:12|OP.D.SPX5.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:34:13|OP.D.SPX2.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:34:13|OP.D.SPX3.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:34:14|OP.D.SPX5.4000P.IP|1|2025-06-17 00:14:20|2025-06-17 00:14:20||0|0|2025-06-16|10000||0||0||2025-06-16|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:34:15|OP.D.SPX2.4000P.IP|7579|2025-06-16 19:53:30|2025-06-16 23:59:50|9.56|0|19.48791|2025-06-16|18.58383|19|6.881243|0|-20.35124|0|2025-06-16|29.07251|35.12894|41.98307|41.97364|50.00375|33.20818|28.41609|26.63484|27.78515|30.48447|28.8747|32.53621|27.84512|18.70326|19.87596|20.62659|23.34472|19.48382|23.97457|18.58383|27.09751|21.50795|20.61246|19.40176|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.38864|0.16318|0.14481|0.27123|0.45318|0.1223|0.15342|0.18645|0.16035|0.17036|0.12658|0.15554|0.17055|0.22259|0.18181|0.18303|0.20198|0.16884|0.14912|0.20687|0.17556|0.13965|0.22631|0.1487|-0.58722|-0.20668|-0.62813|-0.3231|-0.25686|-0.12853|-0.16874|-0.17553|-0.16198|-0.14324|-0.15588|-0.1886|-0.21418|-0.27448|-0.1975|-0.17531|-0.19528|-0.35058|-0.15686|-0.22324|-0.16195|-0.14568|-0.14489|-0.1563|193|223|185|126|140|184|264|282|257|229|192|231|216|314|320|304|282|282|270|318|188|73|226|308|||||||||||||||||||||||||
2025-06-17 20:34:16|OP.D.SPX3.4000P.IP|8010|2025-06-16 19:53:40|2025-06-16 23:59:50|22.65|0|10.92366|2025-06-16|10.86067|9|3.328835|12|-5.308964|13|2025-06-16|12.62942|12.66142|12.80324|12.77021|12.76571|12.91098|13.08624|13.34658|12.94755|10.86067|10.88037|10.96747|11.16647|11.61558|12.06805|11.96888|11.73151|11.56321|11.46893|11.44478|11.81434|14.10633|13.82491|13.54772|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.09544|0.09386|0.0907|0.0881|0.10775|0.08416|0.08562|0.09198|0.10727|0.082|0.06902|0.08041|0.12829|0.09888|0.10976|0.10399|0.0921|0.09632|0.08125|0.1066|0.06471|0.05375|0.08806|0.09322|-0.11843|-0.09855|-0.14483|-0.10257|-0.08995|-0.08865|-0.09491|-0.09154|-0.09325|-0.07947|-0.07607|-0.08722|-0.09688|-0.16889|-0.10413|-0.09721|-0.08338|-0.10566|-0.08866|-0.11794|-0.07417|-0.07585|-0.07797|-0.08799|231|296|264|209|218|280|319|331|326|320|280|303|306|333|352|348|338|333|337|346|262|110|276|332|||||||||||||||||||||||||
2025-06-17 20:34:16|OP.D.SPX5.4250P.IP|2|2025-06-17 00:14:20|2025-06-17 19:28:20||0|0|2025-06-16|10000||0||0||2025-06-16|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:34:18|OP.D.SPX2.4250P.IP|8000|2025-06-16 19:53:40|2025-06-16 23:59:50|12.39|0|18.24826|2025-06-16|16.524|21|4.707934|22|-10.086957|7|2025-06-16|26.33886|23.76504|26.89593|27.20945|28.42578|31.98743|26.58754|26.19795|27.00669|23.6195|24.62988|19.4942|22.91939|18.52|17.43678|19.03442|25.46606|21.85082|22.08115|18.38793|24.57562|16.524|19.3852|19.83467|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.12585|0.16182|0.1527|0.21116|0.27679|0.11494|0.13429|0.14282|0.15856|0.13773|0.13851|0.13434|0.12097|0.15712|0.16475|0.17909|0.15059|0.18531|0.13157|0.17374|0.11453|0.10503|0.18569|0.13427|-0.18052|-0.14219|-0.17188|-0.14173|-0.16192|-0.12184|-0.14147|-0.25063|-0.14114|-0.13388|-0.11648|-0.1255|-0.13008|-0.19353|-0.16865|-0.17128|-0.15562|-0.14788|-0.12978|-0.16802|-0.26287|-0.11458|-0.12716|-0.13839|208|252|233|156|188|223|303|313|295|283|219|281|275|327|344|327|308|327|314|347|221|94|269|324|||||||||||||||||||||||||
2025-06-17 20:34:19|OP.D.SPX3.4250P.IP|8243|2025-06-16 19:53:40|2025-06-16 23:59:50|29.22|0|8.49767|2025-06-16|8.4328|9|2.192067|12|-2.207977|17|2025-06-16|9.75555|9.77837|9.89521|9.87242|9.86296|9.99923|10.12709|10.36663|10.03649|8.4328|8.44265|8.50283|8.66024|8.99831|9.36684|9.28596|9.11523|8.99245|8.91959|8.91114|9.20112|10.95723|10.73488|10.51271|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.10453|0.0795|0.0781|0.05544|0.06631|0.05591|0.07875|0.08244|0.08691|0.07117|0.05746|0.07307|0.08739|0.10234|0.09878|0.1026|0.08342|0.09993|0.07902|0.10157|0.06047|0.0522|0.07519|0.08854|-0.10863|-0.08041|-0.10064|-0.06437|-0.07087|-0.0691|-0.08057|-0.09159|-0.07436|-0.06811|-0.06709|-0.06402|-0.06148|-0.11557|-0.10083|-0.09334|-0.08888|-0.1057|-0.08357|-0.10428|-0.07128|-0.07032|-0.06936|-0.08239|239|327|308|243|255|301|342|345|339|332|293|326|338|347|359|360|353|351|351|357|282|119|294|350|||||||||||||||||||||||||
2025-06-17 20:34:19|OP.D.SPX5.4500P.IP|2|2025-06-17 00:14:20|2025-06-17 00:15:30||0|0|2025-06-16|10000||0||0||2025-06-16|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:34:20|OP.D.SPX2.4500P.IP|8157|2025-06-16 19:53:40|2025-06-16 23:59:50|16.18|0|15.78828|2025-06-16|15.71557|9|4.822505|22|-1.558266|19|2025-06-16|18.22896|18.31068|18.50401|18.47882|18.43143|18.76968|19.12789|19.67481|18.91603|15.71557|15.73644|15.86163|17.74105|17.42773|16.69332|17.66403|17.97789|17.71138|17.72309|16.68719|17.19234|29.80131|22.65384|17.19509|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.12937|0.10064|0.1061|0.08532|0.0986|0.08739|0.13881|0.14089|0.14087|0.11623|0.11057|0.12609|0.11608|0.15661|0.16386|0.1518|0.12409|0.14238|0.11377|0.15723|0.10229|0.08703|0.17683|0.12703|-0.15297|-0.1157|-0.1097|-0.0892|-0.08503|-0.10252|-0.13668|-0.13412|-0.14043|-0.11176|-0.11623|-0.12469|-0.09934|-0.1888|-0.17136|-0.13772|-0.13129|-0.13461|-0.12302|-0.1673|-0.12755|-0.103|-0.11199|-0.13042|234|310|283|212|239|287|337|342|326|320|270|317|329|345|352|348|333|336|334|356|257|111|273|340|||||||||||||||||||||||||
2025-06-17 20:34:21|OP.D.SPX3.4500P.IP|8365|2025-06-16 19:53:40|2025-06-16 23:59:50|38.38|0|6.50046|2025-06-16|6.4106|9|5.294731|0|-5.050755|0|2025-06-16|7.41638|7.43584|7.51939|7.5054|7.50395|7.60266|7.70293|7.88|7.61992|6.4106|6.42009|6.48251|6.59728|6.84658|7.14388|7.08361|6.95424|6.87046|6.81729|6.81172|7.03157|8.35709|8.18853|8.00828|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.14297|0.06356|0.05567|0.04342|0.06258|0.0518|0.07896|0.08333|0.08401|0.07058|0.05953|0.07322|0.07081|0.09791|0.09955|0.0948|0.0825|0.08475|0.07988|0.09924|0.06339|0.04753|0.07371|0.08511|-0.1458|-0.06285|-0.08162|-0.04738|-0.05896|-0.06796|-0.08721|-0.07854|-0.07353|-0.06326|-0.06155|-0.06627|-0.06946|-0.11037|-0.0963|-0.08193|-0.07835|-0.07702|-0.08111|-0.09956|-0.07328|-0.06181|-0.06765|-0.07989|238|336|318|260|263|319|351|349|341|342|309|341|341|352|360|360|356|354|351|359|293|129|314|348|||||||||||||||||||||||||
2025-06-17 20:34:22|OP.D.SPX4.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:34:23|OP.D.SPX4.4250P.IP|4749|2025-06-16 19:53:40|2025-06-16 23:59:30|1.23|0|95.04056|2025-06-16|79.81358|0|21.73913|22|-42.045455|7|2025-06-16|79.81358|79.97778|81.98147|81.06381|80.64143|84.53658|90.13602|92.17587|87.84855|84.3369|85.16872|86.61159|91.48782|110.90104|111.86995|109.71825|104.12425|103.30372|95.55375|92.61919|130.70191|400.83827|328.55668|268.54174|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.81854|0.84667|0.7066|0.5111|0.594|1.11695|1.17309|1.15356|0.7005|0.69461|0.66779|0.5847|0.68784|0.69682|0.88106|0.82814|0.74786|0.75359|0.69539|0.66771|0.81954|1.36061|2.3853|1.00759|-1.00121|-0.66375|-1.02201|-0.5011|-0.56574|-0.6827|-0.55482|-2.51215|-0.78043|-0.79362|-0.61273|-0.58007|-0.8348|-0.83167|-0.86017|-0.76679|-0.645|-1.2644|-0.64827|-0.89939|-0.86496||-1.03668|-0.97587|119|116|102|63|83|103|171|163|157|139|113|134|133|207|198|181|168|177|158|202|97|28|112|194|||||||||||||||||||||||||
2025-06-17 20:34:23|IR.D.02YEAR100.FWM.IP|3715|2025-06-16 19:54:10|2025-06-16 23:59:40||92.3|0.00765|2025-06-16|0.0193|1|0.013517|12|-0.007721|23|2025-06-16|0.01931|0.0193|0.01931|0.01931|0.01931|0.01931|0.01931|0.01932|0.01931|0.01931|0.01931|0.01931|0.01931|0.01931|0.0193|0.0193|0.0193|0.01931|0.01931|0.01931|0.01931||0.01931|0.01931|41|30|43|95|153|54|85|124|133|90|49|79|119|149|176|96|108|86|91|163|312||54|110|0.00274|0.00322|0.00386|0.0029|0.0029|0.00193|0.00261|0.00386|0.0029|0.00217|0.00257|0.00317|0.00392|0.0036|0.00309|0.00331|0.00296|0.00267|0.00322|0.00386|0.00322||0.00309|0.00338|-0.00257|-0.00281|-0.00241|-0.00193|-0.0029|-0.0029|-0.0029|-0.00322|-0.00257|-0.003|-0.00276|-0.00225|-0.0029|-0.00304|-0.00314|-0.00267|-0.00351|-0.00251|-0.0029|-0.00386|-0.00241||-0.00241|-0.00434|61|33|31|23|17|19|62|65|28|45|36|54|111|112|81|96|51|52|60|40|31|42|44|||||||||||||||||||||||||
2025-06-17 20:34:24|IR.D.02YEAR100.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:34:24|IR.D.02YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:34:25|IR.D.02YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:34:26|UB.D.HOODUS.CASH.IP|4175|2025-06-16 19:53:50|2025-06-16 23:59:40|7450|3229.9|5.99518|2025-06-16|0.03744|15|0.714671|13|-0.320299|13|2025-06-16|||||||||44.54008|46.89539|77.10841|61.26821|41.05272|6.77947|0.32146|0.03744|3.93989|4.26322|7.81377|0.58501|37.25751|57.1652|28.1769|18.74151|||||||||803|539|154|1386|810|11292|7026|5380|3137|3029|2272|5828|18250|357|730|545|||||||||0.11842|0.03482|0.0372|0.05153|0.02487|0.09952|0.05258|0.03968|0.03492|0.03229|0.02876|0.034|0.03586|0.01304|0.07514|0.09219|||||||||-0.08831|-0.07649|-0.04593|-0.06571|-0.05523|-0.08398|-0.05588|-0.04017|-0.03067|-0.03092|-0.0222|-0.03433|-0.0239|-0.01629|-0.07688|-0.04972|63|47|48|98|61|223|355|339|307|307|308|355|43|14|57|59|||||||||||||||||||||||||
2025-06-17 20:34:27|CS.D.EOSUSD.CFD.IP|7055|2025-06-16 19:53:30|2025-06-16 23:59:50|52.22|6|0.77465|2025-06-16|0.73739|19|0.409683|22|-1.336507|10|2025-06-16|0.76061|0.7611|0.75468|0.75818|0.75634|0.75199|0.74891|0.74442|0.74298|0.74246|0.74396|0.74513|0.74988|0.74917|0.74115|0.7412|0.74133|0.73971|0.73848|0.73739|0.7387|0.73917|0.74571|0.75545|3|3|3|3|3|3|3|5|6|7|6|6|6|7|9|7|6|5|3|3|3|2|5|5|0.03781|0.04522|0.04236|0.03488|0.03815|0.0453|0.03782|0.04776|0.04941|0.05303|0.04464|0.04469|0.05239|0.0678|0.06101|0.04803|0.05102|0.04452|0.02916|0.03096|0.03939|0.04022|0.08153|0.11182|-0.04091|-0.04686|-0.04553|-0.03596|-0.04039|-0.05118|-0.03957|-0.03949|-0.05178|-0.0563|-0.06404|-0.04643|-0.05224|-0.05807|-0.06258|-0.04854|-0.04536|-0.03515|-0.03122|-0.03367|-0.04063|-0.03359|-0.06718|-0.07772|226|237|155|94|169|152|165|276|327|352|341|330|334|341|358|356|353|320|213|188|163|109|268|302|||||||||||||||||||||||||
2025-06-17 20:34:28|CS.D.ADAUSD.CFE.IP|8292|2025-06-16 19:53:40|2025-06-16 23:59:50|62.82|8.6|0.63939|2025-06-16|0.61207|19|0.266374|22|-0.283019|22|2025-06-16|0.6348|0.6369|0.62841|0.62869|0.6275|0.62391|0.62283|0.61918|0.61956|0.62126|0.62237|0.62404|0.62157|0.62194|0.61718|0.61602|0.61343|0.61309|0.61405|0.61207|0.61303|0.61317|0.61844|0.62803|7|11|7|7|8|10|8|7|8|8|10|8|8|12|10|9|8|9|8|6|5|3|9|8|0.03058|0.03292|0.02958|0.02516|0.0308|0.02683|0.02225|0.02268|0.02391|0.0242|0.02339|0.02753|0.03267|0.04012|0.03319|0.03178|0.0309|0.02675|0.02469|0.0252|0.02516|0.02428|0.04269|0.04222|-0.02983|-0.03683|-0.02538|-0.02689|-0.02962|-0.02719|-0.0261|-0.02558|-0.02946|-0.028|-0.03112|-0.02813|-0.03144|-0.03525|-0.03712|-0.03479|-0.02695|-0.02982|-0.02472|-0.02692|-0.03141|-0.02226|-0.0492|-0.0439|325|358|336|294|335|327|320|308|331|326|335|338|348|357|355|357|333|338|326|323|305|169|330|356|||||||||||||||||||||||||
2025-06-17 20:34:29|CS.D.XLMUSD.CFD.IP|6402|2025-06-16 19:53:50|2025-06-16 23:59:50|26.09|5.3|0.54184|2025-06-16|0.52195|19|0.265756|22|-0.189466|12|2025-06-16|0.54386|0.54483|0.54043|0.54076|0.53953|0.53811|0.53764|0.53638|0.53606|0.53644|0.5361|0.53543|0.53141|0.53181|0.52908|0.52656|0.52408|0.52448|0.52413|0.52195|0.52259|0.52406|0.52768|0.5319|4|4|4|4|4|6|5|6|4|3|4|7|10|10|10|7|7|5|4|6|5|2|6|7|0.04021|0.04291|0.04072|0.03942|0.04006|0.04159|0.03978|0.0444|0.03831|0.03934|0.04036|0.04303|0.05799|0.04886|0.04914|0.04335|0.0497|0.04158|0.04051|0.04243|0.04037|0.03743|0.04806|0.04626|-0.03966|-0.04156|-0.04288|-0.03861|-0.03852|-0.03921|-0.03918|-0.04125|-0.03827|-0.03972|-0.0383|-0.04363|-0.05492|-0.04874|-0.04852|-0.04513|-0.04951|-0.04206|-0.03902|-0.03849|-0.04028|-0.04117|-0.05215|-0.0498|181|247|208|169|186|220|206|247|147|131|144|263|348|343|340|316|292|250|198|248|239|125|266|321|||||||||||||||||||||||||
2025-06-17 20:34:30|IR.D.FGBX.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:34:30|IR.D.FGBS.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:34:31|IX.D.HSTECH.IFU.IP|7012|2025-06-16 19:53:50|2025-06-16 23:59:50|5286.6|8.8|3.44894|2025-06-16|0.07538|7|0.162904|1|-0.124323|1|2025-06-16|0.17255|0.09814|0.07616|0.07618|0.17163|0.076|0.07587|0.07538|0.12901|25.84599|57.36296|58.19683|56.3107|0.1128|0.11227|0.11243|0.11254|0.11255|0.11294|0.16937|0.1693|0.16922|0.16947|0.16989|0|51|45|11|0|24|21|48|21|2|0|1|1|7|3|2|1|1|1|0|0|0|0|0|0.0051|0.03534|0.02635|0.01928|0.00381|0.01981|0.01569|0.02198|0.00799|0.01267|0.01888|0.01888|0.01885|0.02146|0.01526|0.01142|0.0114|0.01106|0.01136|0.00589|0.00431|0.00443|0.00591|0.00799|-0.00535|-0.03046|-0.02582|-0.01815|-0.00334|-0.02045|-0.01477|-0.02013|-0.00832|-0.01005|-0.01887|-0.01888|-0.01944|-0.0179|-0.01415|-0.01269|-0.01062|-0.01134|-0.01084|-0.00567|-0.00436|-0.00348|-0.00673|-0.00813|349|348|360|333|275|343|308|328|313|206|89|86|144|304|333|297|220|237|228|336|302|139|343|359|||||||||||||||||||||||||
2025-06-17 20:34:32|IX.D.TOPIX.IFU.IP|5675|2025-06-16 19:54:00|2025-06-16 23:59:50|2779.1|6.2|0.03896|2025-06-16|0.0288|0|0.06476|0|-0.079023|0|2025-06-16|0.0288|0.02888|0.03208|0.03288|0.02881|0.02881|0.04749|0.07183|0.04311|0.04315|0.04318|0.04318|0.04312|0.04313|0.04301|0.04296|0.04298|0.043|0.04299|0.04299|0.04719|0.07157|0.07165|0.06469|19|14|9|15|15|20|27|0|10|6|5|5|3|6|7|6|5|3|2|7|2|0|0|4|0.01729|0.01415|0.01202|0.01181|0.01096|0.01312|0.01187|0.00779|0.01396|0.01079|0.012|0.01079|0.01121|0.01478|0.01339|0.01264|0.01216|0.01188|0.01063|0.0126|0.00999|0.00875|0.00795|0.00902|-0.01649|-0.01083|-0.0106|-0.01184|-0.00922|-0.01058|-0.00956|-0.00735|-0.01138|-0.00979|-0.01079|-0.01059|-0.00932|-0.01028|-0.01049|-0.0111|-0.01021|-0.01075|-0.01035|-0.01075|-0.00895|-0.00463|-0.00913|-0.01139|309|229|116|107|119|129|249|309|111|89|81|88|118|177|178|174|127|135|156|126|108|103|222|313|||||||||||||||||||||||||
2025-06-17 20:34:34|CS.D.UNIUSD.CFE.IP|8868|2025-06-16 19:53:50|2025-06-16 23:59:50|741.62|24.8|0.80399|2025-06-16|0.77514|14|0.439543|5|-0.841159|7|2025-06-16|0.85673|0.85914|0.83512|0.83083|0.82491|0.81266|0.80283|0.79923|0.80328|0.79703|0.79421|0.79313|0.78778|0.77887|0.77514|0.77785|0.77909|0.78625|0.78073|0.77701|0.77761|0.78036|0.78883|0.80572|16|19|24|18|22|25|24|23|18|23|26|26|26|31|30|26|22|23|21|23|18|10|26|29|0.02921|0.04103|0.05753|0.05014|0.05059|0.05996|0.05726|0.0489|0.04313|0.04882|0.04215|0.04471|0.05315|0.06761|0.05848|0.04113|0.03849|0.03389|0.02863|0.03467|0.02771|0.01914|0.04396|0.0518|-0.03203|-0.03583|-0.05282|-0.04894|-0.04075|-0.06308|-0.0555|-0.05795|-0.04343|-0.04276|-0.03915|-0.04272|-0.05361|-0.0635|-0.07096|-0.04219|-0.03998|-0.03796|-0.0328|-0.03009|-0.02766|-0.01846|-0.05654|-0.06159|359|359|360|359|360|360|360|359|360|358|360|359|359|360|360|360|358|360|360|360|356|351|360|360|||||||||||||||||||||||||
2025-06-17 20:34:36|CS.D.LNKUSD.CFE.IP|8876|2025-06-16 19:53:50|2025-06-16 23:59:50|1353.01|24.6|0.52225|2025-06-16|0.4984|20|0.363184|22|-0.297885|22|2025-06-16|0.52878|0.52893|0.52196|0.52324|0.5225|0.51879|0.51374|0.51256|0.51379|0.51354|0.51247|0.51479|0.51298|0.51253|0.50757|0.50748|0.50653|0.50528|0.50304|0.49965|0.4984|0.49854|0.50198|0.51049|20|22|20|15|20|20|18|18|20|19|19|21|21|27|30|27|25|24|22|25|21|21|26|29|0.02508|0.02959|0.02425|0.0139|0.02463|0.02603|0.02116|0.02058|0.01641|0.01956|0.01519|0.01835|0.02135|0.03449|0.03172|0.02498|0.02011|0.02181|0.01559|0.02455|0.02356|0.01244|0.04121|0.04425|-0.02473|-0.02642|-0.02169|-0.01772|-0.02654|-0.02337|-0.02209|-0.01891|-0.02076|-0.021|-0.01772|-0.01926|-0.02076|-0.03446|-0.03245|-0.03009|-0.02107|-0.02431|-0.01439|-0.02323|-0.02689|-0.0159|-0.04405|-0.04814|360|360|354|355|359|354|359|359|358|355|356|360|360|360|360|357|360|359|358|360|358|357|360|360|||||||||||||||||||||||||
2025-06-17 20:34:37|CS.D.DOTUSD.CFE.IP|8651|2025-06-16 19:54:00|2025-06-16 23:59:50|383.82|15.3|0.52528|2025-06-16|0.5038|20|0.308642|22|-0.265669|22|2025-06-16|0.52574|0.52625|0.52108|0.52126|0.52029|0.51872|0.5153|0.51413|0.51401|0.51279|0.51339|0.51474|0.51384|0.51232|0.50796|0.50732|0.5057|0.50518|0.50451|0.50392|0.5038|0.50416|0.50815|0.51546|13|16|10|7|7|8|8|8|9|10|10|10|11|17|13|12|9|11|10|11|10|6|16|20|0.02588|0.02766|0.01944|0.01407|0.0186|0.0227|0.01721|0.0158|0.01748|0.0176|0.01586|0.01952|0.02014|0.03152|0.02621|0.02059|0.01616|0.01855|0.01549|0.016|0.01887|0.01249|0.0294|0.03433|-0.02419|-0.02663|-0.01691|-0.01463|-0.02007|-0.01634|-0.01744|-0.01643|-0.02244|-0.0186|-0.01708|-0.01786|-0.0239|-0.02959|-0.02875|-0.02576|-0.01919|-0.01848|-0.01704|-0.01843|-0.01798|-0.01595|-0.03489|-0.03499|353|351|344|313|328|316|317|323|320|343|339|348|343|359|356|356|325|344|337|351|354|296|354|359|||||||||||||||||||||||||
2025-06-17 20:34:38|CS.D.DOGUSD.CFE.IP|5235|2025-06-16 19:54:30|2025-06-16 23:59:50|17.22|3.5|0.58259|2025-06-16|0.55588|19|0.285551|22|-0.343446|22|2025-06-16|0.57231|0.57499|0.56868|0.56831|0.56714|0.56436|0.56488|0.56256|0.56385|0.5647|0.5657|0.56831|0.56727|0.5665|0.5621|0.56308|0.5619|0.56049|0.55939|0.55588|0.558|0.55882|0.56471|0.573|3|3|2|2|2|2|2|2|2|2|2|2|2|3|3|3|4|4|3|3|3|2|4|3|0.05841|0.06174|0.06021|0.06005|0.0613|0.06447|0.06054|0.05625|0.05637|0.05648|0.05655|0.05685|0.05676|0.06407|0.05734|0.05855|0.05826|0.05608|0.05597|0.05774|0.05953|0.05592|0.07025|0.06405|-0.05722|-0.06977|-0.05684|-0.05681|-0.05666|-0.06075|-0.05893|-0.05627|-0.06149|-0.06099|-0.05657|-0.05686|-0.05939|-0.06455|-0.06448|-0.06063|-0.06698|-0.05711|-0.05593|-0.0606|-0.06339|-0.05585|-0.08402|-0.06635|195|239|166|121|110|111|120|101|100|128|70|97|143|214|230|246|193|204|133|193|133|97|234|269|||||||||||||||||||||||||
2025-06-17 20:34:39|CO.D.CFI.FWM1.IP|3383|2025-06-17 06:00:00|2025-06-17 15:59:50|7481|4.5|0.07769|2025-06-16|0.07881|11|0.257885|6|-0.246552|15|2025-06-16|||||||0.07933|0.0794|0.07928|0.07941|0.07904|0.07881|0.07908|0.07915|0.07967|0.07977|||||||||||||||4|4|4|6|5|4|4|5|6|6|||||||||||||||0.02768|0.02535|0.02233|0.02341|0.0222|0.02178|0.01709|0.02536|0.0291|0.02126|||||||||||||||-0.02826|-0.02181|-0.02124|-0.0208|-0.01792|-0.02192|-0.01922|-0.02525|-0.02813|-0.0241|||||||||338|330|346|313|325|333|341|333|349|348|||||||||||||||||||||||||
2025-06-17 20:34:39|OP.D.SPX3.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:34:40|OP.D.SPX3.5000C.IP|8537|2025-06-16 19:54:00|2025-06-16 23:59:50|1146.83|0|0.22056|2025-06-16|0.21014|14|0.561606|19|-0.326239|23|2025-06-16|0.26346|0.26329|0.26265|0.26307|0.26339|0.26225|0.26118|0.25903|0.25214|0.21654|0.21645|0.21558|0.21444|0.2176|0.21014|0.21048|0.21121|0.21141|0.21211|0.21262|0.21495|0.25374|0.25607|0.2587|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.03613|0.02346|0.02347|0.01597|0.01757|0.02264|0.0277|0.02996|0.02754|0.02228|0.02105|0.02396|0.02256|0.04355|0.03366|0.02791|0.02954|0.02871|0.02472|0.03902|0.02036|0.02047|0.02705|0.03344|-0.02629|-0.02451|-0.02181|-0.0165|-0.021|-0.01845|-0.03044|-0.03114|-0.03023|-0.0231|-0.02032|-0.02551|-0.02236|-0.03826|-0.03355|-0.03216|-0.02703|-0.03089|-0.02459|-0.03933|-0.02102|-0.01279|-0.03174|-0.03877|244|350|340|302|300|341|353|357|351|354|338|351|352|354|360|359|358|355|357|357|320|176|327|356|||||||||||||||||||||||||
2025-06-17 20:34:41|OP.D.SPX3.4750P.IP|8460|2025-06-16 19:54:00|2025-06-16 23:59:50|51.28|0|4.88649|2025-06-16|4.79324|9|0.949544|0|-1.272984|19|2025-06-16|5.52566|5.54548|5.60605|5.59368|5.59319|5.66607|5.74258|5.87395|5.67958|4.79324|4.8023|4.84894|4.93383|5.10797|5.33872|5.29523|5.20345|5.15047|5.10989|5.10435|5.27226|6.26331|6.13666|5.99758|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.07909|0.05981|0.05529|0.05033|0.0484|0.04876|0.07711|0.08403|0.07417|0.06189|0.04627|0.06371|0.06066|0.08885|0.09325|0.08995|0.08095|0.08168|0.07193|0.09881|0.06011|0.04409|0.07263|0.08873|-0.08736|-0.07157|-0.06869|-0.04354|-0.04592|-0.05532|-0.08309|-0.07083|-0.071|-0.06261|-0.05943|-0.05059|-0.07278|-0.11331|-0.09255|-0.07905|-0.07624|-0.0743|-0.06557|-0.10742|-0.0636|-0.05211|-0.05992|-0.07588|240|345|335|271|280|332|354|351|347|348|323|342|345|354|360|360|357|358|352|357|305|152|327|355|||||||||||||||||||||||||
2025-06-17 20:34:42|OP.D.SPX3.5000P.IP|8489|2025-06-16 19:54:00|2025-06-16 23:59:50|69.68|0|3.61475|2025-06-16|3.52363|9|2.018403|13|-1.356791|19|2025-06-16|4.05423|4.07108|4.11133|4.10469|4.09558|4.1532|4.21196|4.30556|4.17263|3.52363|3.52911|3.56498|3.62673|3.75019|3.92338|3.8944|3.83116|3.80123|3.77089|3.76698|3.88804|4.61273|4.51858|4.41511|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.08628|0.05195|0.05921|0.05362|0.04542|0.04733|0.07809|0.0779|0.07496|0.06762|0.04962|0.06156|0.05892|0.10254|0.09323|0.09006|0.08483|0.07572|0.06888|0.08379|0.07362|0.03809|0.07328|0.08768|-0.08427|-0.06309|-0.07044|-0.04495|-0.04608|-0.05752|-0.07898|-0.0745|-0.07498|-0.06908|-0.05221|-0.05886|-0.06272|-0.11355|-0.0921|-0.08316|-0.06739|-0.07819|-0.0661|-0.10106|-0.071|-0.05406|-0.06079|-0.07592|242|350|335|278|288|331|351|353|351|350|320|345|346|356|360|360|358|357|353|358|311|156|327|356|||||||||||||||||||||||||
2025-06-17 20:34:43|OP.D.SPX5.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:34:45|OP.D.SPX5.5000C.IP|8323|2025-06-16 19:54:00|2025-06-16 23:59:50|996.87|0|0.26163|2025-06-16|0.22911|14|0.704836|19|-0.433496|23|2025-06-16|0.29227|0.29202|0.29113|0.29176|0.29224|0.29052|0.28872|0.28552|0.27793|0.23904|0.23892|0.23766|0.23584|0.25247|0.22911|0.2296|0.2308|0.23116|0.23218|0.23286|0.25042|0.42399|0.4291|0.43492|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.03758|0.02797|0.02617|0.01837|0.02154|0.0237|0.0341|0.03639|0.02948|0.02733|0.02519|0.03237|0.03108|0.06057|0.04835|0.03834|0.0376|0.03709|0.0341|0.05017|0.03353|0.02681|0.03807|0.04843|-0.03499|-0.02439|-0.02194|-0.01926|-0.0225|-0.02296|-0.0338|-0.03317|-0.0337|-0.02948|-0.02638|-0.03064|-0.0276|-0.05164|-0.04371|-0.03882|-0.03589|-0.03971|-0.03493|-0.04975|-0.0316|-0.01839|-0.04408|-0.05344|228|313|295|222|241|290|327|344|340|331|287|321|319|347|360|360|351|353|342|358|262|174|327|355|||||||||||||||||||||||||
2025-06-17 20:34:45|OP.D.SPX5.4750P.IP|4|2025-06-16 20:55:00|2025-06-16 20:55:00||0|0|2025-06-16|10000||0||0||2025-06-16|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:34:46|OP.D.SPX5.5000P.IP|4|2025-06-16 20:55:00|2025-06-16 20:55:00||0|0|2025-06-16|10000||0||0||2025-06-16|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:34:46|OP.D.SPX2.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:34:47|OP.D.SPX2.5000C.IP|8536|2025-06-16 19:54:00|2025-06-16 23:59:50|1071.51|0|0.23177|2025-06-16|0.22413|14|0.917182|15|-0.759609|14|2025-06-16|0.28289|0.28279|0.28202|0.28254|0.28288|0.28169|0.28025|0.27753|0.2704|0.2321|0.23195|0.23091|0.2295|0.22954|0.22413|0.22455|0.22547|0.22571|0.22661|0.22715|0.22656|0.23472|0.23708|0.23962|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.03836|0.02588|0.02747|0.02108|0.02021|0.02734|0.03513|0.03517|0.03211|0.03057|0.02746|0.02771|0.03402|0.06761|0.0601|0.06799|0.04558|0.04738|0.04795|0.06196|0.03043|0.02269|0.03274|0.04205|-0.02916|-0.02683|-0.02487|-0.01883|-0.02133|-0.02319|-0.0342|-0.03664|-0.03667|-0.03052|-0.02747|-0.02785|-0.03122|-0.054|-0.0675|-0.06586|-0.0406|-0.05599|-0.04547|-0.05754|-0.02802|-0.01628|-0.03675|-0.04455|247|347|339|302|305|340|354|358|356|348|336|345|343|355|360|360|360|357|356|360|319|175|328|355|||||||||||||||||||||||||
2025-06-17 20:34:48|OP.D.SPX2.4750P.IP|8306|2025-06-16 19:54:00|2025-06-16 23:59:50|22.46|0|11.30293|2025-06-16|11.27471|9|5.043647|22|-1.91458|19|2025-06-16|12.94693|12.98744|13.16425|13.12166|13.14102|13.4013|13.6847|14.12548|13.53637|11.27471|11.297|11.42023|11.72798|12.10449|13.2779|13.16522|12.77571|12.59938|12.42497|12.44176|12.80582|13.3846|12.8468|11.99699|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.12177|0.08773|0.0961|0.09276|0.0947|0.08042|0.13318|0.13746|0.13413|0.1131|0.09212|0.10411|0.09814|0.14917|0.15879|0.13982|0.12591|0.14645|0.12292|0.16621|0.10873|0.09016|0.16907|0.13974|-0.13225|-0.09944|-0.10204|-0.08784|-0.0958|-0.08874|-0.12155|-0.12515|-0.11132|-0.09382|-0.0956|-0.11271|-0.10431|-0.18514|-0.15698|-0.1348|-0.12449|-0.13474|-0.11507|-0.16558|-0.0949|-0.09307|-0.10673|-0.13043|239|321|309|240|248|304|344|344|341|334|305|331|335|354|360|360|356|355|349|357|292|122|307|351|||||||||||||||||||||||||
2025-06-17 20:34:49|OP.D.SPX2.5000P.IP|8425|2025-06-16 19:54:00|2025-06-16 23:59:50|32.5|0|7.82233|2025-06-16|7.75185|9|4.715719|22|-2.033209|19|2025-06-16|8.85288|8.881|9.00382|8.97477|8.97107|9.15892|9.35155|9.65397|9.27411|7.75185|7.76704|7.86401|8.07557|8.31256|9.14825|9.07703|8.81817|8.71081|8.60061|8.6025|8.86215|9.24396|8.88546|8.298|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.10803|0.08026|0.08627|0.0711|0.08339|0.06891|0.11987|0.11903|0.11865|0.09705|0.08108|0.09622|0.10863|0.1429|0.15115|0.14108|0.13182|0.136|0.10302|0.14491|0.08612|0.07117|0.15731|0.13346|-0.11823|-0.08942|-0.09849|-0.0655|-0.07719|-0.07584|-0.12298|-0.10982|-0.11391|-0.10006|-0.08322|-0.10442|-0.11084|-0.17762|-0.15012|-0.13749|-0.11759|-0.12147|-0.10311|-0.1469|-0.10619|-0.08865|-0.09899|-0.12375|242|338|331|271|274|324|349|350|351|349|323|342|344|355|360|360|357|358|348|360|296|139|323|355|||||||||||||||||||||||||
2025-06-17 20:34:50|IR.D.FBTP.FWM1.IP|0|none|||0|0|2025-06-16|2.55117|8|0.024898|7|-0.04978|7|2025-06-16|||||||8.25787|3.97746|2.55117|8.18331|4.90464|5.92164|6.9496|4.92696|3.01916|8.68674|28.46167||||||||||||||36|118|90|71|78|88|82|103|82|61|21||||||||||||||0.00966|0.00983|0.00942|0.00893|0.00856|0.00853|0.00904|0.01103|0.00912|0.00868|0.00827||||||||||||||-0.01048|-0.01077|-0.00885|-0.00923|-0.00847|-0.00828|-0.00937|-0.01065|-0.00929|-0.0089|-0.00868||||||||219|254|239|221|185|170|246|266|235|185|102|||||||||||||||||||||||||
2025-06-17 20:34:50|IR.D.FBTP.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:34:51|IX.D.OMX20.IFM.IP|2210|2025-06-17 07:01:30|2025-06-17 14:19:50|1516.23|2.5|0.03289|2025-06-16|0.03299|11|0.069306|13|-0.14154|13|2025-06-16||||||||0.033|0.03308|0.03305|0.03301|0.03299|0.03301|0.033|0.0331|||||||||||||||||7|0|0|0|0|0|1|1|||||||||||||||||0.01123|0.0072|0.00572|0.0053|0.00533|0.00712|0.01156|0.01605|||||||||||||||||-0.01283|-0.00787|-0.00645|-0.00645|-0.00537|-0.00953|-0.01353|-0.01871||||||||||332|309|288|240|249|276|328|120|||||||||||||||||||||||||
2025-06-17 20:34:52|IX.D.SUNNAS.IFE.IP|8758|2025-06-16 19:54:10|2025-06-16 23:59:50|21766.7|0|0.13752|2025-06-16|0.13674|15|0.148017|19|-0.086275|23|2025-06-16|0.1385|0.13852|0.13842|0.13846|0.13851|0.13835|0.1382|0.138|0.13797|0.13808|0.13806|0.13792|0.13766|0.13751|0.1368|0.13674|0.13689|0.13684|0.13691|0.13694|0.13688|0.13682|0.13712|0.13747|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.0076|0.00474|0.0041|0.00307|0.00318|0.0051|0.00661|0.00722|0.0054|0.00506|0.00444|0.00563|0.00525|0.01266|0.01032|0.00849|0.00761|0.00686|0.0062|0.00893|0.00499|0.00294|0.00538|0.00953|-0.00702|-0.00427|-0.00354|-0.00324|-0.00356|-0.00423|-0.00637|-0.00614|-0.0059|-0.00571|-0.0038|-0.00553|-0.00523|-0.01062|-0.00928|-0.00836|-0.00746|-0.00771|-0.00615|-0.00827|-0.00437|-0.00229|-0.00659|-0.00965|360|360|360|355|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|343|258|353|360|||||||||||||||||||||||||
2025-06-17 20:34:53|IX.D.SUNDOW.IFE.IP|8513|2025-06-16 19:54:10|2025-06-16 23:59:50|42244|0|0.14179|2025-06-16|0.14072|14|0.097127|19|-0.058886|23|2025-06-16|0.14225|0.14222|0.14219|0.14223|0.14228|0.14216|0.14198|0.14169|0.14177|0.14183|0.14181|0.1417|0.14148|0.14139|0.14072|0.14093|0.14105|0.14108|0.14122|0.14134|0.14114|0.14113|0.14136|0.14168|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00511|0.00373|0.00378|0.00251|0.00239|0.0037|0.00496|0.00532|0.00444|0.00383|0.00347|0.00388|0.00409|0.00968|0.00916|0.00667|0.0067|0.00622|0.00536|0.00741|0.00484|0.00285|0.00504|0.00679|-0.00476|-0.0033|-0.00301|-0.00239|-0.00251|-0.00311|-0.00454|-0.00505|-0.00566|-0.00411|-0.00294|-0.00391|-0.0039|-0.00784|-0.00868|-0.0076|-0.00663|-0.00636|-0.00531|-0.0081|-0.00493|-0.00281|-0.00588|-0.00844|359|355|350|353|337|355|360|360|360|359|360|359|357|360|360|360|360|360|360|360|234|194|339|360|||||||||||||||||||||||||
2025-06-17 20:34:54|IX.D.SUNFUN.IFE.IP|7508|2025-06-16 19:54:10|2025-06-16 23:59:50|8815.2|0|0.13587|2025-06-16|0.13503|11|0.050874|0|-0.053159|0|2025-06-16|0.13574|0.13584|0.13581|0.13584|0.13588|0.13578|0.1356|0.13539|0.13526|0.13519|0.13508|0.13503|0.13509|0.13525|0.13515|0.13522|0.13535|0.13552|0.1357|0.13584|0.1358|0.13577|0.13585|0.13597|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00739|0.00521|0.00609|0.00294|0.00489|0.00491|0.00679|0.00826|0.00639|0.00496|0.00495|0.00452|0.00507|0.00773|0.00644|0.00674|0.0054|0.00502|0.00389|0.00579|0.00247|0.0032|0.0038|0.00437|-0.00724|-0.00448|-0.00495|-0.00646|-0.00393|-0.00579|-0.00646|-0.00854|-0.00674|-0.00583|-0.0046|-0.00487|-0.00625|-0.00809|-0.00665|-0.00718|-0.00593|-0.00539|-0.00461|-0.00591|-0.00235|-0.0026|-0.00412|-0.00454|218|241|199|179|183|226|320|358|350|341|342|340|339|353|358|356|330|306|281|323|305|155|336|357|||||||||||||||||||||||||
2025-06-17 20:34:56|IX.D.SUNDAX.IFMM.IP|8217|2025-06-16 19:54:10|2025-06-16 23:59:50|23406.2|0|0.14927|2025-06-16|0.14784|15|0.09944|9|-0.099672|0|2025-06-16|0.14932|0.14955|0.14942|0.14939|0.1495|0.14936|0.14882|0.14867|0.14846|0.14855|0.14842|0.14836|0.14819|0.14847|0.14796|0.14784|0.14806|0.14832|0.14842|0.14849|0.14849|0.14844|0.14876|0.14916|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00695|0.00638|0.00643|0.00399|0.00412|0.00522|0.00893|0.01294|0.00887|0.00798|0.00552|0.0064|0.00728|0.01091|0.00852|0.00718|0.00514|0.00467|0.00401|0.00525|0.00569|0.00494|0.00694|0.01021|-0.00824|-0.00537|-0.0051|-0.00433|-0.00563|-0.00516|-0.00789|-0.01105|-0.00831|-0.00892|-0.00533|-0.00656|-0.00717|-0.00929|-0.00881|-0.00707|-0.00595|-0.00507|-0.00435|-0.00513|-0.00558|-0.00462|-0.00833|-0.0106|284|234|177|181|206|305|359|360|360|360|360|360|360|360|360|360|360|358|355|355|319|189|349|359|||||||||||||||||||||||||
2025-06-17 20:34:57|CS.D.AVXUSD.CFD.IP|6678|2025-06-16 19:54:10|2025-06-16 23:59:50|19.02|5.3|0.58014|2025-06-16|0.55468|21|0.310881|22|-0.31185|22|2025-06-16|0.57812|0.5776|0.56861|0.57056|0.56936|0.56517|0.56007|0.55798|0.55923|0.55918|0.55962|0.56449|0.56347|0.56398|0.55736|0.55755|0.55752|0.55757|0.559|0.55676|0.55642|0.55468|0.56188|0.57058|4|7|6|5|6|7|6|6|4|3|5|5|5|5|6|5|6|6|6|5|6|3|6|5|0.05711|0.06397|0.05845|0.05189|0.05491|0.05813|0.05314|0.05266|0.05085|0.05085|0.05251|0.05367|0.05637|0.06426|0.06231|0.05554|0.05404|0.05406|0.05152|0.05675|0.05917|0.05636|0.07372|0.06738|-0.05982|-0.06613|-0.06327|-0.05332|-0.06262|-0.0561|-0.05194|-0.05301|-0.05445|-0.05222|-0.05375|-0.05222|-0.05494|-0.05766|-0.06017|-0.06007|-0.0558|-0.05507|-0.05374|-0.05403|-0.05988|-0.05242|-0.07931|-0.0634|215|252|247|174|249|248|243|219|216|173|179|196|261|300|295|307|243|280|243|244|267|126|272|315|||||||||||||||||||||||||
2025-06-17 20:34:58|UC.D.MSTR.CASH.IP|4564|2025-06-16 19:54:10|2025-06-16 23:59:50|37468|1083|13.23929|2025-06-16|4.15747|14|0.418367|13|-0.513933|13|2025-06-16|||||||||50.93463|60.07271|71.48016|56.50115|57.18407|10.36167|4.15747|4.49368|6.86948|10.85688|10.7042|5.85179|54.43369|66.70389|49.2774|35.22935|||||||||269|246|253|178|241|2483|1768|1181|988|733|885|1508|5582|240|201|386|||||||||0.07726|0.07207|0.01799|0.04721|0.00429|0.07066|0.04984|0.03382|0.0372|0.02977|0.028|0.03422|0.01205|0.03664|0.02047|0.02871|||||||||-0.05813|-0.03144|-0.01832|-0.03137|-0.0494|-0.08007|-0.05823|-0.04144|-0.03798|-0.03975|-0.02955|-0.02925|-0.0848||-0.04205|-0.02431|59|45|84|101|49|215|320|317|250|204|216|276|46|27|61|74|||||||||||||||||||||||||
2025-06-17 20:34:59|CS.D.SOLUSD.CFD.IP|8674|2025-06-16 19:54:10|2025-06-16 23:59:50|150.37|13.3|0.53002|2025-06-16|0.50729|19|0.515834|1|-0.661514|22|2025-06-16|0.52623|0.52435|0.51357|0.51429|0.51203|0.51041|0.5115|0.51035|0.51074|0.51223|0.51191|0.51468|0.51453|0.51576|0.51139|0.51115|0.5093|0.50875|0.5086|0.50729|0.50958|0.51069|0.5158|0.52546|12|16|12|5|10|12|9|7|6|6|5|7|5|10|14|14|13|13|11|12|11|5|17|17|0.02828|0.04473|0.03552|0.01772|0.02476|0.02142|0.0199|0.02052|0.01707|0.01615|0.01606|0.02394|0.02137|0.03475|0.03522|0.02727|0.02014|0.02595|0.02115|0.02508|0.02151|0.02116|0.03251|0.04118|-0.03413|-0.03783|-0.03283|-0.01928|-0.02317|-0.02246|-0.0205|-0.01778|-0.01961|-0.0223|-0.01801|-0.02226|-0.02645|-0.0323|-0.04018|-0.03222|-0.02498|-0.03085|-0.02554|-0.028|-0.02366|-0.02279|-0.04587|-0.04821|344|359|349|323|349|346|351|340|329|315|285|343|330|351|360|360|353|357|350|357|352|269|356|358|||||||||||||||||||||||||
2025-06-17 20:35:00|IX.D.AIIDX.IFD.IP|2354|2025-06-16 19:54:10|2025-06-16 19:59:50|2439.97|0|0.12234|2025-06-16|0.12265|15|0.115714|19|-0.160152|13|2025-06-16||||||||||||||0.12324|0.1229|0.12265|0.12275|0.12277|0.12284|0.12299||||||||||||||||||0|0|0|0|0|0|0||||||||||||||||||0.02436|0.01348|0.0102|0.00692|0.00563|0.00526|0.00852||||||||||||||||||-0.02693|-0.01553|-0.0101|-0.00688|-0.00686|-0.00552|-0.00685|||||158|360|356|360|354|360|360|||||||||||||||||||||||||
2025-06-17 20:35:01|CS.D.XRPUSD.CFD.IP|8|2025-06-17 20:33:40|2025-06-17 20:34:50|216.88|16.5|0.50216|2025-06-16|0.46925|19|0.32883|12|-0.272609|20|2025-06-16|0.50505|0.50557|0.50164|0.50224|0.50168|0.50089|0.50049|0.49862|0.49673|0.49685|0.49545|0.49187|0.48406|0.48416|0.48204|0.47778|0.47319|0.47162|0.47162|0.46925|0.47059|0.47323|0.47669|0.48189|14|17|13|11|11|12|10|12|12|12|12|15|18|19|20|22|21|17|16|17|17|8|19|21|0.01627|0.0189|0.0185|0.01269|0.01611|0.01583|0.01347|0.01851|0.01306|0.01038|0.01634|0.03089|0.03891|0.02955|0.03738|0.03546|0.03941|0.02514|0.02113|0.02541|0.02674|0.02245|0.03046|0.03225|-0.01857|-0.01855|-0.01611|-0.01484|-0.01414|-0.01494|-0.01345|-0.01576|-0.01423|-0.01317|-0.01688|-0.02807|-0.03259|-0.02957|-0.03285|-0.03465|-0.03662|-0.02585|-0.01919|-0.02748|-0.02909|-0.02034|-0.03528|-0.03369|354|359|353|348|356|349|338|335|348|343|341|355|359|360|359|360|359|359|355|360|359|329|360|360|||||||||||||||||||||||||
2025-06-17 20:35:02|IR.D.FGBL.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:35:03|IR.D.FGBX.FWM1.IP|4534|2025-06-16 19:54:20|2025-06-16 19:59:50||14.4|16.0547|2025-06-16|6.26405|7|0.115559|13|-0.099942|7|2025-06-16|41.01422|61.13014|66.68202|30.64769|39.31584|55.75723|15.93315|6.26405|10.20189|9.67092|9.53282|13.4329|12.19947|6.41735|7.64582|16.29051|37.69353|43.44046|64.23313|57.55017|||||1|1|0|1|0|2|11|31|24|24|23|19|19|23|25|20|8|7|3|4|||||0.0186|0.01651|0.01654|0.01654|0.01655|0.02206|0.02178|0.02192|0.01987|0.01882|0.01776|0.01785|0.01892|0.02631|0.01983|0.01861|0.01785|0.01657|0.0166|0.01661|||||-0.01652|-0.0165|-0.01803|-0.01985|-0.01838|-0.01654|-0.02316|-0.02269|-0.0188|-0.01964|-0.01708|-0.01657|-0.02001|-0.02224|-0.01951|-0.01868|-0.01702|-0.01807|-0.0166|-0.01661|||||61|72|42|49|56|61|283|305|295|249|200|194|263|282|289|246|146|76|109|73|||||||||||||||||||||||||
2025-06-17 20:35:04|IR.D.FGBS.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:35:04|CC.D.LXR.UME.IP|541|2025-06-16 19:56:30|2025-06-16 20:04:30|63963.8|1.7|0.64043|2025-06-16|0.7788|18|0.29255|14|-0.265066|14|2025-06-16|||||||||||||||0.7794|0.77987|0.78219|0.77898|0.7788|0.77968|0.7804||||||||||||||||||1|1|3|0|1|1|1||||||||||||||||||0.05482|0.04614|0.03767|0.05164|0.00911|0.02994|0.05088||||||||||||||||||-0.07332|-0.06218|-0.03334|-0.04472|-0.03893|-0.03456|-0.02759||||113|57|70|31|22|23|10|||||||||||||||||||||||||
2025-06-17 20:35:05|CO.D.OJ.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:35:05|CO.D.OJ.FWM2.IP|1105|2025-06-17 12:00:00|2025-06-17 17:59:50|24877.5|0.7|0.94958|2025-06-16|0.74579|14|1.226657|12|-2.341014|15|2025-06-16|||||||||||||1.37247|0.86582|0.74579|0.95394|0.79182|0.78904|||||||||||||||||||0|1|1|1|1|1|||||||||||||||||||0.12468|0.06015|0.06975|0.09894|0.05285|0.01448|||||||||||||||||||-0.07774|-0.05074|-0.06104|-0.13041|-0.06401|-0.0604|||||||127|97|118|149|99|47|||||||||||||||||||||||||
2025-06-17 20:35:06|CO.D.O.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:35:07|CO.D.O.FWM2.IP|755|2025-06-17 00:00:00|2025-06-17 18:19:40|368.9|0.7|1.10936|2025-06-16|0.54207|17|1.065489|0|-1.033386|14|2025-06-16|1.21779|1.15016|1.29907|1.07889||||1.29853||1.29836||1.2987|1.30067|1.1165|1.16525|1.25356|1.01309|0.54207|0.71426||||||1|0|0|1||||1||1||0|0|0|1|0|0|1|1||||||0.22819|0.08545|0.15605|0.12975|||||||||0.05207|0.13098|0.08612|0.04199|0.23101|0.03301|0.15898||||||-0.31783||-0.41397|-0.17026||||||||||-0.19129|-0.20152|-0.16368|-0.19312|-0.24861|-0.03524||||||26|21|10|19|2|1|1|6|59|66|40|40|23|33|||||||||||||||||||||||||
2025-06-17 20:35:08|CO.D.RR.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 20:35:08|CO.D.RR.FWM2.IP|489|2025-06-17 00:00:00|2025-06-17 18:19:50|13512.5|1.5|0.30232|2025-06-16|0.29137|1|0.689013|13|-0.822584|15|2025-06-16|1.46762|0.29137||||||||||||0.3393|0.29714|0.33968|0.30023|0.3669|0.29842||||||0|0||||||||||||3|2|3|2|1|1|||||||0.01821||||||||||||0.16705|0.0195|0.14313|0.16707|0.14892|0.03576|||||||||||||||||||-0.11939|-0.01856|-0.12675|-0.05008|-0.11259|-0.04658||||||1|9|81|58|59|79|54|33|||||||||||||||||||||||||
2025-06-17 20:35:09|KA.D.SHELLN.CASH.IP|2761|2025-06-17 07:00:20|2025-06-17 15:29:50|2663.5|473|15.51675|2025-06-16|4.79|14|0.243994|7|-0.339751|12|2025-06-16||||||||14.82731|25.20825|38.37397|35.07234|33.99566|30.53418|13.12284|4.79|14.40752||||||||||||||||760|381|1873|390|477|612|1401|1516|1172||||||||||||||||0.03424|0.02354|0.02239|0.02251|0.01882|0.02254|0.03482|0.03556|0.02677||||||||||||||||-0.03163|-0.02304|-0.02221|-0.02143|-0.02019|-0.0334|-0.04331|-0.03344|-0.02076|||||||||304|270|219|174|206|213|313|336|139|||||||||||||||||||||||||
2025-06-17 20:35:09|EC.D.URWFP.CASH.IP|1363|2025-06-17 07:00:10|2025-06-17 15:29:50|8279|27.2|18.66749|2025-06-16|29.16189|13|0.072586|7|-0.095511|13|2025-06-16||||||||32.97474|41.25921|52.95708|33.35464|41.69225|43.6127|29.16189|40.02237|29.33906||||||||||||||||11|16|13|19|14|6|13|22|22||||||||||||||||0.03058|0.03502|0.02404|0.02396|0.02991|0.0273|0.0256|0.02979|0.02379||||||||||||||||-0.02645|-0.02845|-0.02643|-0.02399|-0.03044|-0.02626|-0.03086|-0.03116|-0.02974|||||||||170|97|68|54|72|78|127|115|58|||||||||||||||||||||||||
2025-06-17 20:35:10|SD.D.LLY.CASH.IP|3365|2025-06-16 19:54:20|2025-06-16 23:59:50|79050|341.2|19.65211|2025-06-16|29.4295|13|0.389864|11|-0.666263|11|2025-06-16|||||||||72.78714|60.1561||64.93733|36.49587|29.4295|31.09821|36.74509|37.65254|44.69156|44.11347|34.34057|66.8111|83.36037|100||||||||||55|126||298|213|1129|657|738|591|647|325|846|530|184|36||||||||||0.07177|||0.15262||0.05602|0.03431|0.02728|0.01992|0.01459|0.01683|0.01729|0.05519|0.02105|0.07305||||||||||-0.01402|-0.09747||-0.19997|-0.01272|-0.07874|-0.04627|-0.03576|-0.02585|-0.03088|-0.03079|-0.01868|-0.10034|-0.04887|-0.02393||11|5|17|11|147|200|150|133|168|177|207|27|6|15|||||||||||||||||||||||||
2025-06-17 20:35:11|EP.D.MAERA.CASH.IP|872|2025-06-17 07:00:00|2025-06-17 14:54:50|1201000|2.3|16.59096|2025-06-16|15.78112|7|0.397141|7|-0.326264|13|2025-06-16||||||||15.78112|33.89228|23.64698|40.08647|45.35581|17.90668|22.6359|42.11223|||||||||||||||||3|1|3|2|2|2|2|2|||||||||||||||||0.1172|0.07951|0.08|0.0801|0.08055|0.08105|0.09868|0.08667|||||||||||||||||-0.10863|-0.08742|-0.07995|-0.08|-0.0804|-0.08103|-0.10481|-0.09423||||||||||141|74|68|25|53|90|111|138|||||||||||||||||||||||||
2025-06-17 20:35:11|AC.D.1919HK.CASH.IP|1199|2025-06-17 01:30:00|2025-06-17 07:59:50|1398|14040.2|6.54466|2025-06-16|14.62136|1|0.291121|1|-0.291971|3|2025-06-16||14.62136|16.57347|29.01543||36.85538|32.65204|52.36108||||||||||||||||||75030|40301|40544||32607|34476|35148||||||||||||||||||0.15428|0.14514|0.14601||0.14605|0.14462|0.14404||||||||||||||||||-0.17258|-0.14484|-0.15626||-0.14563|-0.1443|-0.1438|||||||||||||||||83|73|45|98|83|44|||||||||||||||||||||||||
2025-06-17 20:35:12|EP.D.NOVOB.CASH.IP|2791|2025-06-17 07:00:00|2025-06-17 14:54:50|48805|375.5|3.95919|2025-06-16|3.53905|14|0.253411|7|-0.291829|7|2025-06-16||||||||6.80535|13.55596|12.46982|20.10696|21.96183|18.07095|5.89252|3.53905|||||||||||||||||632|365|297|333|227|262|487|470|||||||||||||||||0.04405|0.02803|0.02738|0.02503|0.02415|0.02325|0.0466|0.03698|||||||||||||||||-0.04654|-0.02736|-0.02891|-0.02502|-0.02378|-0.0243|-0.04457|-0.03824||||||||||295|266|241|234|196|205|307|313|||||||||||||||||||||||||
2025-06-17 20:35:13|EJ.D.SQNSW.CASH.IP|762|2025-06-17 07:16:20|2025-06-17 15:19:40|43420|17|16.86927|2025-06-16|10.03104|7|0.839223|7|-0.450857|10|2025-06-16||||||||10.03104|20.36793|21.37602|26.90687|38.07579|25.76307|26.01574|31.75315|23.93801||||||||||||||||28|30|19|20|21|31|29|29|33||||||||||||||||0.12256|0.11078|0.07987|0.09039|0.0454|0.0614|0.05829|0.05698|0.07749||||||||||||||||-0.16521|-0.09253|-0.10609|-0.08717|-0.08784|-0.07942|-0.07316|-0.07921|-0.11259|||||||||92|99|66|71|79|78|85|79|42|||||||||||||||||||||||||
2025-06-17 20:35:13|UB.D.IBKR.CASH.IP|1372|2025-06-16 19:54:30|2025-06-16 19:59:50|20964|266.4|28.83848|2025-06-16|38.51584|19|0.176427|13|-0.221356|14|2025-06-16||||||||||||||46.4118|54.24985|55.81778|42.41461|39.81919|51.77138|38.51584||||||||||||||||||501|273|678|455|509|140|461||||||||||||||||||0.05229|0.028|0.02053|0.01685|0.0202|0.00861|0.01922||||||||||||||||||-0.07772|-0.04865|-0.03881|-0.02865|-0.03065|-0.0147|-0.02705|||||80|120|113|85|83|87|130|||||||||||||||||||||||||
2025-06-17 20:35:14|KA.D.IGG.CASH.IP|517|2025-06-17 07:00:00|2025-06-17 15:29:50|1050|375.7|11.83519|2025-06-16|0.09444|12|0.09434|15|-0.094429|13|2025-06-16||||||||30.09395|40.07503|0.11737|25.07037|14.3662|0.09444|60.07556|27.35835|40.05653||||||||||||||||330|231|153|562|304|29|664|396|638||||||||||||||||||||||||0.09434||||||||||||||||||||||-0.09443|-0.09407|-0.09416|||||||||20|5|4|8|7|6|10|11|5|||||||||||||||||||||||||
2025-06-17 20:35:15|KA.D.WISELN.CASH.IP|765|2025-06-17 07:00:10|2025-06-17 15:29:50|1040.8|495.1|11.15089|2025-06-16|43.87987|7|0.195122|7|-0.193798|14|2025-06-16||||||||43.87987|66.72599|50.09705|83.3657|71.48408|100|75.03239|52.44561|62.5607||||||||||||||||309|312|429|561|199|365|283|349|304||||||||||||||||0.12988||0.09728||0.14577|||0.09699|||||||||||||||||-0.09737|-0.0969|-0.09693|-0.0969|-0.09699|-0.09709|-0.09709|-0.1108||||||||||48|18|10|6|14|5|12|21|8|||||||||||||||||||||||||
2025-06-17 20:35:15|UB.D.INTU.CASH.IP|1413|2025-06-16 19:54:30|2025-06-16 19:59:50|76766|287.8|25.44109|2025-06-16|34.29935|19|0.147204|13|-0.196796|13|2025-06-16||||||||||||||44.78554|44.10831|43.67496|52.20278|49.44175|51.13868|34.29935||||||||||||||||||764|408|281|258|257|215|809||||||||||||||||||0.03101|0.02126|0.01706|0.01034|0.0135|0.01472|0.01283||||||||||||||||||-0.05297|-0.03163|-0.01528|-0.0185|-0.01875|-0.01297|-0.01651|||||85|143|110|92|85|90|178|||||||||||||||||||||||||
2025-06-17 20:35:16|UA.D.CRWDUS.CASH.IP|2263|2025-06-16 19:54:30|2025-06-16 23:59:50|47626|512.5|13.36041|2025-06-16|8.78279|13|0.24885|20|-0.252389|13|2025-06-16|||||||||84.67422|73.01419|100|92.32529|46.74203|8.78279|18.08021|18.12907|27.05217|25.48586|31.98756|20.46284|70.04887|66.73839|66.76346|50.11432|||||||||52|37|0|25|116|871|436|633|271|396|283|836|264|2|265|152|||||||||0.08258|0.00207||||0.06385|0.03415|0.03244|0.02145|0.01808|0.03442|0.01759|0.16513||0.01255||||||||||-0.00722|-0.15326||-0.10458|-0.04471|-0.07657|-0.04801|-0.03315|-0.03891|-0.03934|-0.02844|-0.02522|-0.0532|-0.07303|-0.06469|-0.0923|13|11|3|26|15|151|206|183|152|122|119|196|10|3|6|8|||||||||||||||||||||||||
2025-06-17 20:35:17|SB.D.CRM.CASH.IP|3031|2025-06-16 19:54:30|2025-06-16 23:58:50|26240|1489.3|14.55393|2025-06-16|8.56288|19|0.304183|20|-0.489118|20|2025-06-16|||||||||63.71612|75.12423|100|81.84584|61.18953|21.45373|15.29215|21.79357|20.79248|13.64218|19.92944|8.56288|65.08561|92.86663|80.04563|100|||||||||131|40|823|87|606|3499|1728|913|1047|869|1015|1890|1486|41|117|119|||||||||0.06911|||0.1027|0.08344|0.03324|0.02164|0.01388|0.01243|0.01424|0.01277|0.01381|0.25687||||||||||||-0.10646||-0.19201|-0.06925|-0.04384|-0.03233|-0.02268|-0.01883|-0.01353|-0.01317|-0.01221|-0.01058|-0.19973|-0.05914||-0.19084|11|4|1|22|18|187|282|216|183|191|206|281|20|14|5|3|||||||||||0||||||||||||||
2025-06-17 20:35:17|UC.D.PCLN.CASH.IP|634|2025-06-16 19:54:30|2025-06-16 19:59:50|536610|51.5|22.28749|2025-06-16|61.00901|15|0.858103|13|-0.417087|13|2025-06-16||||||||||||||63.97463|75.11853|61.00901|94.75263|81.31312|76.80866|61.84332||||||||||||||||||127|18|26|18|31|36|33||||||||||||||||||0.47878|0.08657|0.03547|0.06565|0.02248|0.03317|0.03494||||||||||||||||||-0.2165|-0.15493|-0.08198|-0.02642|-0.04307|-0.03304|-0.05719|||||22|40|46|57|48|43|102|||||||||||||||||||||||||
2025-06-17 20:35:18|UA.D.COINUS.CASH.IP|4237|2025-06-16 19:54:30|2025-06-16 23:59:50|25550|898|12.01808|2025-06-16|5.7387|14|0.310084|13|-0.60202|13|2025-06-16|||||||||53.11672|62.90907|87.51965|67.2698|54.89477|9.67504|5.7387|14.17414|17.49336|16.01117|10.64355|7.77384|59.6339|63.38275|41.5673|29.88065|||||||||351|411|143|322|283|3010|1614|1354|1343|1662|1273|2734|372|264|337|347|||||||||0.04925|0.05185||0.04331|0.04385|0.09041|0.04588|0.03437|0.03261|0.03343|0.02828|0.03291|0.03071|0.05762|0.04516|0.01699|||||||||-0.06819|-0.07586|-0.05212|-0.06106|-0.05096|-0.08958|-0.05478|-0.04273|-0.04554|-0.04452|-0.03858|-0.0402|-0.09437|-0.05546|-0.05482|-0.06585|83|70|40|61|62|199|319|305|287|276|293|324|47|30|70|101|||||||||||||||||||||||||
2025-06-17 20:35:19|SG.D.TSM.CASH.IP|4053|2025-06-16 19:54:30|2025-06-16 23:59:50|21370|1069.8|7.46871|2025-06-16|0.29099|19|0.188324|12|-0.512582|23|2025-06-16|||||||||76.04579|90.02014|86.39474|54.2328|57.94847|15.42114|0.58282|1.73883|4.99948|3.38062|7.17757|0.29099|64.35737|85.72157|44.53581|81.27455|||||||||96|120|428|216|349|4820|3994|2030|1179|977|1030|2935|965|158|347|368|||||||||0.04594|0.01181||0.05708|0.07369|0.03762|0.02463|0.01795|0.01042|0.01167|0.01015|0.01446|0.06492||0.00929|0.0281|||||||||-0.07131|-0.02172|-0.09608|-0.09856|-0.03395|-0.03528|-0.02651|-0.01909|-0.01104|-0.0136|-0.01041|-0.01243|-0.10199|-0.01236|-0.04292|-0.14273|50|60|22|48|76|234|356|349|321|327|335|358|14|14|9|32|||||||||||||||||||||||||
2025-06-17 20:35:20|UA.D.ASML.CASH.IP|3568|2025-06-16 19:54:30|2025-06-16 23:59:10||168.6|6.64218|2025-06-16|3.9513|14|0.448813|11|-0.527681|20|2025-06-16|||||||||5.98953|5.34425|6.23583|6.82314|11.17312|8.70291|3.9513|8.11901|18.65353|17.30412|18.57406|16.30182|20.5291|85.78376|50.36927|62.8076|||||||||4|4|5|6|14|98|116|277|142|79|204|423|33395|4|32|52|||||||||0.04011|0.03619|0.02379|0.02933|0.02614|0.02761|0.01997|0.01763|0.02236|0.02711|0.01461|0.02178|||||||||||||-0.02293|-0.01548|-0.03097|-0.02037|-0.01057|-0.02691|-0.02045|-0.02041|-0.02757|-0.01528|-0.01434|-0.02077|-0.36601||||321|322|293|311|207|301|282|186|113|87|81|160|5|7|4|8|||||||||||||||||||||||||
2025-06-17 20:35:21|UC.D.MRVL.CASH.IP|3256|2025-06-16 19:54:30|2025-06-16 23:59:40|6981|4522.1|5.56963|2025-06-16|0.30636|14|0.351442|13|-0.511696|13|2025-06-16|||||||||73.23888|60.20429|72.34367|63.46869|32.52739|5.55743|0.30636|0.89203|3.10963|3.51509|6.7094|2.09003|57.29605|40.21698|40.24329|50.09061|||||||||241|327|161|498|805|5192|6501|3547|1591|1169|1240|3906|69451|690|132|408|||||||||0.06585|||0.20903|0.18117|0.07749|0.05408|0.04492|0.03015|0.02564|0.02368|0.03051|0.04255||||||||||||-0.12837|-0.09141|-0.12812|-0.04276|-0.0704|-0.07724|-0.05283|-0.04113|-0.02731|-0.02509|-0.02316|-0.02563|-0.12767|-0.08503|-0.14931|-0.08282|41|15|18|41|34|200|360|348|324|315|284|338|28|10|10|24|||||||||||||||||||||||||
2025-06-17 20:35:22|SA.D.BRKB.CASH.IP|3393|2025-06-16 19:54:30|2025-06-16 23:59:50||553.9|15.04508|2025-06-16|22.81425|19|0.306654|21|-0.250903|20|2025-06-16|||||||||56.87667|100|50.10573|88.90592|100|30.65815|25.61306|27.74563|36.92038|27.75736|34.19954|22.81425|93.76917|57.15334|70.06881|85.72743|||||||||18|85|70|55|134|1522|759|829|509|770|571|1115|2221|296|311|68|||||||||0.00307|||||0.02145|0.01275|0.0076|0.00781|0.01013|0.00843|0.01465|0.02653|0.30665|0.0877||||||||||-0.01195|-0.05724|||-0.02179|-0.03346|-0.01897|-0.02082|-0.01486|-0.01388|-0.01035|-0.01373|-0.24683|-0.02657|-0.05204|-0.07251|30|5|4|9|12|134|219|166|103|101|158|237|16|7|10|7|||||||||||||||||||||||||
2025-06-17 20:35:22|UB.D.FSLR.CASH.IP|2347|2025-06-16 19:54:30|2025-06-16 19:59:50|17521|5339|6.7644|2025-06-16|12.76029|19|0.77024|19|-1.068205|19|2025-06-16||||||||||||||23.89427|33.81351|27.40645|38.08558|37.51325|50.07024|12.76029||||||||||||||||||1178|755|2005|1192|975|624|2493||||||||||||||||||0.1033|0.05135|0.04144|0.03917|0.0519|0.04064|0.08205||||||||||||||||||-0.14274|-0.07128|-0.08456|-0.07232|-0.04698|-0.05206|-0.104|||||127|217|209|187|131|148|270|||||||||||||||||||||||||
2025-06-17 20:35:23|ED.D.ENRGY.CASH.IP|2188|2025-06-17 07:00:10|2025-06-17 15:29:50|8879|193.3|10.7208|2025-06-16|10.60981|7|0.352526|7|-0.163781|7|2025-06-16||||||||10.60981|24.27337|17.95185|18.77681|24.80126|10.91486|10.77992|16.47373|33.35406||||||||||||||||162|150|110|227|226|240|237|213|265||||||||||||||||0.04561|0.03724|0.03549|0.03776|0.04834|0.03476|0.03765|0.032|0.02551||||||||||||||||-0.04372|-0.02824|-0.03037|-0.03401|-0.02671|-0.03565|-0.0311|-0.02804|-0.02862|||||||||284|198|173|160|113|193|214|225|111|||||||||||||||||||||||||
2025-06-17 20:35:24|ED.D.RHM.CASH.IP|2523|2025-06-17 07:00:10|2025-06-17 15:29:50|173200|68.9|9.07561|2025-06-16|8.69502|13|0.285063|14|-0.505051|12|2025-06-16||||||||9.5217|15.18947|17.56878|27.64029|21.82282|11.37339|8.69502|9.85878|14.9514||||||||||||||||107|78|76|41|47|138|117|100|95||||||||||||||||0.06164|0.04642|0.04051|0.03193|0.03388|0.06941|0.04914|0.04788|0.04801||||||||||||||||-0.06474|-0.04264|-0.03758|-0.03137|-0.03675|-0.06323|-0.05694|-0.0457|-0.03785|||||||||306|264|251|163|179|256|289|275|114|||||||||||||||||||||||||
2025-06-17 20:35:24|SA.D.ABBVWUS.CASH.IP|2004|2025-06-16 19:54:40|2025-06-16 19:59:50|19087|885|19.8576|2025-06-16|15.03986|14|0.390172|13|-0.356955|13|2025-06-16||||||||||||||28.47789|15.03986|21.3956|20.19171|25.03475|20.19506|17.07191||||||||||||||||||1488|933|1470|659|724|722|1809||||||||||||||||||0.04616|0.03308|0.03087|0.01772|0.02119|0.01933|0.018||||||||||||||||||-0.06873|-0.0354|-0.02605|-0.0176|-0.01535|-0.01811|-0.01679|||||120|167|164|129|128|124|223|||||||||||||||||||||||||
2025-06-17 20:35:25|SA.D.AMTUS.CASH.IP|1678|2025-06-16 19:54:40|2025-06-16 19:59:50|21504|483.5|11.40905|2025-06-16|27.22171|17|0.327608|13|-0.205023|13|2025-06-16||||||||||||||46.65829|36.19616|34.55004|48.63658|27.22171|37.85962|29.23693||||||||||||||||||1679|699|1148|512|1460|1055|753||||||||||||||||||0.03234|0.03317|0.02125|0.0169|0.01531|0.01781|0.01834||||||||||||||||||-0.07541|-0.03613|-0.03166|-0.01653|-0.02453|-0.0209|-0.01859|||||116|144|116|107|92|156|250|||||||||||||||||||||||||
2025-06-17 20:35:26|SB.D.DLRUS.CASH.IP|1394|2025-06-16 19:54:40|2025-06-16 19:59:50|17608|316.1|17.89154|2025-06-16|11.15494|19|0.702805|13|-0.199578|13|2025-06-16||||||||||||||32.53028|31.73851|24.86339|30.65654|34.45722|31.81256|11.15494||||||||||||||||||943|348|193|232|356|575|809||||||||||||||||||0.06781|0.02724|0.0195|0.01232|0.01604|0.01577|0.01725||||||||||||||||||-0.06608|-0.03266|-0.01474|-0.01827|-0.0233|-0.01935|-0.02083|||||71|120|133|98|93|107|171|||||||||||||||||||||||||
2025-06-17 20:35:26|SG.D.SPG.CASH.IP|1487|2025-06-16 19:54:40|2025-06-16 19:59:50|15778|311.1|20.54868|2025-06-16|14.50119|19|0.42065|13|-0.283786|13|2025-06-16||||||||||||||36.24638|36.46083|38.2509|44.49989|37.55845|45.24527|14.50119||||||||||||||||||546|471|490|444|466|593|1078||||||||||||||||||0.11074|0.03004|0.02314|0.02807|0.01353|0.01564|0.01683||||||||||||||||||-0.08559|-0.04366|-0.03062|-0.02766|-0.02467|-0.01706|-0.01772|||||61|132|110|99|96|104|173|||||||||||||||||||||||||
2025-06-17 20:35:27|ED.D.ANNGY.CASH.IP|1173|2025-06-17 07:00:00|2025-06-17 15:29:50|2918|296.7|23.21278|2025-06-16|18.18881|7|0.106496|7|-0.071124|7|2025-06-16||||||||18.18881|31.78772|58.46623|57.55736|41.92461|42.88844|42.27177|48.59659|53.86484||||||||||||||||531|360|184|219|476|481|443|399|644||||||||||||||||0.04852|0.04356|0.03521|0.03516|0.04093|0.03505|0.04266|0.03476|0.0347||||||||||||||||-0.0396|-0.03525|-0.03517|-0.03513|-0.03713|-0.03506|-0.0349|-0.03475|-0.03468|||||||||182|126|77|73|74|84|116|105|26|||||||||||||||||||||||||
2025-06-17 20:35:28|UA.D.AVGO.CASH.IP|4158|2025-06-16 19:54:40|2025-06-16 23:59:50|25000|2966.9|10.13454|2025-06-16|1.53436|19|0.327751|13|-0.420501|20|2025-06-16|||||||||77.401|69.02395|74.34484|66.70692|32.97741|9.2058|5.14735|7.49307|14.85266|13.88118|9.22766|1.53436|49.16859|42.1482|37.5897|37.93848|||||||||191|215|342|260|526|2859|2364|2972|1652|1333|1441|4329|53860|347|267|489|||||||||0.02392|0.02635|0.04388|0.04852|0.02886|0.0483|0.03332|0.02723|0.01749|0.01753|0.01476|0.02143|0.00996|0.01193||0.00399|||||||||-0.06338|-0.0329|-0.03354|-0.05944|-0.02987|-0.05466|-0.03434|-0.02716|-0.01884|-0.019|-0.01686|-0.02062|-0.05207|-0.00956|-0.05379|-0.07442|53|29|35|69|79|219|333|322|270|260|250|332|57|19|24|37|||||||||||||||||||||||||
2025-06-17 20:35:28|UA.D.APPUS.CASH.IP|2183|2025-06-16 19:54:40|2025-06-16 23:59:40|36600|456.9|13.30477|2025-06-16|0.25633|21|0.437235|13|-0.339972|13|2025-06-16|||||||||77.00251|100|75.10475|77.57564|55.11418|11.79772|17.26268|23.04213|19.74113|19.89973|29.35917|21.27907|70.15303|0.25633|80.09028|80.09783|||||||||98|187|66|153|167|1321|1012|550|505|369|696|1089|76|4|79|57|||||||||0.1087|||0.05696||0.08157|0.05301|0.0372|0.02563|0.01449|0.02725|0.03093|0.0027||||||||||||-0.11575||-0.07876|-0.09137|-0.03476|-0.0908|-0.07351|-0.05653|-0.06131|-0.02733|-0.0513|-0.03367|-0.03105||-0.05417||26|5|12|40|20|155|216|157|112|106|123|165|10|1|10|5|||||||||||||||||||||||||
2025-06-17 20:35:29|UC.D.MU.CASH.IP|3965|2025-06-16 19:54:40|2025-06-16 23:59:50|12014|3588.1|7.31633|2025-06-16|0.02262|14|0.305655|13|-0.288136|13|2025-06-16|||||||||68.0539|53.39347|94.59875|67.46002|38.96421|5.73609|0.02262|0.29953|1.20229|0.58933|2.07256|0.29278|43.40695|56.70361|50.07982|25.17405|||||||||382|639|161|301|833|7742|5821|3372|1589|1835|2100|5393|91692|374|512|717|||||||||0.04285|0.05131||0.06639|0.05223|0.06577|0.03487|0.02615|0.01895|0.0198|0.0175|0.02367|0.06862|0.05555|0.03336|0.03369|||||||||-0.0694|-0.0641|-0.0665|-0.03913|-0.05602|-0.05938|-0.03524|-0.02919|-0.019|-0.02062|-0.01752|-0.02033|-0.08493|-0.01167|-0.07796|-0.07178|50|30|37|89|54|211|359|358|338|350|340|357|30|30|22|20|||||||||||||||||||||||||
2025-06-17 20:35:30|SE.D.NOWUS.CASH.IP|927|2025-06-16 19:54:40|2025-06-16 19:59:50|100511|50.2|37.93017|2025-06-16|27.40695|19|0.412609|13|-0.395206|14|2025-06-16||||||||||||||59.03971|51.64318|72.93891|62.60269|74.07778|54.27518|27.40695||||||||||||||||||80|23|35|24|35|9|95||||||||||||||||||0.17357|0.14814|0.14014|0.07975|0.0144|0.06241|0.03917||||||||||||||||||-0.14711|-0.12151|-0.03849|-0.04537|-0.04763|-0.0487|-0.01944|||||51|70|151|64|50|131|172|||||||||||||||||||||||||
2025-06-17 20:35:30|UC.D.MELI.CASH.IP|912|2025-06-16 19:54:40|2025-06-16 19:59:50|245300|103.5|38.66593|2025-06-16|50.13105|17|0.7173|13|-0.40888|13|2025-06-16||||||||||||||51.39885|83.64386|76.63493|59.31068|50.13105|70.49998|66.72982||||||||||||||||||390|232|64|149|110|118|109||||||||||||||||||0.15445|0.03368|0.05484|0.05089|0.03743|0.04157|0.03586||||||||||||||||||-0.18123|-0.06483|-0.08038|-0.05307|-0.05112|-0.077|-0.04622|||||45|134|81|49|30|71|87|||||||||||||||||||||||||
2025-06-17 20:35:31|SG.D.SPOTUS.CASH.IP|1429|2025-06-16 19:54:40|2025-06-16 19:59:50|71558|328.3|20.49893|2025-06-16|17.31338|13|0.469822|13|-0.328984|13|2025-06-16||||||||||||||17.31338|49.7155|45.36164|40.83075|41.35283|55.34484|35.15439||||||||||||||||||1324|411|640|361|633|421|1216||||||||||||||||||0.12293|0.04959|0.0319|0.01389|0.01958|0.01535|0.01416||||||||||||||||||-0.09685|-0.06213|-0.05356|-0.05526|-0.05885|-0.03378|-0.04829|||||82|125|106|81|63|85|114|||||||||||||||||||||||||
2025-06-17 20:35:31|SH.D.VSTUS.CASH.IP|2117|2025-06-16 19:54:40|2025-06-16 19:59:50|17727|1132.1|10.6864|2025-06-16|11.35854|13|0.423131|13|-0.355751|13|2025-06-16||||||||||||||11.35854|16.62657|16.50982|24.45799|27.68805|23.76783|18.60346||||||||||||||||||2906|1836|874|837|848|579|1467||||||||||||||||||0.08618|0.04254|0.02756|0.02485|0.02627|0.01605|0.02301||||||||||||||||||-0.10906|-0.04866|-0.037|-0.03623|-0.02705|-0.01942|-0.02208|||||143|260|219|209|199|215|291|||||||||||||||||||||||||
2025-06-17 20:35:32|SE.D.NRG.CASH.IP|1900|2025-06-16 19:54:40|2025-06-16 19:59:50|15393|493.5|15.35644|2025-06-16|20.20053|19|0.352619|13|-0.303755|13|2025-06-16||||||||||||||20.65943|33.25137|29.08068|41.02804|37.69892|38.44994|20.20053||||||||||||||||||1588|646|616|859|927|662|1314||||||||||||||||||0.06058|0.02927|0.02589|0.02104|0.02302|0.01702|0.02056||||||||||||||||||-0.05923|-0.03807|-0.02898|-0.02347|-0.0198|-0.02211|-0.02259|||||117|211|193|183|162|151|248|||||||||||||||||||||||||
2025-06-17 20:35:33|EF.D.ENEL.CASH.IP|2588|2025-06-17 07:00:20|2025-06-17 15:29:50|796.2|1126|11.71971|2025-06-16|11.12339|15|0.063012|7|-0.100402|7|2025-06-16||||||||14.35375|29.85399|17.69428|15.39668|17.61174|20.36552|14.29751|18.31198|11.12339||||||||||||||||1727|1212|1516|1593|1397|1473|2284|2642|2611||||||||||||||||0.02076|0.01581|0.01651|0.01426|0.0135|0.01401|0.0142|0.0172|0.01671||||||||||||||||-0.02444|-0.01455|-0.01308|-0.01255|-0.01556|-0.01363|-0.01466|-0.014|-0.01612|||||||||286|191|164|104|125|113|147|153|99|||||||||||||||||||||||||
2025-06-17 20:35:34|EC.D.GSZFP.CASH.IP|1642|2025-06-17 07:00:20|2025-06-17 15:29:50|1953|318.7|15.61043|2025-06-16|20.614|10|0.126199|7|-0.175879|7|2025-06-16||||||||21.90701|33.35611|42.06343|20.614|22.41123|39.45462|22.96619|33.66965|36.19305||||||||||||||||313|260|238|367|391|302|463|677|821||||||||||||||||0.0409|0.02514|0.02722|0.03341|0.02733|0.02507|0.02905|0.02751|0.02526||||||||||||||||-0.03745|-0.02513|-0.02511|-0.02752|-0.02781|-0.02506|-0.02585|-0.02834|-0.02862|||||||||192|96|88|68|67|71|170|214|94|||||||||||||||||||||||||
2025-06-17 20:35:34|EC.D.AI.CASH.IP|2483|2025-06-17 07:00:20|2025-06-17 15:29:50|18230|24.9|12.17436|2025-06-16|12.55828|7|0.131507|7|-0.087614|7|2025-06-16||||||||12.55828|17.09712|21.91797|38.33315|22.53958|29.91306|13.7387|13.26952|23.43461||||||||||||||||18|19|27|17|15|19|31|27|32||||||||||||||||0.02033|0.01401|0.01344|0.01454|0.01159|0.0118|0.01582|0.0131|0.01297||||||||||||||||-0.01816|-0.01423|-0.0136|-0.01324|-0.01251|-0.01248|-0.01529|-0.01395|-0.01344|||||||||303|240|210|167|182|204|255|264|111|||||||||||||||||||||||||
2025-06-17 20:35:35|SG.D.SHW.CASH.IP|1713|2025-06-16 19:54:50|2025-06-16 19:59:50|33576|410|25.89949|2025-06-16|31.25775|19|0.531375|13|-0.236128|13|2025-06-16||||||||||||||40.27602|35.02478|47.23731|52.85279|50.77933|51.35863|31.25775||||||||||||||||||648|727|632|269|264|521|964||||||||||||||||||0.05049|0.0282|0.01897|0.01458|0.01439|0.02009|0.01773||||||||||||||||||-0.04889|-0.03824|-0.02378|-0.02072|-0.02099|-0.01964|-0.01698|||||122|206|178|142|134|113|189|||||||||||||||||||||||||
2025-06-17 20:35:36|KA.D.BLT.CASH.IP|1311|2025-06-17 07:00:20|2025-06-17 15:29:40|1780.3|209.9|12.90807|2025-06-16|16.83946|13|0.138581|13|-0.111421|7|2025-06-16||||||||40.21094|48.24857|50.0262|46.6972|55.3844|40.41179|16.83946|23.92587|41.41256||||||||||||||||336|165|214|153|2122|204|227|213|198||||||||||||||||0.03944|0.02783|0.02779|0.02776|0.02776|0.02771|0.04473|0.0334|0.02753||||||||||||||||-0.04403|-0.04172|-0.03284|-0.02775|-0.02776|-0.02769|-0.04927|-0.03081|-0.02754|||||||||122|56|52|60|56|52|143|134|58|||||||||||||||||||||||||
2025-06-17 20:35:36|SH.D.X.CASH.IP|2014|2025-06-16 19:54:50|2025-06-16 19:59:50|5483|6378.9|0.25189|2025-06-16|0.01823|17|0.054695|13|-0.054745|13|2025-06-16||||||||||||||5.71241|4.78014|5.90005|13.47872|0.01823|0.01823|3.46588||||||||||||||||||28414|14755|17598|11459|21222|28582|29555||||||||||||||||||0.02215|0.01963|0.01823|0.01824|0.01823|0.01823|0.01823||||||||||||||||||-0.02238|-0.01867|-0.01823|-0.01823|-0.01823|-0.01823|-0.01823|||||123|105|34|52|11|20|29|||||||||||||||||||||||||
2025-06-17 20:35:37|SB.D.ECL.CASH.IP|1290|2025-06-16 19:54:50|2025-06-16 19:59:50|26614|200|14.60022|2025-06-16|26.51369|19|0.200469|13|-0.447705|13|2025-06-16||||||||||||||41.71435|47.94388|52.30228|50.05337|45.36085|58.03158|26.51369||||||||||||||||||897|356|301|172|128|273|488||||||||||||||||||0.07244|0.03477|0.02544|0.01456|0.02049|0.01904|0.01972||||||||||||||||||-0.085|-0.04141|-0.02989|-0.02033|-0.01712|-0.01363|-0.02226|||||53|69|67|72|64|50|102|||||||||||||||||||||||||
2025-06-17 20:35:38|ED.D.ALVGY.CASH.IP|1586|2025-06-17 07:00:00|2025-06-17 15:29:50|33935|126.2|22.52536|2025-06-16|15.95225|7|0.08754|13|-0.087719|7|2025-06-16||||||||15.95225|24.26901|23.62411|34.31158|28.59684|57.27662|45.88571|36.08824|56.01279||||||||||||||||85|77|66|84|107|91|108|96|151||||||||||||||||0.03322|0.02924|0.03221|0.02919|0.02916|0.02913|0.03141|0.02911|0.02909||||||||||||||||-0.03419|-0.02923|-0.02925|-0.02921|-0.02916|-0.02911|-0.03259|-0.0291|-0.02906|||||||||201|99|89|70|70|124|133|122|50|||||||||||||||||||||||||
2025-06-17 20:35:39|EC.D.STLAFP.CASH.IP|2964|2025-06-17 07:00:20|2025-06-17 15:29:50|841.7|222.4|7.49757|2025-06-16|4.38243|7|0.258824|7|-0.409932|7|2025-06-16||||||||4.38243|8.52973|6.29162|13.71524|11.62874|15.76594|6.83466|6.36204|14.53857||||||||||||||||272|186|145|60|76|165|196|293|335||||||||||||||||0.04374|0.03289|0.02118|0.01997|0.01744|0.02358|0.02475|0.02998|0.01773||||||||||||||||-0.03847|-0.02777|-0.02203|-0.01665|-0.01566|-0.02192|-0.02684|-0.02829|-0.01987|||||||||347|330|272|234|233|267|309|316|124|||||||||||||||||||||||||
2025-06-17 20:35:40|EJ.D.GIVN.CASH.IP|1285|2025-06-17 07:01:10|2025-06-17 15:19:30|410800|3.4|17.3764|2025-06-16|18.58456|14|1.915423|7|-0.292683|7|2025-06-16||||||||21.65471|23.26896|30.96032|48.23646|34.27662|42.64651|30.02808|18.58456|39.41614||||||||||||||||5|2|5|2|3|3|2|5|7||||||||||||||||0.09371|0.0264|0.03589|0.02435|0.02438|0.02435|0.02441|0.03013|0.03258||||||||||||||||-0.04557|-0.02783|-0.03257|-0.02434|-0.02708|-0.02738|-0.02956|-0.02901|-0.02849|||||||||162|99|97|56|73|61|120|124|33|||||||||||||||||||||||||
2025-06-17 20:35:41|EC.D.CS.CASH.IP|1682|2025-06-17 07:00:20|2025-06-17 15:29:50|4159|176.1|12.0853|2025-06-16|7.71553|15|0.120106|7|-0.095992|7|2025-06-16||||||||17.77637|32.01829|32.84374|37.0966|27.55628|26.85046|20.43136|13.24577|7.71553||||||||||||||||218|212|209|233|338|211|466|350|263||||||||||||||||0.03316|0.02613|0.02785|0.02385|0.02385|0.02381|0.02915|0.0268|0.02383||||||||||||||||-0.02931|-0.02505|-0.02387|-0.02682|-0.02385|-0.0238|-0.02513|-0.02381|-0.02382|||||||||231|150|131|89|69|82|147|121|39|||||||||||||||||||||||||
2025-06-17 20:35:41|EG.D.PRXNA.CASH.IP|2414|2025-06-17 07:00:00|2025-06-17 15:29:50|4656.5|90.2|16.4616|2025-06-16|7.11367|7|0.085479|13|-0.117183|7|2025-06-16||||||||7.11367|20.64651|18.83285|29.69288|29.1205|26.5701|16.49474|29.07095|27.20447||||||||||||||||120|57|72|64|71|43|78|105|109||||||||||||||||0.02555|0.0151|0.01858|0.01704|0.01666|0.01699|0.02183|0.01564|0.01384||||||||||||||||-0.02319|-0.01583|-0.01512|-0.01437|-0.01531|-0.01582|-0.01768|-0.01548|-0.01508|||||||||254|223|202|155|134|177|261|265|114|||||||||||||||||||||||||
2025-06-17 20:35:42|EC.D.SASY.CASH.IP|2481|2025-06-17 07:00:00|2025-06-17 15:29:50|8487|80.4|8.19407|2025-06-16|5.51487|13|0.231857|7|-0.092657|13|2025-06-16||||||||17.19201|18.68592|15.72781|21.25689|18.82984|23.94928|5.51487|8.04163|9.29906||||||||||||||||70|47|46|43|50|58|109|86|108||||||||||||||||0.02307|0.01647|0.01501|0.01469|0.01608|0.0162|0.0277|0.0166|0.01378||||||||||||||||-0.02146|-0.01756|-0.01645|-0.01454|-0.01595|-0.01365|-0.02474|-0.01778|-0.0147|||||||||297|241|210|193|186|188|291|299|140|||||||||||||||||||||||||
2025-06-17 20:35:43|KA.D.BA.CASH.IP|2574|2025-06-17 07:00:00|2025-06-17 15:29:50|1929|406.4|16.06274|2025-06-16|15.69917|12|0.1813|15|-0.311446|12|2025-06-16||||||||18.76785|18.01822|30.2424|33.0012|38.73399|15.69917|19.0331|18.75117|19.41899||||||||||||||||539|516|472|735|456|1954|609|683|948||||||||||||||||0.03549|0.03277|0.02981|0.02577|0.02569|0.04709|0.03523|0.03192|0.03685||||||||||||||||-0.03812|-0.03043|-0.0288|-0.02578|-0.0312|-0.05997|-0.0465|-0.03201|-0.02594|||||||||251|139|139|94|93|166|200|203|98|||||||||||||||||||||||||
2025-06-17 20:35:44|AC.D.1810HK.CASH.IP|1981|2025-06-17 01:30:00|2025-06-17 07:59:50|5385|30044|0.68032|2025-06-16|1.58888|1|0.287632|1|-0.386847|1|2025-06-16||1.58888|3.03414|4.30324||6.98493|9.76106|3.57942||||||||||||||||||216380|318493|131900||166616|146164|357132||||||||||||||||||0.11527|0.12104|0.09272||0.0927|0.09267|0.09215||||||||||||||||||-0.117|-0.09804|-0.09261||-0.09257|-0.09251|-0.09205|||||||||||||||||134|170|95|87|62|86|||||||||||||||||||||||||
2025-06-17 20:35:45|AC.D.700HK.CASH.IP|1936|2025-06-17 01:30:00|2025-06-17 07:59:50|51250|4345.6|1.57265|2025-06-16|0.1038|3|0.29703|1|-0.197824|1|2025-06-16||6.99683|11.71959|0.1038||13.65311|28.64795|5.23376||||||||||||||||||28527|26500|19446||20003|16603|35122||||||||||||||||||0.13167|0.0987|0.09896||0.09888|0.09876|0.09811||||||||||||||||||-0.1184|-0.09823|-0.09891||-0.09873|-0.09873|-0.09794|||||||||||||||||58|43|20|59|49|39|||||||||||||||||||||||||