2025-11-15 08:57:16|IX.D.SPTRD.IED.IP|3181|2025-11-14 13:10:00|2025-11-14 22:00:00|6742.9|552.7|0.0082|2025-11-14|0.00739|17|0.097368|14|-0.081709|15|2025-11-14|0.01037|0.01037|0.01037|0.01037|0.01039|0.01039|0.01039|0.01041|0.01042|0.01041|0.01041|0.01045|0.01048|0.0105|0.00898|0.00745|0.00741|0.00739|0.00741|0.0074|0.00741|0.01042|0.02225||29|27|22|24|37|41|33|65|95|59|33|94|145|180|838|1042|627|480|545|378|651|168|6||0.00549|0.00537|0.00442|0.00432|0.00561|0.00586|0.00663|0.00928|0.01052|0.00762|0.00629|0.00841|0.01079|0.01098|0.01674|0.0201|0.01295|0.012|0.01429|0.01214|0.01194|0.00608|0.00653||-0.0059|-0.00545|-0.00441|-0.00417|-0.00607|-0.00565|-0.00622|-0.01015|-0.01042|-0.00761|-0.00652|-0.00858|-0.01114|-0.0105|-0.01586|-0.01872|-0.01216|-0.01174|-0.01431|-0.01041|-0.01105|-0.0058|||358|360|354|347|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|351|1|||||||||||||||||0||||||0||
2025-11-15 08:57:17|IX.D.RUSSELL.IED.IP|3161|2025-11-14 13:10:10|2025-11-14 21:59:50|2393|71|0.01253|2025-11-14|0.01251|17|0.157186|14|-0.152743|14|2025-11-14|0.01256|0.01255|0.01254|0.01255|0.01258|0.01257|0.01258|0.0126|0.01261|0.01261|0.01261|0.01267|0.01271|0.01274|0.01271|0.01261|0.01254|0.01251|0.01254|0.01253|0.01253|0.01263|||3|4|3|3|4|5|4|7|10|7|7|17|23|30|158|115|70|47|49|33|91|36|||0.00795|0.00815|0.0071|0.00649|0.00782|0.00862|0.00979|0.01337|0.01497|0.01094|0.0102|0.01198|0.01306|0.0128|0.02948|0.02937|0.01893|0.01608|0.01918|0.01686|0.0151|0.00792|||-0.00843|-0.00879|-0.00709|-0.00684|-0.00819|-0.00891|-0.00918|-0.01243|-0.01592|-0.01044|-0.01056|-0.0114|-0.0124|-0.01449|-0.02348|-0.02923|-0.01812|-0.016|-0.0182|-0.01572|-0.01476|-0.00796|||356|356|343|334|354|358|357|359|360|360|358|360|360|360|359|360|360|360|360|360|360|327|||||||||||||||||||||||||
2025-11-15 08:57:18|IX.D.DOW.IDE.IP|3173|2025-11-14 13:10:10|2025-11-14 21:59:50|47178.5|34|0.0062|2025-11-14|0.00528|17|0.117239|14|-0.090647|14|2025-11-14|0.0101|0.0101|0.0101|0.01011|0.01011|0.01011|0.01012|0.0076|0.0076|0.00759|0.0076|0.00762|0.00763|0.00764|0.00648|0.00532|0.00529|0.00528|0.00529|0.00529|0.0053|0.01021|||3|3|3|2|3|4|3|7|10|8|5|14|18|17|77|63|31|24|25|18|37|10|||0.00444|0.00425|0.00339|0.00318|0.00394|0.00402|0.0049|0.00665|0.0079|0.00523|0.00459|0.00547|0.00692|0.00748|0.01498|0.01616|0.01116|0.01001|0.01228|0.00995|0.0097|0.00485|||-0.00438|-0.00447|-0.0034|-0.00346|-0.00413|-0.00412|-0.00477|-0.00686|-0.00825|-0.00531|-0.00461|-0.00684|-0.00763|-0.00742|-0.01591|-0.0146|-0.01143|-0.01082|-0.01206|-0.00918|-0.01009|-0.00502|||360|360|359|352|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|354|||||||||||||||||||||||||
2025-11-15 08:57:19|IX.D.FANG.IFM.IP|3179|2025-11-14 13:10:10|2025-11-14 22:00:00|16379.7|0|0.01299|2025-11-14|0.01095|17|0.221174|14|-0.165129|14|2025-11-14|0.01838|0.03054|0.03053|0.03054|0.03062|0.03063|0.03063|0.03073|0.03078|0.01847|0.01844|0.01853|0.01864|0.01869|0.01491|0.01106|0.01098|0.01095|0.011|0.01097|0.01099|0.01831|0.03053||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.00469|0.00746|0.00656|0.00582|0.00832|0.00994|0.0104|0.01356|0.01541|0.00726|0.00642|0.00793|0.01174|0.01036|0.02689|0.027|0.01519|0.01343|0.01591|0.01328|0.01306|0.00651|||-0.0041|-0.00746|-0.0057|-0.00602|-0.00917|-0.00934|-0.00948|-0.01382|-0.01507|-0.00685|-0.00679|-0.00877|-0.01101|-0.00951|-0.02428|-0.02523|-0.01561|-0.01256|-0.01607|-0.01147|-0.01262|-0.00499|||339|360|360|360|360|360|360|360|360|360|357|358|360|360|360|360|360|360|360|360|360|359|1|||||||||||||||||||||||||
2025-11-15 08:57:19|IX.D.NASDAQ.IFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:57:20|IX.D.ASX.IFD.IP|2959|2025-11-14 13:10:10|2025-11-14 21:59:50|8606.8|2.5|0.03577|2025-11-14|0.01158|2|0.047535|0|-0.046535|15|2025-11-14|0.0116|0.01159|0.01158|0.01158|0.01159|0.03659|0.03722|0.03485|0.0349|0.0349|0.03491|0.03499|0.03501|0.03501|0.03496|0.03489|0.03486|0.03484|0.03489|0.03486|0.03491|0.04648|||23|16|16|18|19|21|2|2|5|3|3|3|4|3|5|5|4|2|2|1|2|0|||0.01181|0.00917|0.00866|0.00897|0.00809|0.00636|0.00644|0.00634|0.00862|0.00843|0.00734|0.00681|0.00805|0.00818|0.01146|0.01272|0.00971|0.00865|0.00936|0.00918|0.00918|0.00297|||-0.01176|-0.00982|-0.00746|-0.0077|-0.00795|-0.00474|-0.00634|-0.00763|-0.0079|-0.00748|-0.00779|-0.0084|-0.00887|-0.00819|-0.01064|-0.01155|-0.00793|-0.00815|-0.0093|-0.00878|-0.00811|-0.00277|||292|261|228|211|221|312|290|306|319|269|263|297|315|308|326|356|318|334|352|337|300|345|||||||||||||||||||||||||
2025-11-15 08:57:21|TM.D.BOVESPA.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:57:21|IX.D.CAC.IFM.IP|3015|2025-11-14 13:10:10|2025-11-14 21:59:50|8159.6|7.9|0.02243|2025-11-14|0.01221|8|0.193876|7|-0.105729|11|2025-11-14|0.04113|0.03659|0.03655|0.03655|0.0366|0.0366|0.0366|0.02453|0.01221|0.01223|0.01226|0.01231|0.01234|0.01234|0.01231|0.01226|0.01838|0.02449|0.02452|0.02451|0.02452|0.04903|||0|0|0|0|0|0|0|5|23|10|10|13|14|11|15|12|24|3|1|1|2|0|||0.0068|0.00931|0.00917|0.0093|0.00791|0.00997|0.00976|0.01186|0.01552|0.00996|0.00946|0.00915|0.01044|0.00997|0.01198|0.01074|0.0092|0.00665|0.00627|0.00599|0.00604|0.00462|||-0.00823|-0.01035|-0.00767|-0.00846|-0.00873|-0.00951|-0.01036|-0.01155|-0.01506|-0.00996|-0.0098|-0.0107|-0.01117|-0.00995|-0.0107|-0.0115|-0.00843|-0.00688|-0.00657|-0.00606|-0.00651|-0.00456|||257|171|138|139|233|228|190|358|360|360|359|359|359|355|360|360|360|345|329|308|306|346|||||||||||||||||||||||||
2025-11-15 08:57:22|IX.D.XINHUA.IFM.IP|3019|2025-11-14 13:10:10|2025-11-14 21:59:50|15295.7|17.2|5.10366|2025-11-14|0.0645|2|0.093844|1|-0.064676|1|2025-11-14|0.15533|0.06465|0.0645|0.06459|0.06468|0.06469|0.06482|0.06528|4.73806|12.85087|13.10642|8.2863|7.02181|10.76646|5.62483|1.48441|7.0211|14.98762|2.32493|11.82743|0.06532|0.14039|||0|203|82|49|22|68|108|65|27|44|9|25|13|13|36|24|19|20|31|3|11|2|||0.00336|0.01789|0.01262|0.01055|0.00813|0.01146|0.01274|0.0096|0.00761|0.00984|0.00713|0.00949|0.00814|0.00724|0.0103|0.01024|0.00771|0.00689|0.01219|0.00688|0.00541|0.00314|||-0.00386|-0.01543|-0.01258|-0.01049|-0.00758|-0.01141|-0.01407|-0.01196|-0.00768|-0.00845|-0.00685|-0.00808|-0.0071|-0.00666|-0.00934|-0.0098|-0.00753|-0.00707|-0.01375|-0.00653|-0.006|-0.00319|||358|350|356|315|218|342|350|338|346|305|207|292|302|271|306|354|302|268|355|306|313|316|||||||||||||||||||||||||
2025-11-15 08:57:23|IX.D.HSCHIN.IFU.IP|2955|2025-11-14 13:10:20|2025-11-14 21:59:50|9381.9|8.7|0.1072|2025-11-14|0.06321|2|0.139289|18|-0.128561|18|2025-11-14|0.19023|0.09393|0.06321|0.06334|0.19057|0.06356|0.0636|0.06386|0.13109|0.11675|0.06389|0.0641|0.06418|0.06416|0.06408|0.06382|0.06363|0.06361|0.06453|0.19206|0.1921|0.19188|||0|48|30|16|0|27|24|41|22|5|3|4|5|4|12|9|9|6|41|0|0|0|||0.00339|0.0188|0.01786|0.01421|0.00419|0.01524|0.01557|0.01419|0.01006|0.00774|0.00813|0.00852|0.01018|0.00967|0.01786|0.01738|0.01389|0.01357|0.03096|0.0064|0.00669|0.0039|||-0.00368|-0.02122|-0.01748|-0.01504|-0.00408|-0.01552|-0.01484|-0.01506|-0.00965|-0.00867|-0.00806|-0.00912|-0.00938|-0.00892|-0.0149|-0.0172|-0.01444|-0.01296|-0.03171|-0.00673|-0.0072|-0.00372|||356|350|344|310|359|337|321|337|342|217|322|347|352|351|351|360|251|168|322|360|360|349|||||||||||||||||||||||||
2025-11-15 08:57:24|IX.D.DEN25.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:57:24|IX.D.EMGMKT.IFE.IP|2923|2025-11-14 13:10:20|2025-11-14 21:59:50|1392.6|27.3|0.05292|2025-11-14|0.03574|17|0.078978|20|-0.129143|21|2025-11-14|0.14373|0.14361|0.14339|0.1433|0.14363|0.1438|0.14402|0.14459|0.14472|0.14454|0.14454|0.1451|0.14537|0.14487|0.08443|0.0359|0.03575|0.03574|0.03591|0.03591|0.03593|0.14365|||0|6|4|4|2|4|6|7|14|10|7|11|14|18|46|34|21|12|27|10|62|25|||0.00829|0.01272|0.01155|0.01254|0.00718|0.01091|0.01035|0.01057|0.01224|0.00979|0.00957|0.00901|0.0115|0.01189|0.0204|0.01825|0.01279|0.01144|0.01511|0.01108|0.01213|0.01407|||-0.00912|-0.01623|-0.01196|-0.00955|-0.00718|-0.00876|-0.01332|-0.01041|-0.01034|-0.00859|-0.00843|-0.00978|-0.01039|-0.01057|-0.01621|-0.01574|-0.01037|-0.01043|-0.01699|-0.01154|-0.0094|-0.01933|||328|185|123|119|106|183|142|222|300|232|218|265|320|313|324|357|333|321|345|314|322|134|||||||||||||||||||||||||
2025-11-15 08:57:25|IX.D.STXE.IFM.IP|2787|2025-11-14 13:10:20|2025-11-14 21:59:50|5687.65|141.2|0.02312|2025-11-14|0.02625|7|0.070107|9|-0.070092|8|2025-11-14|0.04178|0.03493|0.03489|0.03489|0.03494|0.03494|0.03494|0.02625|0.02632|0.02634|0.02638|0.02651|0.02658|0.0266|0.02652|0.02639|0.02637|0.02634|0.02638|0.02638|0.02639|0.05275|||4|4|7|3|4|4|26|71|246|212|216|221|188|182|272|253|517|67|40|17|50|0|||0.00734|0.01133|0.01069|0.00933|0.00973|0.00985|0.01057|0.01502|0.01928|0.01804|0.01958|0.01624|0.01704|0.01731|0.02066|0.0201|0.01865|0.01508|0.01392|0.01466|0.01427|0.00474|||-0.00918|-0.00988|-0.00969|-0.01002|-0.00987|-0.01032|-0.01063|-0.01467|-0.01896|-0.01513|-0.01861|-0.01738|-0.01802|-0.01791|-0.02132|-0.01931|-0.01794|-0.01511|-0.01431|-0.01502|-0.01334|-0.00462|||234|152|114|122|178|218|167|241|310|226|216|240|260|235|256|311|216|218|217|177|155|346|||||||||||||||||||||||||
2025-11-15 08:57:26|IX.D.FTSE.CFD.IP|3161|2025-11-14 13:10:20|2025-11-14 21:59:50|9692.5|13.7|0.019|2025-11-14|0.01031|8|0.074163|8|-0.093629|8|2025-11-14|0.04099|0.03075|0.03069|0.0307|0.03073|0.03073|0.03074|0.02055|0.01031|0.01032|0.01034|0.01037|0.01039|0.01038|0.01036|0.01033|0.01548|0.0206|0.02064|0.02063|0.02069|0.04127|||0|2|1|1|0|1|1|10|40|14|11|20|22|20|22|23|43|5|3|2|5|0|||0.00328|0.00572|0.00333|0.00321|0.00411|0.00481|0.00438|0.0073|0.01137|0.0075|0.00533|0.00632|0.00848|0.00798|0.0092|0.00985|0.00767|0.00622|0.00753|0.00614|0.00524|0.00295|||-0.00386|-0.00465|-0.00387|-0.00375|-0.00408|-0.00505|-0.00498|-0.0087|-0.01217|-0.00701|-0.00599|-0.00722|-0.00919|-0.00691|-0.00832|-0.0092|-0.00716|-0.00655|-0.00731|-0.00572|-0.00598|-0.00277|||330|309|247|275|281|269|313|354|360|359|352|357|360|360|358|360|357|357|360|359|359|349|||||||||||||||||||||||||
2025-11-15 08:57:27|KB.D.MID250.CASH.IP|1198|2025-11-14 13:10:20|2025-11-14 16:29:50|21791.36|0|0|2025-11-14|0|8|0.090958|14|-0.10896|11|2025-11-14|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0043|0.00234|0.00129|0.0015|0.00185|0.00211|0.00387|0.00292|0.00294||||||||||||||||-0.0031|-0.0021|-0.00206|-0.00315|-0.00161|-0.00134|-0.00216|-0.00348|-0.00293||||||||270|360|360|360|360|360|360|360|180|||||||||||||||||||||||||
2025-11-15 08:57:28|IX.D.DAX.IDE.IP|3164|2025-11-14 13:10:20|2025-11-14 21:59:50|23850.7|5.6|0.01147|2025-11-14|0.00586|8|0.072878|9|-0.089295|11|2025-11-14|0.0235|0.02078|0.02076|0.02075|0.02078|0.02078|0.02077|0.01166|0.00586|0.00587|0.00588|0.0059|0.00592|0.00592|0.0059|0.00587|0.0088|0.01172|0.01174|0.01173|0.01174|0.02935|||0|0|0|0|0|0|1|6|19|10|7|11|10|9|14|11|10|2|2|1|2|0|||0.00458|0.00536|0.0055|0.00496|0.00488|0.00573|0.00703|0.01029|0.01616|0.01108|0.01031|0.01084|0.01135|0.01079|0.01354|0.01441|0.00877|0.00747|0.00812|0.00698|0.00592|0.00424|||-0.00526|-0.00584|-0.00467|-0.00387|-0.00524|-0.00515|-0.00581|-0.01108|-0.01825|-0.01057|-0.01043|-0.01139|-0.0108|-0.01008|-0.01093|-0.01321|-0.0094|-0.00722|-0.00738|-0.00566|-0.00603|-0.00444|||277|298|247|267|311|300|342|360|360|360|360|360|360|360|360|360|360|360|360|360|355|350|||||||||||||||||||||||||
2025-11-15 08:57:28|TM.D.MDAX.IFM.IP|1042|2025-11-14 13:10:30|2025-11-14 20:59:50|29173|0.5|26.20752|2025-11-14|21.09842|14|0.102888|18|-0.461097|18|2025-11-14|||||||||26.78979|26.29241|56.27487|39.39864|37.30858|28.2676|21.09842|32.25514|51.43336|94.15791|90.55462|87.59634|38.85674||||||||||||0|0|0|0|0|0|0|1|1|0|0|0|0||||||||||||0.02853|0.01867|0.02408|0.01846|0.02|0.02293|0.02309|0.02048|0.02425|0.02282|0.05144|0.01713|0.03426||||||||||||-0.02498|-0.02172|-0.01719|-0.01854|-0.0206|-0.02083|-0.02154|-0.01907|-0.04677||-0.23912||-0.05139||||291|250|82|166|224|218|178|247|123|17|21|8|13|||||||||||||||||||||||||
2025-11-15 08:57:29|TM.D.TECDAX.IFM.IP|1125|2025-11-14 13:10:40|2025-11-14 20:59:50|3506|0|20.57929|2025-11-14|2.88078|20|0.819908|16|-0.369371|17|2025-11-14||||||||26.98877|41.69106|41.43356|33.86323|37.81146|40.99477|38.23661|28.89339|24.50513|38.53326|14.97058|||2.88078|||||||||||0|0|0|0|0|0|0|0|0|0|0|||0||||||||||||0.04003|0.02309|0.02234|0.01845|0.01947|0.02371|0.03103|0.02237|0.09279|0.27789|||||||||||||||-0.02578|-0.01936|-0.01612|-0.01723|-0.01873|-0.01789|-0.02032|-0.02058|-0.03743|-0.11011|||||||8|193|138|172|146|164|147|209|226|170|7|1|||||||||||||||||||||||||
2025-11-15 08:57:29|TM.D.ATHENS.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:57:30|IX.D.HANGSENG.IFU.IP|3166|2025-11-14 13:10:30|2025-11-14 21:59:50|26474.3|7.6|0.05829|2025-11-14|0.01866|2|0.189832|1|-0.129784|18|2025-11-14|0.1124|0.04099|0.01866|0.0187|0.11246|0.01875|0.01876|0.01882|0.06589|0.05079|0.03015|0.03025|0.03028|0.03027|0.03023|0.03012|0.03002|0.03|0.03046|0.11332|0.11344|0.11334|||0|56|39|22|0|33|24|32|16|2|4|6|7|5|14|13|8|4|24|0|0|0|||0.00352|0.01738|0.01371|0.00934|0.00396|0.01254|0.01018|0.01004|0.00807|0.00777|0.00626|0.00775|0.00875|0.00852|0.01472|0.01521|0.00946|0.00773|0.02234|0.0071|0.00702|0.00369|||-0.00381|-0.0157|-0.01331|-0.01053|-0.00443|-0.01232|-0.01097|-0.01092|-0.00836|-0.00744|-0.00657|-0.00741|-0.00826|-0.00812|-0.01272|-0.01531|-0.00885|-0.00835|-0.02486|-0.00677|-0.00742|-0.00361|||359|354|360|360|360|360|360|360|360|360|359|360|360|359|360|360|360|360|360|360|360|350|||||||||||||||||||||||||
2025-11-15 08:57:30|TM.D.BUX.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:57:31|IX.D.NIFTY.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:57:32|IX.D.MIB.IFM.IP|3111|2025-11-14 13:10:30|2025-11-14 21:59:50|43920|2.8|3.81179|2025-11-14|0.045|7|0.067727|8|-0.113474|11|2025-11-14|0.0897|0.08974|0.08965|0.08965|0.08977|0.08977|0.08975|0.045|0.0451|0.04516|0.04525|0.04549|0.04567|0.04576|0.04567|0.04549|2.37863|12.34679|12.67031|9.35655|0.04553|0.09109|||0|0|0|0|0|0|0|1|8|3|5|6|4|5|6|6|6|1|0|0|1|0|||0.00609|0.00647|0.00574|0.00714|0.00643|0.00714|0.00736|0.01056|0.01924|0.01232|0.01184|0.01233|0.01381|0.01428|0.01551|0.0151|0.01128|0.01335|0.01314|0.01067|0.00794|0.00449|||-0.00636|-0.00783|-0.00575|-0.00589|-0.00742|-0.00629|-0.00827|-0.01259|-0.02008|-0.01238|-0.01013|-0.01318|-0.01366|-0.01305|-0.01336|-0.01481|-0.01145|-0.01285|-0.01313|-0.00987|-0.00869|-0.00427|||322|296|265|230|308|334|319|324|360|353|357|353|356|354|358|359|343|301|325|333|329|347|||||||||||||||||||||||||
2025-11-15 08:57:33|IX.D.NIKKEI.IFD.IP|3048|2025-11-14 13:10:30|2025-11-14 21:59:50|50414.8|4|0.01388|2025-11-14|0.01382|17|0.098601|0|-0.122377|14|2025-11-14|0.01388|0.01384|0.01387|0.01388|0.01389|0.0139|0.01391|0.01393|0.01395|0.01393|0.01393|0.014|0.01406|0.01406|0.01401|0.01392|0.01385|0.01382|0.01386|0.01387|0.01388|0.01408|||12|5|4|4|3|4|9|5|7|2|2|5|5|3|8|6|6|2|2|2|3|1|||0.02477|0.01496|0.01276|0.01195|0.01277|0.01358|0.01197|0.01111|0.01522|0.01075|0.00937|0.01253|0.01443|0.01257|0.01906|0.02181|0.01301|0.01229|0.01387|0.01388|0.01016|0.00765|||-0.02036|-0.01491|-0.01046|-0.01172|-0.01396|-0.01308|-0.0125|-0.01139|-0.01599|-0.01105|-0.0097|-0.01371|-0.01391|-0.01233|-0.01646|-0.02113|-0.01218|-0.01243|-0.01443|-0.01211|-0.01075|-0.0083|||360|360|359|358|360|360|357|356|360|360|360|360|360|358|360|360|360|360|360|360|359|225|||||||||||||||||||||||||
2025-11-15 08:57:33|TM.D.KLCI.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:57:34|IX.D.AEX.IFM.IP|2215|2025-11-14 13:10:30|2025-11-14 21:59:50|950.26|2.1|0.02192|2025-11-14|0.01052|8|0.073426|7|-0.10496|8|2025-11-14|0.05227|0.0523|0.05224|0.05224|0.05231|0.05231|0.05231|0.03147|0.01052|0.01053|0.01055|0.01059|0.01062|0.01062|0.0106|0.01054|0.02125|0.0315|0.03157|0.03157|0.03173|0.05263|||0|0|0|0|0|0|0|1|5|3|3|4|2|3|5|3|3|1|0|0|0|0|||0.0118|0.01308|0.01206|0.01095|0.01151|0.01174|0.01046|0.01616|0.01637|0.01345|0.01257|0.01221|0.01385|0.01242|0.01754|0.01697|0.01409|0.01302|0.01555|0.01464|0.01504|0.01189|||-0.01259|-0.01162|-0.01132|-0.01136|-0.01156|-0.01151|-0.01216|-0.01622|-0.01735|-0.01252|-0.0122|-0.01349|-0.01362|-0.01354|-0.01517|-0.01583|-0.01348|-0.01352|-0.01954|-0.01753|-0.01137|-0.01166|||192|138|102|101|158|210|166|239|346|311|296|308|318|285|328|351|323|267|186|132|156|164|||||||||||||||||||||||||
2025-11-15 08:57:34|IX.D.OBX.IFM.IP|181|2025-11-14 13:10:00|2025-11-14 15:19:40||0|37.60307|2025-11-14|52.60924|14|0.032646|15|-0.049127|14|2025-11-14|||||||||||80.02934|62.90986|71.83437|73.20913|52.60924|68.4614|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||0.0163|0.01631|0.01639|0.01639|0.01637|0.01835|||||||||||||||||||-0.0163|-0.04902|-0.01911|-0.02188|-0.02184||||||||||10|35|39|41|59|19|||||||||||||||||||||||||
2025-11-15 08:57:34|IX.D.PSI20.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:57:35|IX.D.SINGAPORE.IFM.IP|2694|2025-11-14 13:11:00|2025-11-14 21:59:50|446.19|2.2|16.03473|2025-11-14|4.47054|15|0.136212|14|-0.179739|0|2025-11-14|7.74857|4.50487|22.71861|18.9613|20.39091|10.11049|16.69706|10.20921|6.23842|10.12745|47.84862|23.3681|18.47983|26.08616|11.22714|4.47054|16.7636|17.45703|17.59352|20.09838|30.29969|21.7924|||17|16|7|8|7|9|9|11|13|9|1|2|1|3|5|2|1|2|2|4|1|0|||0.01907|0.02029|0.01389|0.01391|0.01332|0.01573|0.01293|0.01182|0.01411|0.01645|0.01291|0.01366|0.01493|0.01347|0.02323|0.01979|0.01347|0.01433|0.01629|0.01414|0.01391|0.01998|||-0.02356|-0.01849|-0.01349|-0.01178|-0.0133|-0.01609|-0.01206|-0.0135|-0.01371|-0.01715|-0.01268|-0.01314|-0.0156|-0.01431|-0.0209|-0.0198|-0.0152|-0.01645|-0.01657|-0.01546|-0.01369|-0.0168|||195|291|238|206|221|268|216|226|274|189|161|240|244|261|295|339|287|310|319|304|261|106|||||||||||||||||||||||||
2025-11-15 08:57:36|IX.D.SAF.IFMMX.IP|3119|2025-11-14 13:10:40|2025-11-14 21:59:50|104749|1.8|0.68871|2025-11-14|0.09415|2|0.126673|14|-0.132193|14|2025-11-14|0.09423|0.0943|0.09415|0.09419|0.09429|0.09434|4.40469|1.60917|5.22887|7.61895|5.46021|7.44575|8.77453|7.48506|0.96244|0.67508|0.09544|0.09535|0.09548|0.09544|0.0955|0.09548|||0|0|0|0|0|0|2|6|7|6|5|6|4|7|8|3|0|0|0|0|0|0|||0.00353|0.00458|0.00559|0.00369|0.00361|0.00479|0.0058|0.01327|0.01435|0.01137|0.00505|0.00536|0.00581|0.00717|0.01312|0.00986|0.00697|0.00699|0.00755|0.00666|0.00594|0.00354|||-0.00401|-0.00477|-0.0047|-0.0034|-0.00455|-0.0042|-0.00985|-0.01831|-0.01726|-0.01534|-0.00869|-0.01166|-0.01172|-0.01213|-0.02101|-0.01345|-0.00749|-0.00695|-0.00764|-0.00575|-0.00591|-0.00318|||355|354|346|342|356|357|300|319|327|316|221|256|263|295|325|331|360|360|360|360|360|345|||||||||||||||||||||||||
2025-11-15 08:57:37|IX.D.IBEX.IFM.IP|2385|2025-11-14 13:10:30|2025-11-14 21:59:50|16323.3|1.6|3.19241|2025-11-14|0.03053|9|0.082478|8|-0.15857|8|2025-11-14|0.07273|0.07276|0.0727|0.0727|0.07278|0.07278|0.07279|0.03139|0.03056|0.03053|0.03057|0.03069|0.03079|0.0308|0.03074|0.03064|6.1892|32.24354|19.14851|0.07351|0.07355|0.07352|||0|0|0|0|0|0|0|1|6|2|1|2|2|2|2|3|4|1|1|0|0|0|||0.00568|0.00794|0.00754|0.00784|0.00589|0.00705|0.00762|0.01023|0.01809|0.01165|0.00782|0.01029|0.01142|0.0123|0.01258|0.01187|0.00957|0.01001|0.00983|0.0077|0.00708|0.00398|||-0.00658|-0.00691|-0.00485|-0.00756|-0.00646|-0.00802|-0.00774|-0.01499|-0.02053|-0.01145|-0.00995|-0.01092|-0.01138|-0.01108|-0.01098|-0.01155|-0.00996|-0.00765|-0.01367|-0.00914|-0.00796|-0.0038|||268|199|158|149|225|263|222|130|355|336|330|334|351|335|340|340|260|118|110|259|268|346|||||||||||||||||||||||||
2025-11-15 08:57:38|IX.D.OMX.IFM.IP|2960|2025-11-14 13:10:40|2025-11-14 21:59:50|2759.83|12.2|0.03988|2025-11-14|0.01817|8|0.063468|8|-0.094204|7|2025-11-14|0.054|0.05403|0.05398|0.05398|0.05404|0.05404|0.05403|0.05304|0.01817|0.01822|0.01824|0.01829|0.01832|0.01833|0.01829|0.0182|0.03435|0.05431|0.05438|0.05437|0.05439|0.05436|||0|0|0|0|0|0|0|1|57|33|19|20|18|23|32|31|25|0|0|0|0|0|||0.00582|0.00647|0.00517|0.0063|0.00533|0.007|0.00772|0.01023|0.01394|0.01025|0.00852|0.00922|0.00957|0.01017|0.01384|0.01305|0.01213|0.00817|0.00763|0.00723|0.00693|0.00401|||-0.00644|-0.00695|-0.00566|-0.00629|-0.00668|-0.00636|-0.00777|-0.01078|-0.01576|-0.00992|-0.00871|-0.01003|-0.00916|-0.00925|-0.01273|-0.01437|-0.0095|-0.00891|-0.00848|-0.00796|-0.00665|-0.00369|||286|250|191|196|258|295|254|275|353|336|322|339|345|340|338|358|279|342|342|317|321|346|||||||||||||||||||||||||
2025-11-15 08:57:39|IX.D.SMI.IFM.IP|2999|2025-11-14 13:10:40|2025-11-14 21:59:50|12635.1|6.4|0.01934|2025-11-14|0.01575|9|0.249319|7|-0.216449|7|2025-11-14|0.04737|0.04739|0.04736|0.04736|0.0474|0.0474|0.04739|0.01576|0.01576|0.01575|0.0158|0.01585|0.01589|0.01592|0.01588|0.01584|0.01583|0.0158|0.01582|0.01582|0.01593|0.04749|||0|0|0|0|0|0|0|4|13|6|6|6|10|13|7|10|20|2|2|1|1|0|||0.00469|0.00566|0.00641|0.00547|0.00493|0.00581|0.00633|0.01413|0.01508|0.00998|0.00852|0.0081|0.00915|0.01034|0.01123|0.01119|0.00928|0.00761|0.00752|0.0065|0.00629|0.00327|||-0.00607|-0.00606|-0.00552|-0.00633|-0.006|-0.00697|-0.00747|-0.01252|-0.01411|-0.00912|-0.00793|-0.00847|-0.00949|-0.01019|-0.0116|-0.01151|-0.00941|-0.00718|-0.00779|-0.00652|-0.00686|-0.00321|||247|191|134|161|222|253|202|323|354|330|331|337|347|343|342|357|344|342|331|311|314|346|||||||||||||||||||||||||
2025-11-15 08:57:39|IX.D.TAIEX.IFU.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:57:39|KB.D.TK.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:57:40|CC.D.VSTOXX.UNC.IP|1332|2025-11-14 13:11:00|2025-11-14 20:59:50|18.97|11.9|0.34102|2025-11-14|0.40226|12|0.675676|6|-0.673226|6|2025-11-14|13.78783|12.71659|1.3273|6.69557|23.30687|12.61421|0.87302|0.41257|0.41061|0.41304|0.41236|0.40612|0.40226|0.40391|0.40771|0.41351|0.41721|0.42239|0.41851|0.4268|0.42846||||0|0|0|0|0|0|0|1|13|7|9|10|9|17|14|12|18|6|1|2|2||||0.14004|0.10481|0.20984|0.15715|0.13047|0.11752|0.22546|0.10299|0.11239|0.09974|0.08591|0.11581|0.0975|0.10751|0.12451|0.11442|0.1138|0.11096|0.12078|0.13201|0.1089||||-0.06991|-0.18299|-0.157|-0.17395|-0.10407|-0.12654|-0.36892|-0.08577|-0.09674|-0.08391|-0.08252|-0.10388|-0.09207|-0.11008|-0.10803|-0.11565|-0.10714|-0.11789|-0.13087|-0.1226|-0.10483||||24|35|31|19|18|44|58|49|132|95|85|110|114|121|181|223|141|103|137|103|107|||||||||||||||||||||||||
2025-11-15 08:57:40|CC.D.VIX.UME.IP|2631|2025-11-14 13:11:00|2025-11-14 21:59:50||23.7|0.39832|2025-11-14|0.75844|13|0.380409|14|-0.288462|15|2025-11-14|0.78615|0.78361|0.78394|0.78273|0.77939|0.77805|0.77826|0.77469|0.77519|0.77971|0.78001|0.76689|0.75989|0.75844|0.76452|0.77439|0.79258|0.80524|0.79499|0.79694|0.80075|0.79787|||4|4|1|7|2|4|4|4|6|6|13|8|12|14|43|47|28|31|28|19|49|31|||0.10446|0.07619|0.049|0.0733|0.10123|0.12372|0.08283|0.09875|0.1071|0.09121|0.10028|0.08879|0.10833|0.11605|0.1662|0.15958|0.13973|0.11915|0.13708|0.14144|0.14734|0.06415|||-0.09828|-0.09796|-0.1144|-0.07324|-0.09339|-0.11171|-0.09712|-0.10792|-0.1089|-0.11839|-0.09489|-0.09939|-0.11661|-0.11676|-0.12297|-0.15012|-0.16487|-0.11728|-0.14542|-0.15199|-0.09851|-0.13079|||32|47|39|22|74|54|48|126|142|104|79|124|147|146|199|217|132|101|211|156|153|36|||||||||||||||||||||||||
2025-11-15 08:57:41|IR.D.FGBM.FWM2.IP|1403|2025-11-14 13:10:40|2025-11-14 20:59:50||123.6|0.14801|2025-11-14|0.02544|4|0.016972|8|-0.016964|7|2025-11-14|36.38214|33.35171|57.15376|53.34521|0.02544|16.68787|18.20341|0.02559|0.95114|0.02545|0.02545|1.66437|0.02544|0.02554|0.02554|0.02545|2.65637|4.19142|0.02546|0.02546|0.02546||||28|20|24|45|167|118|138|281|476|404|622|422|434|345|310|300|309|109|101|161|358|||||||||0.00848||0.00848|0.00926|0.00848|0.00848|0.00848|0.00848|0.00848|0.00848|0.00848|0.00849|0.00849|0.00849||0.00849||||-0.00848|-0.00848||-0.00848|||-0.00848|-0.00954|-0.00848|-0.00848|-0.00848|-0.00848|-0.00848|-0.00848|-0.00848|-0.00848|-0.00849|-0.00849|||||||11|6|7|15|2|12|11|62|108|55|22|61|84|79|87|69|38|24|4|2|5|||||||||||||||||||||||||
2025-11-15 08:57:41|IR.D.FLG.FWM1.IP|1467|2025-11-14 13:10:40|2025-11-14 17:59:50|9199|70.1|0.01341|2025-11-14|0.02158|9|0.140571|8|-0.108378|8|2025-11-14|||||||||0.02163|0.02158|0.0216|0.02164|0.02162|0.0216|0.02165|0.0217|0.02171|0.02174|||||||||||||||168|92|79|100|79|58|73|137|116|52|||||||||||||||0.02007|0.01037|0.0078|0.00988|0.01088|0.00906|0.01008|0.00983|0.00884|0.00735|||||||||||||||-0.01669|-0.00928|-0.00945|-0.01304|-0.00938|-0.009|-0.00905|-0.00978|-0.00905|-0.00772|||||||284|186|148|219|249|224|239|231|159|95|||||||||||||||||||||||||
2025-11-15 08:57:42|IR.D.ULTRA100.FWM2.IP|1953|2025-11-14 13:10:50|2025-11-14 21:59:50||50.1|0.01146|2025-11-14|0.033|13|0.051561|15|-0.078153|11|2025-11-14|0.03319|0.0332|0.03322|0.03322|0.03321|0.0332|0.03321|0.03325|0.0333|0.03328|0.03329|0.0333|0.0331|0.033|0.03311|0.03327|0.03332|0.03338|0.03336|0.03337|0.03338|0.03339|||21|30|36|74|31|34|29|37|70|45|46|62|76|72|89|90|100|81|107|139|161|206|||0.01826|0.0143|0.01287|||0.02159|0.01827|0.02158|0.02207|0.02006|0.02047|0.02403|0.02278|0.01791|0.02373|0.02459|0.02288|0.02215|0.01835|0.02352|0.02629||||-0.01825|-0.01726|-0.01993|-0.02574|-0.02574|-0.01992||-0.01953|-0.02241|-0.02019|-0.0159|-0.02509|-0.02353|-0.02219|-0.02301|-0.02281|-0.02316|-0.02217|-0.0249|-0.01981|-0.02587|-0.02587|||45|41|32|6|9|39|22|76|112|70|29|64|150|141|178|124|81|54|56|42|21|7|||||||||||||||||||||||||
2025-11-15 08:57:42|IR.D.BOND100.FWM2.IP|2347|2025-11-14 13:10:50|2025-11-14 21:59:50||63.5|0.00714|2025-11-14|0.03403|13|0.05315|8|-0.053949|11|2025-11-14|0.0342|0.0342|0.03421|0.03421|0.03421|0.0342|0.0342|0.03424|0.03428|0.03427|0.03428|0.03428|0.03411|0.03403|0.03411|0.03423|0.03427|0.03433|0.03432|0.03433|0.03434|0.03434|||49|66|66|33|47|33|53|56|72|77|78|86|154|156|179|235|178|184|113|179|285|79||||||||0.02693||0.02333|0.02676|0.02014|0.02657|0.02278|0.0231|0.02244|0.02651|0.02574|0.02571|0.02661|0.0266|0.02695|0.02748||||-0.02684|-0.0265|-0.02651||-0.02651||-0.0265|-0.02653|-0.02657|-0.02433|-0.02673|-0.03113|-0.02451|-0.02511|-0.02595|-0.02579|-0.02656|-0.0266|-0.02499|-0.02747|-0.02747||||22|11|16|4|10|12|27|40|70|45|22|45|100|112|115|88|57|48|37|22|28|6|||||||||||||||||||||||||
2025-11-15 08:57:43|IR.D.10YEAR100.FWM2.IP|2814|2025-11-14 13:10:50|2025-11-14 21:59:50||206|0.00729|2025-11-14|0.03538|13|0.014222|20|-0.01422|20|2025-11-14|0.03549|0.03549|0.03549|0.03549|0.03548|0.03548|0.03548|0.0355|0.03551|0.0355|0.0355|0.0355|0.03541|0.03538|0.03543|0.03548|0.0355|0.03554|0.03553|0.03553|0.03555|0.03555|||298|375|471|480|101|86|157|197|263|215|248|242|823|589|709|640|710|501|436|508|710|357|||0.0142|0.0142|0.0142||0.01419|0.0136|0.01397|0.0142|0.01259|0.01395|0.01189|0.01376|0.01403|0.01369|0.01347|0.01397|0.0141|0.01392|0.01399|0.01407|0.01422|0.01422|||-0.01331|-0.0142|||||-0.01419|-0.01176|-0.01404|-0.01376|-0.01398|-0.01395|-0.01389|-0.0132|-0.01347|-0.01399|-0.0128|-0.01403|-0.01377|-0.01421|-0.01422|-0.01422|||26|13|24|4|11|11|18|47|80|58|23|51|116|113|135|103|76|52|43|35|22|18|||||||||||||||||||||||||
2025-11-15 08:57:43|IR.D.JGB.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:57:43|CC.D.FGBL.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:57:44|IR.D.FOAT.FWM2.IP|1044|2025-11-14 13:11:00|2025-11-14 17:59:50||56|4.42642|2025-11-14|1.41024|12|0.016352|8|-0.02453|8|2025-11-14|63.17334|69.24332|16.70201|44.4671|42.88044|57.16032|55.90058|6.33223|3.22153|5.00343|4.91731|13.67209|1.41024|8.70449|7.13911|4.1716|12.53623|10.94612|||||||8|4|9|5|12|11|3|52|105|90|106|83|59|51|48|84|71|32|||||||0.00815|||0.00816|||0.00815|0.00816|0.0096|0.00817|0.00817|0.00817|0.00849|0.00848|0.00847|0.00817|0.00817|0.00818|||||||-0.00815|-0.00815|-0.00816|||-0.00815|-0.00815|-0.00816|-0.00957|-0.00885|-0.00817|-0.00875|-0.00816|-0.00816|-0.00817|-0.00817|-0.00817|-0.00818|||||||19|13|6|9|7|14|34|143|220|141|82|110|146|150|169|121|88|55|||||||||||||||||||||||||
2025-11-15 08:57:44|IR.D.FBTP.FWM2.IP|1222|2025-11-14 13:15:00|2025-11-14 17:59:50||59.9|1.40642|2025-11-14|0.72608|14|0.033129|8|-0.024836|8|2025-11-14||||||||5.22451|3.02535|2.29611|1.26041|0.99338|2.78024|3.14092|0.72608|2.95313|1.37442|19.18333||||||||||||||87|171|202|143|183|110|88|95|126|121|49||||||||||||||0.00865|0.01039|0.00828|0.00828|0.00828|0.00857|0.00827|0.00828|0.00828|0.00828|0.00829||||||||||||||-0.0089|-0.01012|-0.00828|-0.00828|-0.00955|-0.00827|-0.00827|-0.00828|-0.00828|-0.00828|-0.00829|||||||135|201|133|82|105|146|129|146|103|75|47|||||||||||||||||||||||||
2025-11-15 08:57:45|IR.D.05YEAR100.FWM2.IP|2604|2025-11-14 13:11:00|2025-11-14 21:59:50||137.6|0.00497|2025-11-14|0.01827|13|0.014638|12|-0.014627|14|2025-11-14|0.01831|0.01831|0.01831|0.01831|0.01831|0.0183|0.01831|0.01831|0.01831|0.01831|0.01831|0.01831|0.01828|0.01827|0.01829|0.0183|0.01831|0.01832|0.01832|0.01832|0.01833|0.01833|||101|158|130|146|127|128|74|101|165|155|115|247|447|297|334|326|326|327|441|316|563|292|||0.00618|0.00719|0.00702||0.00549|0.00686|0.00641|0.00702|0.00706|0.00732|0.00732|0.00732|0.00717|0.00644|0.00696|0.00693|0.00687|0.00725|0.00733|0.00733|0.00733|0.00733|||-0.00568|-0.00732|-0.00732|-0.00732|-0.00732|-0.00549|-0.00709|-0.00641|-0.00694|-0.00676|-0.00732|-0.00732|-0.00663|-0.0069|-0.0072|-0.00668|-0.00733|-0.007|-0.00687|-0.0071|-0.00733|-0.00733|||37|14|30|9|19|29|30|53|93|64|41|52|145|137|167|142|72|68|47|46|24|25|||||||||||||||||||||||||
2025-11-15 08:57:46|CC.D.DX.UME.IP|2453|2025-11-14 13:11:00|2025-11-14 21:59:50|9890.4|1.3|0.0491|2025-11-14|0.05051|11|0.023307|13|-0.029343|8|2025-11-14||0.05059|0.05059|0.05062|0.05061|0.05062|0.05061|0.0506|0.05057|0.05057|0.05053|0.05051|0.0506|0.05066|0.05061|0.05054|0.05054|0.05052|0.05053|0.05054|0.05055|0.05056||||1|1|0|0|0|0|1|3|1|1|1|2|2|2|1|1|1|1|1|2|0||||0.00219|0.00208|0.00171|0.00157|0.00181|0.00211|0.00302|0.00426|0.00309|0.00285|0.00267|0.00334|0.00475|0.00455|0.00312|0.00267|0.00272|0.00211|0.00181|0.00192|0.0019||||-0.00258|-0.00188|-0.00171|-0.00187|-0.00202|-0.00217|-0.00312|-0.00453|-0.00291|-0.00255|-0.00298|-0.00393|-0.00426|-0.00358|-0.00331|-0.00283|-0.00232|-0.00188|-0.0018|-0.00189|-0.00216|||305|274|205|197|221|268|334|347|326|293|302|341|352|349|349|315|292|248|211|176|155|||||||||||||||||||||||||
2025-11-15 08:57:46|CS.D.BITCOIN.CDE.IP|151|2025-11-15 08:00:00|2025-11-15 08:57:40|95770|2.3|0.05632||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:57:46|CS.D.ETHUSD.CFE.IP|331|2025-11-15 08:00:00|2025-11-15 08:57:40|3140.8|6.9|0.05705||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:57:47|CS.D.CRYPTOB10.CFD.IP|347|2025-11-15 08:00:00|2025-11-15 08:57:40|21375.06|8.9|0.37264||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:57:47|CS.D.USDBRL.MINI.IP|1796|2025-11-14 14:11:00|2025-11-14 21:23:20|53383.5|5.1|0.11247|2025-11-14|0.10243|18|0.053554|17|-0.05449|15|2025-11-14|||||||||||||||0.12129|0.12246|0.10974|0.10726|0.10243|0.10407|0.10985|0.13946|||||||||||||||||7|6|5|4|5|4|4|3|||||||||||||||||0.01308|0.01776|0.0211|0.02335|0.01984|0.02242|0.01855|0.01312|||||||||||||||||-0.01122|-0.01272|-0.01085|-0.01086|-0.01031|-0.01209|-0.01043|-0.00716|||274|337|280|259|280|201|122|43|||||||||||||||||||||||||
2025-11-15 08:57:48|CS.D.USDINR.MINI.IP|1340|2025-11-14 13:11:40|2025-11-14 19:58:50|8870.3|2.8|0.28182|2025-11-14|0.1696|8|0.061997|4|-0.065318|3|2025-11-14||0.28156|0.28155|0.23285|0.22358|0.21988|0.19838|0.19249|0.1696|0.19085|0.24859|0.28172|0.28178|0.28177|0.28182|0.28181|0.28185|0.28181|0.28182|0.28187||||||2|2|3|2|2|2|2|3|2|2|3|3|4|3|4|3|2|2|2||||||0.00113|0.00473|0.00748|0.00497|0.00673|0.0065|0.00382|0.00222|0.00225|0.00357|0.00185|0.00218|0.00278|0.00212|0.00249|0.00239|0.00207|0.00191|0.00144||||||-0.01661|-0.00732|-0.00624|-0.01305|-0.00796|-0.00378|-0.00356|-0.00214|-0.00468|-0.00316|-0.0023|-0.00265|-0.00347|-0.00284|-0.00232|-0.00218|-0.00187|-0.00301|-0.00123|||||13|37|180|161|135|134|153|159|149|143|97|176|251|206|237|179|203|137|162|||||||||||||||||||||||||
2025-11-15 08:57:48|CS.D.USDTWD.MINI.IP|916|2025-11-14 13:11:00|2025-11-14 19:43:00|30532.1|2.5|0.18111|2025-11-14|0.06426|11|0.192623|13|-0.23204|12|2025-11-14||0.0745|0.0651|0.07014|0.06548|1.27364|0.06539|0.06434|0.06431|0.06432|0.0643|0.06426|0.66157|0.27138|0.19634|0.13217|0.14152|0.14223|0.18105|0.1229||||||3|2|3|2|2|3|2|2|2|2|2|4|4|3|2|2|2|2|2||||||0.00519|0.00377|0.00348|0.00248|0.0022|0.00505|0.00299|0.00365|0.0026|0.00469|0.00335|0.01861|0.02665|0.01207|0.01212|0.01404|0.00534|0.00741|0.00618||||||-0.00501|-0.00398|-0.00425|-0.00352|-0.0028|-0.00377|-0.00335|-0.00433|-0.003|-0.00364|-0.00321|-0.02923|-0.03475|-0.01683|-0.01342|-0.015|-0.01533|-0.0089|-0.00829|||||203|178|198|159|83|200|183|161|115|79|103|199|304|204|178|129|49|69|46|||||||||||||||||||||||||
2025-11-15 08:57:49|CS.D.EURGBP.MINI.IP|2797|2025-11-14 13:11:00|2025-11-14 21:58:50|8817.4|5.2|0.01075|2025-11-14|0.0102|20|0.037401|8|-0.174179|8|2025-11-14|0.01134|0.01088|0.0108|0.01108|0.01104|0.01071|0.01086|0.01091|0.01223|0.01199|0.01046|0.01086|0.01032|0.01033|0.01041|0.01048|0.01035|0.01051|0.01037|0.01031|0.0102|0.0149|||5|4|3|3|3|3|4|6|11|6|5|5|6|6|8|8|5|4|4|3|3|4|||0.00332|0.00322|0.00246|0.00211|0.00251|0.00218|0.00296|0.00453|0.00855|0.00559|0.00346|0.00435|0.00358|0.00361|0.00427|0.00503|0.00322|0.00249|0.00263|0.00235|0.00207|0.00308|||-0.00332|-0.00266|-0.00239|-0.00225|-0.0019|-0.0021|-0.00286|-0.00453|-0.01107|-0.00567|-0.00336|-0.00407|-0.00356|-0.00353|-0.00444|-0.00493|-0.00357|-0.00318|-0.00232|-0.00234|-0.002|-0.00304|||333|343|313|283|286|309|323|355|360|350|346|337|298|349|358|360|347|329|319|312|262|227|||||||||||||||||||||||||
2025-11-15 08:57:50|CS.D.EURUSD.CEDM.IP|2767|2025-11-14 13:11:10|2025-11-14 21:58:50|11620.4|5.9|0.18684|2025-11-14|0.00527|12|0.031806|1|-0.024918|14|2025-11-14|0.00566|0.00584|0.68129|1.39931|0.36271|0.00607|0.00555|0.00574|0.00542|0.00653|0.00559|0.00545|0.00527|0.00571|0.00575|0.0057|0.0055|0.31404|0.35243|0.34979|0.38533|0.43521|||4|4|3|3|3|3|4|6|9|5|4|5|8|10|10|10|6|4|3|3|3|3|||0.00232|0.00301|0.00246|0.00202|0.00183|0.00216|0.00238|0.0034|0.00451|0.00327|0.00247|0.00282|0.00401|0.00456|0.00395|0.00417|0.00347|0.00258|0.00224|0.00222|0.00205|0.00247|||-0.00264|-0.00304|-0.00247|-0.00177|-0.00171|-0.00183|-0.00241|-0.00315|-0.00482|-0.00369|-0.00263|-0.00261|-0.00326|-0.00437|-0.00493|-0.00383|-0.00324|-0.00281|-0.00224|-0.00181|-0.00204|-0.00304|||315|338|296|287|281|296|324|351|360|348|340|347|311|360|359|356|350|325|289|291|264|234|||||||||||||||||||||||||
2025-11-15 08:57:51|CS.D.GBPUSD.MINI.IP|2836|2025-11-14 13:11:10|2025-11-14 21:58:50|13166|6.4|0.14833|2025-11-14|0.00684|16|0.174817|8|-0.066051|21|2025-11-14|0.00824|0.00755|0.00734|0.00725|1.04919|0.00763|0.00701|0.00705|0.00856|0.00814|0.00761|0.00746|0.00705|0.0069|0.00686|0.00695|0.00684|0.00725|0.00702|0.00688|0.34937|1.46785|||5|5|3|3|3|3|4|7|14|6|4|5|7|9|10|10|6|5|5|4|3|5|||0.00328|0.00348|0.00237|0.00225|0.00224|0.00222|0.00316|0.00587|0.01221|0.00641|0.00355|0.0048|0.00501|0.00507|0.0053|0.00606|0.00459|0.00365|0.00267|0.00279|0.00234|0.00382|||-0.00385|-0.00356|-0.00293|-0.00234|-0.00254|-0.00241|-0.00339|-0.00555|-0.01138|-0.00622|-0.00404|-0.00499|-0.00406|-0.00552|-0.00571|-0.00632|-0.00386|-0.00316|-0.00303|-0.00254|-0.00174|-0.00727|||330|337|321|301|288|307|323|355|359|340|338|331|304|356|360|360|352|345|325|306|292|206|||||||||||||||||||||||||
2025-11-15 08:57:52|CS.D.NZDUSD.MINI.IP|2763|2025-11-14 13:11:10|2025-11-14 21:58:50|5677.9|4.5|0.03527|2025-11-14|0.03179|14|0.047558|21|-0.040536|8|2025-11-14|0.04857|0.04396|0.03931|0.03557|0.04242|0.04184|0.0486|0.0458|0.0472|0.04691|0.04104|0.04128|0.04345|0.03192|0.03179|0.0355|0.0332|0.0375|0.03371|0.03223|0.03452|0.05205|||4|4|3|3|3|3|4|5|6|5|4|4|5|5|6|7|5|4|3|3|3|3|||0.00588|0.00621|0.00622|0.00591|0.00511|0.0054|0.00537|0.0059|0.0067|0.0057|0.0043|0.00603|0.00629|0.00575|0.00602|0.00737|0.00551|0.00573|0.00473|0.00413|0.00484|0.00494|||-0.0056|-0.00534|-0.00607|-0.00574|-0.00731|-0.00569|-0.0063|-0.00731|-0.007|-0.00693|-0.00585|-0.00597|-0.00613|-0.00566|-0.00618|-0.00757|-0.00534|-0.00586|-0.00544|-0.00331|-0.00504|-0.00487|||311|325|311|270|269|297|327|338|350|338|304|326|214|353|357|359|342|338|316|280|270|215|||||||||||||||||||||||||
2025-11-15 08:57:53|CS.D.USDCAD.MINI.IP|2915|2025-11-14 13:11:10|2025-11-14 21:58:50|14023.8|5.8|0.00954|2025-11-14|0.00927|17|0.023538|13|-0.030671|21|2025-11-14|0.01068|0.0102|0.01031|0.00975|0.01018|0.01077|0.00995|0.0097|0.00941|0.00964|0.00932|0.00951|0.00955|0.00939|0.00932|0.00928|0.0093|0.00927|0.0093|0.00927|0.00927|0.01204|||3|4|3|3|3|3|3|4|5|3|3|3|5|7|8|8|6|5|6|5|4|4|||0.00215|0.00199|0.00159|0.00141|0.00158|0.0016|0.00152|0.0024|0.00271|0.00188|0.00186|0.00203|0.00227|0.0032|0.00365|0.00312|0.00267|0.00213|0.00227|0.00173|0.00162|0.00334|||-0.00206|-0.00211|-0.00168|-0.0017|-0.00133|-0.00172|-0.00159|-0.0021|-0.00294|-0.00194|-0.00152|-0.0019|-0.00239|-0.00298|-0.00304|-0.00303|-0.00287|-0.00203|-0.00185|-0.00203|-0.00184|-0.00348|||280|307|292|252|245|255|294|313|351|305|301|316|222|345|355|359|355|336|347|326|302|256|||||||||||||||||||||||||
2025-11-15 08:57:54|CS.D.USDCHF.MINI.IP|2688|2025-11-14 13:11:10|2025-11-14 21:58:50|7938.1|5.1|0.24451|2025-11-14|0.01892|16|0.036624|15|-0.040439|8|2025-11-14|0.02374|0.3403|0.01931|0.01949|0.02087|0.01986|0.01934|0.01902|0.01906|0.01908|0.01893|0.01894|0.01899|0.01924|0.01899|0.02126|0.01892|0.3123|1.38339|0.37748|0.02075|0.03319|||3|3|3|3|3|3|3|4|6|4|3|3|6|7|8|9|5|4|3|3|2|3|||0.00266|0.0036|0.00314|0.00254|0.00239|0.00269|0.00302|0.00364|0.00529|0.0038|0.00308|0.00339|0.0053|0.00668|0.0071|0.00758|0.00409|0.00399|0.00539|0.00353|0.0031|0.00546|||-0.00281|-0.0034|-0.00257|-0.00265|-0.00268|-0.00245|-0.00303|-0.00482|-0.00564|-0.00378|-0.00332|-0.00363|-0.00557|-0.00726|-0.00557|-0.00704|-0.00439|-0.00351|-0.00463|-0.00338|-0.0025|-0.00473|||305|313|290|265|241|272|286|330|351|326|294|316|257|358|355|360|347|343|294|281|220|187|||||||||||||||||||||||||
2025-11-15 08:57:54|CS.D.USDCNH.MINI.IP|2711|2025-11-14 13:13:20|2025-11-14 21:58:50|70996.1|6.1|0.00867|2025-11-14|0.00845|7|0.022702|1|-0.035238|1|2025-11-14|0.01199|0.00923|0.00848|0.00846|0.00846|0.00846|0.00846|0.00845|0.00859|0.00845|0.00845|0.00845|0.00845|0.00898|0.00855|0.00845|0.00845|0.00845|0.00845|0.0085|0.00845|0.0116|||6|10|8|6|4|6|7|8|10|7|5|6|7|9|9|8|6|5|5|4|3|2|||0.00115|0.00232|0.00136|0.0008|0.0007|0.00096|0.00096|0.0012|0.00147|0.00088|0.00071|0.00066|0.00089|0.00205|0.00168|0.00142|0.00095|0.00076|0.00098|0.00067|0.00051|0.00174|||-0.00098|-0.00248|-0.00135|-0.00089|-0.0007|-0.00092|-0.00085|-0.00128|-0.00147|-0.00094|-0.00071|-0.00077|-0.00107|-0.00152|-0.00152|-0.00134|-0.00091|-0.00077|-0.00092|-0.00066|-0.00054|-0.00148|||344|359|358|353|309|356|360|357|360|351|339|352|144|278|356|360|349|339|305|313|282|129|||||||||||||||||||||||||
2025-11-15 08:57:55|CS.D.USDDKK.MINI.IP|2694|2025-11-14 13:11:20|2025-11-14 21:58:50|64243.3|4.5|0.02951|2025-11-14|0.02346|9|0.021819|1|-0.030381|1|2025-11-14|0.03115|0.03116|0.03116|0.03118|0.03118|0.03119|0.03118|0.02544|0.02501|0.02346|0.02407|0.02359|0.026|0.02898|0.0286|0.03103|0.02901|0.02972|0.02892|0.02811|0.03075|0.03113|||7|7|6|5|4|5|6|10|14|10|9|9|10|6|8|7|4|3|3|2|2|2|||0.00196|0.00259|0.00196|0.00118|0.00112|0.00158|0.00208|0.00302|0.00457|0.00327|0.0022|0.00224|0.00271|0.00439|0.00412|0.00327|0.00294|0.00256|0.00212|0.0017|0.00159|0.00242|||-0.00201|-0.00266|-0.00193|-0.00145|-0.00129|-0.00144|-0.00175|-0.00333|-0.00425|-0.00294|-0.00231|-0.00237|-0.00333|-0.00407|-0.00365|-0.00343|-0.00313|-0.0023|-0.00201|-0.00176|-0.00188|-0.00211|||345|357|353|332|330|342|356|359|360|360|359|359|201|356|357|357|344|321|288|269|247|223|||||||||||||||||||||||||
2025-11-15 08:57:56|CS.D.USDHUF.MINI.IP|2915|2025-11-14 13:16:50|2025-11-14 21:58:50|33047|8|0.06446|2025-11-14|0.06037|14|0.063527|7|-0.071265|13|2025-11-14|0.16086|0.15145|0.15146|0.15153|0.15153|0.15157|0.15376|0.10417|0.06124|0.06073|0.06397|0.06065|0.06043|0.06147|0.06037|0.0604|0.0605|0.06047|0.06045|0.06046|0.06276|0.1006|||8|6|5|5|5|7|9|10|12|9|8|8|10|9|12|12|10|10|6|4|4|3|||0.00491|0.00251|0.00417|0.00241|0.0028|0.00359|0.0037|0.00776|0.0069|0.00467|0.00346|0.00466|0.00415|0.00814|0.00765|0.00534|0.00495|0.00291|0.00206|0.00194|0.00207|0.00186|||-0.00416|-0.00287|-0.0044|-0.00337|-0.00267|-0.00325|-0.00357|-0.00719|-0.00664|-0.00464|-0.00393|-0.00391|-0.0041|-0.00765|-0.00731|-0.00625|-0.00543|-0.00301|-0.00205|-0.00203|-0.00174|-0.00314|||354|357|358|345|348|357|360|358|360|360|360|358|148|257|359|359|357|356|341|303|316|267|||||||||||||||||||||||||
2025-11-15 08:57:57|CS.D.USDJPY.MINI.IP|2984|2025-11-14 13:11:20|2025-11-14 21:58:40|15450.5|9.9|0.03873|2025-11-14|0.00463|5|0.051274|14|-0.043411|12|2025-11-14|0.00611|0.00622|0.0055|0.00536|0.00503|0.00463|0.00555|0.28342|0.00501|0.00539|0.00493|0.00489|0.00545|0.00553|0.00515|0.00507|0.00471|0.00531|0.00496|0.00515|0.00495|0.4134|||9|8|6|7|5|6|6|8|12|8|5|7|16|20|20|16|9|7|5|4|3|3|||0.00436|0.00359|0.00274|0.00293|0.00272|0.00256|0.00333|0.00363|0.00439|0.00323|0.00239|0.00287|0.00511|0.00787|0.00734|0.00581|0.00389|0.00317|0.00253|0.00203|0.00205|0.00197|||-0.00472|-0.00377|-0.00312|-0.003|-0.00266|-0.00268|-0.00323|-0.00353|-0.00477|-0.00317|-0.00245|-0.00275|-0.00624|-0.00748|-0.00671|-0.00591|-0.00385|-0.00326|-0.00309|-0.00185|-0.00194|-0.00229|||360|360|346|348|344|352|357|359|360|358|355|357|310|360|360|360|360|355|344|342|323|246|||||||||||||||||||||||||
2025-11-15 08:57:58|CS.D.USDKRW.MINI.IP|1190|2025-11-14 13:11:20|2025-11-14 19:55:40|145164.4|2.7|0.13942|2025-11-14|0.07009|5|0.089092|7|-0.158967|0|2025-11-14|0.09857|0.08781|0.07491|0.07901|0.07359|0.07009|0.09392|0.11953|0.10071|0.10608|0.09988|0.13634|0.13795|0.13814|0.1457|0.13823|0.13789|0.1378|0.13774|0.13778|||||13|11|5|6|8|8|8|4|3|3|2|3|4|4|3|3|3|3|2|2|||||0.01364|0.0086|0.00424|0.00584|0.00648|0.00461|0.00745|0.00715|0.00707|0.00341|0.00318|0.00505|0.00505|0.00887|0.00613|0.00507|0.00302|0.00296|0.0029|0.00314|||||-0.01813|-0.00975|-0.00506|-0.00687|-0.00666|-0.00498|-0.00679|-0.00988|-0.00659|-0.00475|-0.00401|-0.00819|-0.00807|-0.00762|-0.00619|-0.00395|-0.00312|-0.0024|-0.00244|-0.00233|||||352|358|341|334|347|353|314|180|238|276|172|164|238|258|224|200|173|171|123|96|||||||||||||||||||||||||
2025-11-15 08:57:59|CS.D.USDMXN.MINI.IP|2970|2025-11-14 13:11:20|2025-11-14 21:58:50|183005.2|7.7|0.03549|2025-11-14|0.031|12|0.044538|13|-0.038003|16|2025-11-14|0.04914|0.04916|0.04743|0.04833|0.04832|0.04761|0.04915|0.04896|0.04899|0.04628|0.03864|0.04374|0.031|0.03211|0.03267|0.03433|0.03416|0.03697|0.03849|0.044|0.03253|0.03288|||3|6|5|4|3|3|4|6|10|6|5|8|8|7|9|11|9|8|7|6|6|5|||0.00134|0.00167|0.00155|0.00168|0.00166|0.00203|0.00206|0.00264|0.00372|0.00402|0.00299|0.00422|0.00368|0.00591|0.00706|0.00847|0.00601|0.00451|0.00417|0.00376|0.00369|0.00235|||-0.00129|-0.00166|-0.00148|-0.00133|-0.00125|-0.00165|-0.00165|-0.00285|-0.0041|-0.00354|-0.00255|-0.004|-0.00382|-0.00669|-0.00728|-0.00785|-0.00536|-0.00461|-0.00371|-0.00353|-0.00334|-0.00238|||259|322|313|233|260|254|264|339|353|336|318|344|141|311|356|356|357|338|343|334|335|275|||||||||||||||||||||||||
2025-11-15 08:58:00|CS.D.USDNOK.MINI.IP|3032|2025-11-14 13:11:20|2025-11-14 21:58:50|100820|9.3|0.03124|2025-11-14|0.0248|14|0.047642|13|-0.049505|13|2025-11-14|0.0499|0.04997|0.05001|0.05003|0.04999|0.04688|0.04995|0.03638|0.03627|0.02986|0.02943|0.02828|0.02999|0.0262|0.0248|0.02486|0.0254|0.02576|0.0258|0.03305|0.04776|0.04963|||10|15|14|12|10|15|14|15|18|15|14|13|14|13|14|16|11|8|7|4|3|7|||0.00228|0.00368|0.00277|0.00219|0.00173|0.00297|0.00298|0.00557|0.00781|0.00535|0.00456|0.00459|0.00598|0.00558|0.00575|0.00512|0.00427|0.00378|0.00302|0.00239|0.00211|0.00395|||-0.00251|-0.00419|-0.00282|-0.00237|-0.00161|-0.00263|-0.0025|-0.00511|-0.00715|-0.0048|-0.00394|-0.00384|-0.00551|-0.00563|-0.00572|-0.00454|-0.00451|-0.00327|-0.00336|-0.0023|-0.00279|-0.00342|||358|360|360|360|358|357|359|360|360|360|360|360|166|359|359|360|359|345|331|337|322|328|||||||||||||||||||||||||
2025-11-15 08:58:01|CS.D.sp_USDRUB.MINI.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:58:02|CS.D.USDSEK.MINI.IP|2910|2025-11-14 13:11:30|2025-11-14 21:58:50|94499.9|9.5|0.03081|2025-11-14|0.02645|12|0.050909|4|-0.047896|4|2025-11-14|0.05639|0.05321|0.05252|0.05801|0.05822|0.05246|0.0533|0.03134|0.0276|0.02801|0.02724|0.02678|0.02645|0.02687|0.02686|0.02728|0.02772|0.02781|0.03552|0.03171|0.02654|0.04787|||4|4|3|2|2|3|4|11|14|9|8|8|10|12|15|13|15|7|5|4|4|8|||0.00403|0.00339|0.00479|0.00836|0.01151|0.00644|0.00313|0.00482|0.00723|0.00427|0.0035|0.00302|0.00333|0.00549|0.00646|0.00517|0.00482|0.00397|0.00338|0.00299|0.00249|0.0041|||-0.00289|-0.00325|-0.00331|-0.00244|-0.00384|-0.00319|-0.00275|-0.00408|-0.00635|-0.0036|-0.0031|-0.00285|-0.00375|-0.0057|-0.00607|-0.00496|-0.00442|-0.00347|-0.00373|-0.00277|-0.00242|-0.0043|||264|314|275|218|222|266|302|356|360|359|357|351|195|359|358|360|360|348|326|296|263|309|||||||||||||||||||||||||
2025-11-15 08:58:03|CS.D.USDSGD.MINI.IP|2694|2025-11-14 13:11:30|2025-11-14 21:58:50|12977.6|4.4|0.16506|2025-11-14|0.01245|3|0.03465|21|-0.080862|21|2025-11-14|0.01605|0.01373|0.01353|0.01245|0.01356|0.01504|0.01318|0.01304|0.01584|0.0148|0.01404|0.01567|0.01368|0.01424|0.01415|0.01446|0.01364|0.01365|0.01396|0.3382|0.01741|2.09191|||5|5|5|5|4|5|5|6|7|5|5|5|5|7|6|5|4|4|4|3|3|3|||0.00212|0.00218|0.00177|0.00153|0.00138|0.0019|0.00168|0.0023|0.00306|0.00207|0.00164|0.00182|0.00183|0.00422|0.00275|0.00226|0.00183|0.00174|0.00174|0.00157|0.00124|0.00573|||-0.00209|-0.0024|-0.00179|-0.00168|-0.00156|-0.00181|-0.00167|-0.00198|-0.00302|-0.00188|-0.00161|-0.00176|-0.00242|-0.00376|-0.00295|-0.00228|-0.00194|-0.00198|-0.0018|-0.0018|-0.00194|-0.00796|||348|341|341|337|324|343|339|356|358|349|341|343|195|348|351|352|332|329|329|310|259|147|||||||||||||||||||||||||
2025-11-15 08:58:04|CS.D.USDZAR.MINI.IP|2971|2025-11-14 13:11:30|2025-11-14 21:58:50|170667.2|11.3|0.06135|2025-11-14|0.05249|11|0.077715|13|-0.091587|7|2025-11-14|0.07611|0.07499|0.07059|0.07585|0.07442|0.05838|0.055|0.05266|0.05339|0.05266|0.05261|0.05249|0.05266|0.05313|0.05249|0.05262|0.05748|0.05906|0.06301|0.06933|0.07541|0.07408|||5|8|6|5|3|5|5|10|12|11|9|9|12|13|15|15|15|11|10|7|7|7|||0.00344|0.00442|0.00399|0.00295|0.00437|0.00424|0.00487|0.00678|0.00644|0.00592|0.00449|0.0051|0.0047|0.00972|0.00894|0.0074|0.00774|0.006|0.00555|0.00419|0.00284|0.00517|||-0.00559|-0.00331|-0.00609|-0.00399|-0.00391|-0.00311|-0.0043|-0.0066|-0.00639|-0.0052|-0.00408|-0.005|-0.0049|-0.00803|-0.00808|-0.00726|-0.00705|-0.00592|-0.00503|-0.00505|-0.00319|-0.00591|||216|288|270|195|213|260|284|357|358|357|346|347|193|353|360|359|360|355|354|341|322|236|||||||||||||||||||||||||
2025-11-15 08:58:04|CS.D.ALUMINIUM.MINI.IP|1336|2025-11-14 13:11:20|2025-11-14 18:58:50|2847.3|3.3|0.21261|2025-11-14|0.20858|2|0.126006|18|-0.167551|5|2025-11-14||0.20873|0.20858|0.21744|0.20908|0.21822|0.21103|0.21472|0.21048|0.2104|0.21033|0.2109|0.21302|0.21116|0.21129|0.21076|0.21021|0.21024|0.23096|||||||3|3|3|2|2|3|2|3|2|2|3|3|4|4|4|3|2|2|||||||0.01326|0.01125|0.01198|0.01093|0.01033|0.01353|0.0128|0.01656|0.01438|0.01223|0.0125|0.01584|0.01618|0.01924|0.01454|0.01449|0.01091|0.01503|||||||-0.01651|-0.01261|-0.01376|-0.01065|-0.0166|-0.01441|-0.01143|-0.01929|-0.01317|-0.01182|-0.01478|-0.01288|-0.01687|-0.01822|-0.01587|-0.01369|-0.01411|-0.01202||||||273|198|192|101|180|237|195|249|182|136|152|231|301|330|282|237|128|118|||||||||||||||||||||||||
2025-11-15 08:58:04|CO.D.CFI.FWM3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:58:05|CC.D.W.UME.IP|1670|2025-11-14 13:11:40|2025-11-14 19:19:50||19.6|0.06668|2025-11-14|0.10797|13|0.371058|17|-0.695716|17|2025-11-14||0.1091|0.10901|0.10907|0.10891|0.10838|0.1081|0.10833|0.10859|0.10862|0.10851|0.10844|0.10825|0.10797|0.10835|0.10862|0.10908|0.11105|0.11128|0.11123||||||4|1|14|82|17|6|5|5|8|7|6|12|12|38|17|19|33|15|53||||||0.0312|0.01817|0.01818|0.02417|0.02597|0.02252|0.0258|0.02815|0.04225|0.02613|0.02812|0.02305|0.02056|0.0304|0.0331|0.02927|0.05958|0.02867|0.03091||||||-0.02338|-0.02044|-0.01818|-0.01815|-0.02206|-0.018|-0.03187|-0.02262|-0.02506|-0.02169|-0.02065|-0.02406|-0.02956|-0.03953|-0.03384|-0.02924|-0.06984|-0.02662|-0.02548|||||116|56|52|46|87|36|79|89|78|60|69|109|75|127|179|172|276|157|45|||||||||||||||||||||||||
2025-11-15 08:58:05|CC.D.KC.UME.IP|1723|2025-11-14 13:11:30|2025-11-14 18:30:00|37609.9|2.5|0.10773|2025-11-14|0.09477|18|0.293552|17|-0.306996|10|2025-11-14||||||||||0.62606|0.10117|0.46477|0.13863|0.11912|0.12938|0.10051|0.10357|0.10542|0.09477|||||||||||||||2|2|1|1|1|2|3|1|4|2|||||||||||||||0.03416|0.0272|0.02552|0.02689|0.03403|0.02926|0.03303|0.0341|0.03603|0.02263|||||||||||||||-0.03728|-0.03105|-0.02651|-0.03391|-0.03034|-0.0355|-0.03092|-0.0314|-0.03871|-0.02024||||||204|292|308|300|327|316|318|330|320|145|||||||||||||||||||||||||
2025-11-15 08:58:06|CS.D.COPPER.MINI.IP|2006|2025-11-14 13:11:30|2025-11-14 18:59:20|10829.9|8.3|0.09289|2025-11-14|0.09173|2|0.105519|2|-0.08826|14|2025-11-14||0.09268|0.09173|0.09512|0.09183|0.09471|0.09287|0.09333|0.09218|0.09205|0.09192|0.09223|0.09224|0.09414|0.09269|0.09235|0.09207|0.09226|0.09553|||||||9|6|5|3|5|6|5|6|4|3|5|6|11|12|10|7|5|5|||||||0.01492|0.00973|0.00942|0.00666|0.0085|0.01032|0.00838|0.01161|0.0079|0.0073|0.00801|0.01103|0.01614|0.01692|0.01308|0.01004|0.00989|0.00919|||||||-0.01341|-0.00938|-0.00898|-0.00811|-0.00885|-0.01028|-0.00832|-0.01326|-0.0076|-0.00768|-0.00902|-0.01087|-0.01785|-0.01644|-0.01375|-0.01048|-0.00992|-0.01071||||||347|350|328|282|325|354|335|348|323|312|328|352|359|360|360|353|333|310|||||||||||||||||||||||||
2025-11-15 08:58:07|CC.D.C.UME.IP|1891|2025-11-14 13:11:30|2025-11-14 19:19:50|442|88.6|0.05284|2025-11-14|0.13219|15|0.315742|17|-0.750883|17|2025-11-14||0.1326|0.13253|0.13251|0.13253|0.13244|0.13243|0.13245|0.13243|0.13239|0.13242|0.13235|0.13229|0.13222|0.13234|0.13219|0.13224|0.13479|0.13541|0.13569||||||75|1|6|56|6|36|10|3|38|21|60|41|34|137|190|109|209|88|183||||||0.03132|0.02761|0.04418|0.02208|0.03312|0.02208||0.02208|0.02207|0.03311|0.02206|0.02481|0.04407|0.03512|0.04746|0.03908|0.05569|0.03868|0.03618||||||-0.03909|-0.02209|-0.02208||-0.03034|-0.02207|-0.03091|-0.02206|-0.02206|-0.02207|-0.02758|-0.02835|-0.02205|-0.04122|-0.03946|-0.03406|-0.08214|-0.03386|-0.0226|||||69|19|9|6|43|9|23|17|21|27|31|23|23|88|128|108|257|110|39|||||||||||||||||||||||||
2025-11-15 08:58:07|CC.D.FCPO.UNC.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:58:08|CS.D.CFEGOLD.CDE.IP|3169|2025-11-14 13:11:40|2025-11-14 21:59:50|4083.71|36.8|0.00986|2025-11-14|0.00915|15|0.124068|13|-0.200217|13|2025-11-14|0.01177|0.01165|0.01156|0.01157|0.01172|0.01148|0.01173|0.01152|0.01138|0.01125|0.01139|0.01128|0.01012|0.01056|0.00979|0.00915|0.00931|0.0093|0.00972|0.01006|0.00963|0.01123|||17|27|27|19|16|24|26|31|29|25|24|37|46|60|54|46|41|34|32|25|27|13|||0.00854|0.01484|0.01141|0.00847|0.00735|0.01179|0.01235|0.01221|0.01467|0.01103|0.01079|0.01539|0.02109|0.02883|0.02776|0.0222|0.01628|0.01567|0.0153|0.01168|0.0134|0.00945|||-0.00997|-0.0147|-0.00886|-0.00804|-0.00741|-0.01223|-0.01263|-0.01395|-0.01255|-0.01159|-0.01013|-0.01749|-0.02284|-0.03452|-0.02565|-0.02187|-0.01593|-0.01415|-0.01468|-0.01192|-0.01271|-0.00861|||360|360|360|360|360|360|360|360|360|360|360|360|287|360|360|360|360|360|360|360|360|359||0|||||||||||||0||||||||||
2025-11-15 08:58:09|CC.D.HO.UME.IP|2953|2025-11-14 13:11:40|2025-11-14 21:59:50|24978|6.6|0.07871|2025-11-14|0.07936|16|0.177176|7|-0.435607|1|2025-11-14|0.0804|0.07997|0.07971|0.07979|0.08012|0.08015|0.0801|0.08054|0.08072|0.08054|0.07985|0.07986|0.0803|0.0802|0.07987|0.07957|0.07936|0.07937|0.07953|0.07992|0.07991|0.07989|||4|5|2|2|0|0|1|1|1|1|2|2|3|4|9|7|10|6|8|11|1|2|||0.02336|0.02883|0.02165|0.01904|0.01269|0.01313|0.0212|0.02039|0.02163|0.02345|0.02137|0.02276|0.02367|0.02324|0.02631|0.02171|0.02163|0.01423|0.01322|0.0125|0.00889|0.01073|||-0.02332|-0.03006|-0.0216|-0.01629|-0.01185|-0.01488|-0.01974|-0.01936|-0.02126|-0.02026|-0.01709|-0.0252|-0.01999|-0.0209|-0.02429|-0.0203|-0.02089|-0.01511|-0.015|-0.01493|-0.00962|-0.01562|||242|356|346|321|260|282|313|336|351|344|350|349|356|354|358|356|359|354|351|328|277|249|||||||||||||||||||||||||
2025-11-15 08:58:09|CC.D.HG.UME.IP|2846|2025-11-14 13:11:40|2025-11-14 21:59:50|51108.6|8.3|0.03815|2025-11-14|0.03891|10|0.107895|16|-0.172882|8|2025-11-14|0.03906|0.03906|0.03898|0.03897|0.03896|0.03899|0.03893|0.03898|0.03909|0.039|0.03891|0.03909|0.03912|0.03929|0.03928|0.03909|0.03894|0.03903|0.03909|0.03907|0.03909|0.03912|||2|4|2|2|1|2|2|2|3|2|3|4|5|17|10|13|10|11|5|1|2|1|||0.00737|0.01474|0.00874|0.00898|0.00669|0.0097|0.01364|0.01131|0.01406|0.01032|0.00827|0.0101|0.0119|0.01635|0.02011|0.01663|0.011|0.00878|0.00951|0.00872|0.00738|0.00531|||-0.00758|-0.01401|-0.00994|-0.00973|-0.008|-0.00949|-0.01248|-0.01148|-0.01603|-0.00891|-0.00833|-0.01012|-0.01157|-0.01893|-0.01936|-0.01701|-0.01021|-0.01083|-0.01008|-0.00829|-0.00667|-0.00442|||206|351|318|281|238|325|329|323|345|308|302|330|349|358|358|358|355|348|342|291|272|163|||||||||||||||||||||||||
2025-11-15 08:58:10|CC.D.IRON.UME.IP|641|2025-11-14 13:11:40|2025-11-14 14:59:50|756.4|87.3|0.12601|2025-11-14|0.59716|1|0.106242|2|-0.213248|13|2025-11-14||0.59716|0.59781|0.59975||0.59856|0.59762|||||||0.5996|0.59726|||||||||||274|252|230||202|188|||||||434|325|||||||||||0.02961|0.03745|0.03377||0.03788|0.03289|||||||0.03133|0.03075|||||||||||-0.03727|-0.02989|-0.03015||-0.02781|-0.02453|||||||-0.03756|-0.03016||||||||||126|81|54|53|100|103|70|||||||||||||||||||||||||
2025-11-15 08:58:10|CS.D.LEAD.MINI.IP|835|2025-11-14 13:11:50|2025-11-14 18:59:00|2055.3|2.1|0.2932|2025-11-14|0.28923|2|0.135837|18|-0.169197|13|2025-11-14||0.28964|0.28923|0.28958|0.28944|0.28975|0.29023|0.29053|0.29043|0.29036|0.29039|0.29045|0.29535|0.29083|0.29141|0.29101|0.29058|0.29105|0.32188|||||||2|2|1|1|2|2|2|2|2|2|2|2|3|2|2|2|2|2|||||||0.0169|0.01317|0.01006|0.01045|0.02039|0.01462|0.01343|0.01433|0.01398|0.01395|0.01683|0.01758|0.02047|0.0151|0.01742|0.02184|0.02565|0.0388|||||||-0.01423|-0.01262|-0.01094|-0.01351|-0.02008|-0.01516|-0.01614|-0.01787|-0.01887|-0.01728|-0.01791|-0.01809|-0.02097|-0.01506|-0.01555|-0.02122|-0.0152|-0.0126||||||159|82|66|25|68|143|73|164|101|58|83|122|241|170|183|180|64|60|||||||||||||||||||||||||
2025-11-15 08:58:11|CO.D.LH.FWM2.IP|1402|2025-11-14 14:30:00|2025-11-14 19:04:50|7818|8.5|0.1513|2025-11-14|0.18992|15|0.177305|16|-0.127567|14|2025-11-14|||||||||||||||0.19124|0.18992|0.1905|0.19047|0.19098|0.19168|||||||||||||||||||15|8|9|5|12|23|||||||||||||||||||0.04374|0.02793|0.03198|0.03|0.02122|0.01918|||||||||||||||||||-0.03659|-0.02643|-0.02659|-0.02398|-0.02691|-0.04341|||||168|266|221|235|198|25|||||||||||||||||||||||||
2025-11-15 08:58:11|CC.D.LC.UME.IP|1620|2025-11-14 14:30:00|2025-11-14 19:04:50|21910.4|11.2|0.05493|2025-11-14|0.05471|19|0.330966|14|-0.302265|14|2025-11-14|||||||||||||||0.05648|0.05534|0.05536|0.05489|0.05475|0.05471|||||||||||||||||||29|14|6|7|7|18|||||||||||||||||||0.05351|0.03505|0.02032|0.02353|0.01672|0.02486|||||||||||||||||||-0.06569|-0.03466|-0.02184|-0.01893|-0.01889|-0.02298|||||180|359|351|355|336|30|||||||||||||||0||||||||||
2025-11-15 08:58:14|EN.D.LGO.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:58:14|CC.D.LB.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:58:15|CS.D.CFDSILVER.CFM.IP|3150|2025-11-14 13:11:40|2025-11-14 21:59:50|5051.9|18.4|0.07483|2025-11-14|0.05186|10|0.172284|13|-0.220328|11|2025-11-14|0.05697|0.05608|0.05613|0.05591|0.05536|0.05656|0.05675|0.05613|0.05667|0.05667|0.05186|0.05702|0.05832|0.0918|0.08061|0.08699|0.06237|0.06065|0.06029|0.05901|0.06106|0.1167|||7|15|13|8|6|12|12|13|13|11|11|12|18|25|25|24|20|17|19|15|15|6|||0.01366|0.02187|0.01872|0.01682|0.0137|0.0195|0.0189|0.02014|0.02198|0.01837|0.01661|0.02163|0.02851|0.04663|0.0485|0.03675|0.02243|0.02037|0.02588|0.01761|0.01936|0.02002|||-0.01229|-0.02079|-0.01505|-0.01655|-0.01547|-0.01928|-0.02076|-0.0197|-0.02262|-0.018|-0.01556|-0.02503|-0.0352|-0.05217|-0.04261|-0.03307|-0.02213|-0.0209|-0.02364|-0.01872|-0.01903|-0.01557|||353|360|359|350|353|360|360|360|360|360|360|360|260|360|360|360|360|360|360|359|360|340|||||||||||||||||||||||||
2025-11-15 08:58:16|CC.D.NG.UME.IP|3041|2025-11-14 13:11:40|2025-11-14 21:59:50|4653|25.5|0.05869|2025-11-14|0.06309|4|0.286596|15|-0.808743|15|2025-11-14|0.06344|0.06321|0.06315|0.06314|0.06309|0.06344|0.06412|0.06409|0.06392|0.06388|0.06386|0.06392|0.06445|0.06476|0.06505|0.06541|0.06518|0.06485|0.06442|0.06388|0.06433|0.06458|||2|2|2|4|3|6|9|8|6|5|7|7|17|36|34|36|26|28|24|35|19|7|||0.02613|0.03584|0.0351|0.02499|0.02744|0.03688|0.03415|0.03223|0.02582|0.02819|0.02907|0.03436|0.03261|0.04267|0.04353|0.0525|0.0491|0.03983|0.04297|0.04262|0.03388|0.03303|||-0.02782|-0.0253|-0.0359|-0.03061|-0.03111|-0.03325|-0.03857|-0.03057|-0.02781|-0.02456|-0.02909|-0.03365|-0.03528|-0.04528|-0.04336|-0.05145|-0.04269|-0.03869|-0.04296|-0.0364|-0.04442|-0.0269|||123|149|105|94|138|180|253|225|195|151|214|227|304|335|347|348|341|336|332|278|301|204|||||||||||||||||||||||||
2025-11-15 08:58:17|CC.D.CC.UME.IP|1609|2025-11-14 13:11:50|2025-11-14 18:29:50|5415.9|2.3|0.20856|2025-11-14|0.12431|18|0.508347|12|-0.359602|13|2025-11-14||||||||||0.1483|0.18275|0.188|0.87007|0.18854|0.16212|0.14667|0.43186|0.13477|0.12431|||||||||||||||2|1|1|1|2|2|2|4|2|4|||||||||||||||0.06642|0.03781|0.04716|0.05146|0.0744|0.05234|0.04928|0.05643|0.02693|0.02222|||||||||||||||-0.07328|-0.06011|-0.04596|-0.04679|-0.06372|-0.05434|-0.05311|-0.0459|-0.03094|-0.02808||||||87|300|273|294|331|314|324|337|200|118|||||||||||||||||||||||||
2025-11-15 08:58:17|CS.D.NICKEL.MINI.IP|277|2025-11-14 13:11:00|2025-11-14 18:56:00|14855|1|0.40471|2025-11-14|0.40388|18|0.08746|18|-0.054072|12|2025-11-14|||||||||0.40575|0.40505|0.40475|0.40574|0.40481|0.40547|0.40546|0.4043|0.40402|0.40435|0.40388||||||||||||||1|1|1|1|1|1|1|1|1|1|1|||||||||||||||||||0.06076|||||0.08746||||||||||||||-0.0135||||-0.05407|-0.0371|-0.04733||-0.04711||-0.00337||||||64|53|46|30|51|74|59|48|55|26|33|||||||||||||||||||||||||
2025-11-15 08:58:18|CC.D.RB.UME.IP|2974|2025-11-14 13:11:50|2025-11-14 21:59:50|19597|7.6|0.10153|2025-11-14|0.10155|18|0.160497|1|-0.310749|21|2025-11-14|0.15344|0.11773|0.10665|0.12106|0.11645|0.11583|0.11484|0.10603|0.10324|0.10319|0.10249|0.10289|0.10329|0.10353|0.1029|0.10206|0.10168|0.10159|0.10155|0.10176|0.10187|0.10313|||1|1|0|0|0|0|0|0|1|1|1|2|2|2|10|11|12|7|7|12|1|1|||0.02442|0.02812|0.01933|0.02089|0.0208|0.01973|0.02597|0.01766|0.01809|0.01781|0.01468|0.0167|0.01657|0.019|0.02084|0.01684|0.01692|0.01181|0.0119|0.01662|0.01059|0.00907|||-0.02628|-0.02884|-0.01774|-0.0213|-0.01808|-0.01899|-0.02109|-0.01432|-0.01565|-0.01559|-0.01439|-0.01784|-0.01628|-0.01604|-0.0182|-0.01755|-0.01936|-0.01201|-0.01362|-0.01496|-0.00911|-0.01645|||246|358|342|324|252|282|300|339|351|352|352|348|354|355|360|359|358|354|353|350|287|250|||||||||||||||||||||||||
2025-11-15 08:58:18|CC.D.CT.UME.IP|1714|2025-11-14 13:11:40|2025-11-14 19:19:50|6399.4|8.1|0.20419|2025-11-14|0.23119|16|0.139984|12|-0.485736|17|2025-11-14|||0.23285|0.23285|0.23292|0.23288|0.23289|0.23282|0.23252|0.23261|0.23262|0.23355|0.23331|0.23234|0.23169|0.23135|0.23119|0.23344|0.23417|0.23449|||||||4|1|1|0|0|0|1|5|4|4|1|6|6|11|8|10|7|12|||||||0.0127|0.01863|0.01941|0.00909|0.00805|0.01636|0.01128|0.00866|0.01154|0.01592|0.01478|0.01438|0.01483|0.01243|0.01036|0.02059|0.012|0.01502|||||||-0.00992|-0.00993|-0.00777|-0.00748|-0.00487|-0.00807|-0.01269|-0.01272|-0.01137|-0.02743|-0.01309|-0.01889|-0.01612|-0.01474|-0.01387|-0.03107|-0.01581|-0.01006|||||101|68|23|68|93|99|104|90|87|170|144|215|231|255|216|300|236|96|||||||||||||||||||||||||
2025-11-15 08:58:18|CC.D.OJ.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:58:19|CC.D.SB.UME.IP|1415|2025-11-14 13:11:40|2025-11-14 17:59:50|1467.6|24|0.10749|2025-11-14|0.20278|16|0.220295|13|-0.363661|13|2025-11-14|||||||||0.21059|0.20931|0.20727|0.20668|0.20663|0.20558|0.20485|0.20406|0.20278|0.20335|||||||||||||||6|7|16|20|20|30|20|44|48|48|||||||||||||||0.04331|0.03467|0.04658|0.04947|0.04041|0.06221|0.03898|0.05043|0.03802|0.04001|||||||||||||||-0.04433|-0.02423|-0.03531|-0.04308|-0.04163|-0.06313|-0.03826|-0.03873|-0.03756|-0.04127|||||||70|127|98|113|155|205|179|102|152|158|||||||||||||||||||||||||
2025-11-15 08:58:19|CC.D.O.UNC.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:58:20|CC.D.LCO.UME.IP|2973|2025-11-14 13:11:50|2025-11-14 21:59:00|6398.7|48.3|0.04571|2025-11-14|0.04579|16|0.155906|1|-0.14611|1|2025-11-14||0.05074|0.0499|0.05203|1.93127|0.41452|0.69177|0.05051|0.04803|0.0479|0.04664|0.33726|0.04789|0.04876|0.04755|0.0479|0.04579|0.04793|0.04741|0.04727|0.04917|0.05117||||104|38|19|7|11|33|24|81|55|84|79|50|58|54|72|89|51|27|52|10|9||||0.02756|0.01927|0.01392|0.01293|0.01456|0.01749|0.01602|0.01874|0.02207|0.01821|0.01971|0.01783|0.01837|0.02167|0.01854|0.01765|0.0154|0.01371|0.01314|0.00947|0.00821||||-0.02269|-0.01746|-0.01458|-0.01286|-0.0117|-0.01488|-0.01275|-0.01939|-0.01816|-0.01828|-0.02318|-0.01691|-0.01707|-0.0196|-0.01831|-0.02099|-0.01429|-0.01395|-0.01344|-0.00942|-0.01104|||360|341|323|266|275|312|343|347|352|348|345|350|353|358|358|356|338|337|332|265|213|||||||||||||||||||||||||
2025-11-15 08:58:21|CC.D.CL.UDE.IP|3021|2025-11-14 13:11:50|2025-11-14 21:59:50|5982.1|51|1.25031|2025-11-14|0.06185|16|0.174105|1|-0.172157|21|2025-11-14|3.08031|0.06214|0.06231|2.70024|2.24307|2.65837|0.98802|0.06285|0.34042|0.06264|0.06197|0.34354|0.06257|0.06243|0.06223|0.06197|0.06185|0.35327|0.35671|1.26241|4.80363|7.08278|||10|98|39|19|7|7|13|11|27|22|42|54|28|43|82|70|61|55|39|72|18|12|||0.01523|0.0268|0.02134|0.01255|0.01261|0.01298|0.01503|0.01863|0.02023|0.02089|0.01992|0.02002|0.01964|0.01981|0.02531|0.02005|0.01848|0.01372|0.01382|0.01421|0.01012|0.00896|||-0.01255|-0.02361|-0.0194|-0.01412|-0.01143|-0.01125|-0.01503|-0.0143|-0.02017|-0.01784|-0.01735|-0.02222|-0.01834|-0.02006|-0.02114|-0.01787|-0.01911|-0.01476|-0.01339|-0.01557|-0.01118|-0.01152|||265|356|346|341|275|308|324|351|360|359|355|355|356|357|359|360|354|343|339|333|274|242|||||||||||||||||||||||||
2025-11-15 08:58:21|CC.D.RR.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:58:22|CC.D.SM.UME.IP|1819|2025-11-14 13:11:50|2025-11-14 19:19:50||17.3|0.10861|2025-11-14|0.12099|16|0.27698|17|-0.754126|17|2025-11-14||0.12129|0.12134|0.1212|0.12122|0.12116|0.12114|0.12116|0.12122|0.12133|0.12151|0.1215|0.12128|0.12119|0.12137|0.12127|0.12099|0.1228|0.12312|0.12337||||||5|1|1|2|1|1|5|2|6|4|4|5|6|25|12|16|30|13|32||||||0.01466|0.01194|0.01384|0.00739|0.01213|0.00727|0.01224|0.01315|0.01528|0.01346|0.01277|0.01413|0.01499|0.02477|0.01976|0.01412|0.03788|0.01909|0.01536||||||-0.01816|-0.01205|-0.00906|-0.0065|-0.00557|-0.01197|-0.01141|-0.01151|-0.01054|-0.01212|-0.01092|-0.01278|-0.01299|-0.02849|-0.01977|-0.01348|-0.05069|-0.01828|-0.01712|||||229|137|65|72|109|81|126|133|91|139|182|200|195|170|315|252|345|295|105|||||||||||||||||||||||||
2025-11-15 08:58:22|CC.D.BO.UME.IP|1893|2025-11-14 13:11:50|2025-11-14 19:19:50|5040.8|19.3|0.11207|2025-11-14|0.11793|15|0.199913|17|-0.641557|17|2025-11-14||0.11865|0.1184|0.11843|0.1184|0.1184|0.11847|0.1185|0.11843|0.11824|0.11816|0.11821|0.11842|0.11828|0.11808|0.11793|0.11806|0.11869|0.11889|0.11894||||||4|3|1|22|2|2|2|2|8|3|2|4|9|33|17|18|22|15|36||||||0.01415|0.01306|0.0103|0.00839|0.01014|0.01378|0.00903|0.01173|0.01031|0.00989|0.00994|0.0165|0.0132|0.02559|0.01768|0.01533|0.0348|0.01554|0.01446||||||-0.01444|-0.01235|-0.00892|-0.00915|-0.00946|-0.01185|-0.0092|-0.01121|-0.0087|-0.00848|-0.01006|-0.01262|-0.01424|-0.02272|-0.01901|-0.01425|-0.0312|-0.01559|-0.01571|||||270|194|131|64|136|168|189|233|192|175|240|277|230|178|347|317|352|325|110|||||||||||||||||||||||||
2025-11-15 08:58:23|CC.D.S.UME.IP|1896|2025-11-14 13:11:50|2025-11-14 19:19:50||46.9|0.08365|2025-11-14|0.10413|9|0.318387|17|-0.68045|17|2025-11-14||0.10466|0.10456|0.10436|0.10431|0.10416|0.10414|0.10415|0.10414|0.10413|0.10422|0.10424|0.10416|0.10418|0.10435|0.1044|0.10445|0.10586|0.10622|0.10638||||||14|14|12|8|20|7|10|4|7|8|13|14|17|73|41|35|88|41|88||||||0.01564|0.01535|0.01236|0.00966|0.01302|0.00964|0.01042|0.01096|0.00934|0.01122|0.01327|0.01289|0.01085|0.01756|0.0163|0.01149|0.04209|0.01866|0.01496||||||-0.01793|-0.01005|-0.01015|-0.00948|-0.01085|-0.00868|-0.01096|-0.01247|-0.01021|-0.01073|-0.01303|-0.01139|-0.01178|-0.01849|-0.0159|-0.01421|-0.04454|-0.02077|-0.01772|||||235|124|112|57|64|65|87|112|87|119|127|162|161|157|271|255|344|270|93|||||||||||||||||||||||||
2025-11-15 08:58:23|MT.D.PA.FWM2.IP|2737|2025-11-14 13:12:00|2025-11-14 21:59:50|1414.5|1.4|0.14233|2025-11-14|0.13986|17|0.496894|11|-0.365027|15|2025-11-14|0.20966|0.22981|0.15851|0.15521|0.19596|0.17849|0.18668|0.19128|0.15223|0.14142|0.14021|0.19036|0.14502|0.14495|0.14839|0.1439|0.14006|0.13986|0.14288|0.14119|0.14193|0.14461|||0|0|1|0|0|0|1|1|1|1|1|1|1|2|3|2|1|1|1|0|0|0|||0.04513|0.05698|0.04132|0.03928|0.05135|0.0583|0.05509|0.06419|0.05283|0.04537|0.04601|0.0605|0.05484|0.06177|0.05925|0.05167|0.03389|0.0321|0.02998|0.02705|0.03214|0.03187|||-0.04242|-0.05012|-0.04354|-0.03249|-0.05208|-0.04667|-0.05116|-0.06069|-0.0528|-0.03502|-0.03134|-0.0595|-0.04603|-0.06059|-0.05583|-0.04777|-0.03745|-0.03182|-0.03617|-0.02507|-0.03092|-0.03027|||177|232|217|232|219|267|275|274|313|309|294|303|346|358|350|346|326|332|318|294|273|194|||||||||||||||||||||||||
2025-11-15 08:58:24|MT.D.PL.FWM2.IP|3128|2025-11-14 13:12:00|2025-11-14 21:59:50|1557.9|3.2|0.09604|2025-11-14|0.09289|3|0.220806|7|-0.30993|9|2025-11-14|0.09889|0.09355|0.09314|0.09289|0.09326|0.0937|0.09384|0.09409|0.09422|0.0951|0.09524|0.09553|0.09636|0.0976|0.09688|0.09557|0.09525|0.09563|0.09591|0.09597|0.09615|0.09632|||1|1|2|1|1|1|1|3|2|3|2|2|4|6|7|5|3|2|2|1|1|1|||0.02055|0.02133|0.02086|0.01582|0.01382|0.01858|0.01845|0.02405|0.02942|0.02536|0.02301|0.02646|0.0363|0.04429|0.04471|0.03522|0.02435|0.02157|0.02062|0.01649|0.01718|0.0112|||-0.01886|-0.01988|-0.0176|-0.01503|-0.01544|-0.02082|-0.0222|-0.02527|-0.02932|-0.02492|-0.02203|-0.02727|-0.03345|-0.0457|-0.03473|-0.03413|-0.02739|-0.02299|-0.02192|-0.01539|-0.01737|-0.01091|||267|355|352|330|328|349|352|353|357|353|348|355|360|360|360|360|360|360|360|358|359|320|||||||||||||||||||||||||
2025-11-15 08:58:25|CS.D.ZINC.MINI.IP|1316|2025-11-14 13:12:00|2025-11-14 18:58:50|3004.5|3.1|0.20112|2025-11-14|0.19712|2|0.106069|16|-0.212702|18|2025-11-14||0.198|0.19712|0.19777|0.19762|0.19865|0.19827|0.19854|0.19983|0.19941|0.19878|0.1995|0.20133|0.19897|0.19905|0.19857|0.19847|0.19903|0.23132|||||||3|2|2|2|2|2|2|3|2|2|2|3|4|4|3|3|2|2|||||||0.01514|0.01494|0.01436|0.01021|0.01274|0.0126|0.01077|0.0203|0.01682|0.01644|0.01491|0.0179|0.01836|0.01921|0.01507|0.01725|0.01781|0.01212|||||||-0.0172|-0.01478|-0.01669|-0.01345|-0.01158|-0.01357|-0.01276|-0.02139|-0.01698|-0.01617|-0.01319|-0.01507|-0.01822|-0.0165|-0.01535|-0.01645|-0.01146|-0.02315||||||267|142|155|78|141|204|179|270|223|168|210|230|320|321|298|250|103|93|||||||||||||||||||||||||
2025-11-15 08:58:25|IX.D.StoxxBank.FNI3.IP|2285|2025-11-14 13:12:00|2025-11-14 20:59:50|240.94|48.6|16.91615|2025-11-14|2.01297|8|0.103674|11|-0.102843|8|2025-11-14||||||||15.93826|2.01297|9.18526|8.03216|7.52245|4.52282|7.12919|6.16397|6.93061|6.62267|26.25691|46.60658|65.37516|66.07164|||||||||||15|86|31|38|82|49|44|68|64|122|62|6|3|5|||||||||||0.02371|0.03205|0.02478|0.02347|0.02535|0.02365|0.0242|0.02672|0.02608|0.02294|0.02157|0.02073|0.02261|0.02073|||||||||||-0.0242|-0.03193|-0.02496|-0.02167|-0.02654|-0.02457|-0.02335|-0.02678|-0.02469|-0.02182|-0.02147|-0.02342|-0.02071|-0.02073||||239|354|295|275|267|312|296|310|319|258|244|161|153|109|||||||||||||||||||||||||
2025-11-15 08:58:26|IX.D.CANNABIS.IFD.IP|788|2025-11-14 14:33:10|2025-11-14 19:59:00|66.28|0|1.49994|2025-11-14|1.49577|16|0.302252|14|-0.212411|14|2025-11-14|||||||||||||||1.50285|1.49911|1.49577|1.49633|1.49973|1.50911|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||0.08117|0.03724|0.02187|0.02377|0.03096|0.04651|||||||||||||||||||-0.06938|-0.03388|-0.03562|-0.03488|-0.04123|-0.05701|||||117|193|147|118|117|96|||||||||||||||||||||||||
2025-11-15 08:58:26|KB.D.BANKS.CASH.IP|1016|2025-11-14 13:12:00|2025-11-14 16:29:50|7302.53|0|0|2025-11-14|0|8|0.131928|8|-0.079673|8|2025-11-14|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01695|0.01058|0.0088|0.00761|0.009|0.00918|0.01268|0.01197|0.00945||||||||||||||||-0.01626|-0.01073|-0.01005|-0.01089|-0.01147|-0.00883|-0.01366|-0.013|-0.00959||||||||260|291|260|277|279|272|309|322|171|||||||||||||||||||||||||
2025-11-15 08:58:27|KB.D.AERO.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:58:27|KB.D.DRINKS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:58:27|KB.D.CHEMS.CASH.IP|300|2025-11-14 13:12:50|2025-11-14 16:29:40|7203.01|0|0|2025-11-14|0|8|0.163264|16|-0.107446|15|2025-11-14|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0436|0.03458|0.01477|0.02763|0.01945|0.02856|0.03508|0.02902|0.04025||||||||||||||||-0.03252|-0.02084|-0.02483|-0.02829|-0.02738|-0.02233|-0.03535|-0.03721|-0.03405||||||||57|54|56|63|63|54|89|100|69|||||||||||||||||||||||||
2025-11-15 08:58:28|KB.D.BUILD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:58:28|KB.D.ELECTY.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:58:28|KB.D.EE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:58:29|KB.D.SPECFINAN.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:58:29|KB.D.PHONES.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:58:33|KB.D.FDR.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:58:33|KB.D.FOOD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:58:34|KB.D.WATER.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:58:34|KB.D.GINDU.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:58:34|KB.D.RETAIL.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:58:35|KB.D.HEALTH.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:58:35|KB.D.HSEHLD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:58:35|KB.D.ENGINE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:58:36|KB.D.BUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:58:36|KB.D.LIFE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:58:36|KB.D.MEDIA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:58:37|KB.D.MINING.CASH.IP|700|2025-11-14 13:12:00|2025-11-14 16:29:50|26855.03|0|0|2025-11-14|0|8|0.316592|14|-0.394649|14|2025-11-14|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.04155|0.03877|0.02093|0.03198|0.03297|0.04246|0.07219|0.04803|0.03395||||||||||||||||-0.05961|-0.03426|-0.02133|-0.05967|-0.06502|-0.05043|-0.06919|-0.04719|-0.03176||||||||66|86|96|101|124|171|226|215|114|||||||||||||||||||||||||
2025-11-15 08:58:37|KB.D.INSURANCE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:58:38|KB.D.OIL.CASH.IP|811|2025-11-14 13:12:20|2025-11-14 16:29:50|9140.01|0|0|2025-11-14|0|8|0.067185|10|-0.117869|11|2025-11-14|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01117|0.01438|0.01365|0.01536|0.01336|0.01365|0.01902|0.01374|0.00841||||||||||||||||-0.0161|-0.01142|-0.01108|-0.01298|-0.01579|-0.01153|-0.01731|-0.01233|-0.0099||||||||183|197|198|209|201|174|278|254|134|||||||||||||||||||||||||
2025-11-15 08:58:38|KB.D.OILEQUIP.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:58:38|KB.D.PGOODS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:58:39|KB.D.REAL.CASH.IP|605|2025-11-14 13:12:10|2025-11-14 16:29:50|2084.65|0|0|2025-11-14|0|8|0.172127|8|-0.24351|11|2025-11-14|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.0196|0.01273|0.00757|0.01022|0.00736|0.01226|0.01008|0.0114|0.01257||||||||||||||||-0.01122|-0.01153|-0.00846|-0.01938|-0.01001|-0.00928|-0.01084|-0.0158|-0.0084||||||||167|184|164|167|144|150|191|181|103|||||||||||||||||||||||||
2025-11-15 08:58:39|KB.D.SOFT.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:58:39|KB.D.SUPPORT.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:58:40|KB.D.TOBACCO.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:58:40|KB.D.HOTELS.CASH.IP|941|2025-11-14 13:12:20|2025-11-14 16:29:50|9172.97|0|0|2025-11-14|0|8|0.08574|15|-0.071723|11|2025-11-14|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01072|0.00987|0.00591|0.00681|0.00886|0.00795|0.01306|0.01351|0.00778||||||||||||||||-0.01079|-0.01097|-0.0102|-0.00975|-0.00836|-0.00796|-0.01217|-0.01189|-0.00838||||||||211|231|190|216|206|216|287|316|159|||||||||||||||||||||||||
2025-11-15 08:58:41|KB.D.PHARMA.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:58:41|KB.D.OZTELE.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:58:41|KB.D.OZCOND.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:58:42|KB.D.OZCONSUM.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:58:42|KB.D.OZENER.IFD.IP|0|none|||0|0|2025-11-14|0.40024|1|0||0||2025-11-14|0.40048|0.40024|0.40053|0.40092|0.40121||||||||||||||||||||0|0|0|0|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117|116|118|119|115|||||||||||||||||||||||||
2025-11-15 08:58:42|KB.D.OZFINL.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:58:43|KB.D.OZHEALTH.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:58:43|KB.D.OZINDU.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:58:43|KB.D.OZMATR.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:58:44|KB.D.OZUTILI.IFD.IP|0|none|||0|0|2025-11-14|0.40046|4|0||0||2025-11-14|0.40145|0.40082|0.40066|0.40094|0.40046||||||||||||||||||||0|0|0|0|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107|109|108|104|109|||||||||||||||||||||||||
2025-11-15 08:58:44|SE.D.MMM.CASH.IP|2293|2025-11-14 13:13:10|2025-11-14 21:46:10||477.2|14.07451|2025-11-14|2.42815|21|1.083249|14|-1.251608|0|2025-11-14|100|||||||||26.86692|16.49289|25.97756|10.94265|5.48785|23.96034|21.7454|19.18214|26.61042|25.76356|27.74324|20.44508|2.42815|||153|||||||||1|0|2|4|32|985|490|556|408|381|488|1248|9933||||||||||||0.48852|0.60054|0.02263|0.04217|0.33435|0.20012|0.03418|0.0251|0.01623|0.02358|0.01865|0.0189||||-1.25161|||||||||-0.06007|-0.06412|-0.02967|-0.04206|-0.0759|-0.10537|-0.0525|-0.03601|-0.02787|-0.02572|-0.02576|-0.0239|-0.96074|||2|118|132|55|126|63|156|208|220|162|179|195|250|1||||||||||||||||||||||0|||
2025-11-15 08:58:45|SA.D.AXP.CASH.IP|2390|2025-11-14 13:13:20|2025-11-14 21:55:40||620.1|14.44252|2025-11-14|14.37374|20|0.941411|9|-0.545286|0|2025-11-14|50.27688|||||||||99.18325|100|26.04673|50.3521|91.68512|16.74578|20.46318|21.03359|28.50188|20.75905|28.83827|14.37374|17.43652|||232|||||||||1|1|37|129|42|1300|985|428|427|510|518|1609|3199||||||||||||0.50423|0.37402||0.0886|0.10891|0.0534|0.03125|0.02103|0.01794|0.02499|0.0173|0.01696||||-0.54529|||||||||-0.03321|-0.02719|-0.18241|-0.25024|-0.03183|-0.07942|-0.03744|-0.0256|-0.02422|-0.02926|-0.02652|-0.02369|-0.29647|||2|120|44|4|12|12|169|265|248|232|203|191|265|6|||||||||||||||||||||||||
2025-11-15 08:58:46|UA.D.AAPL.CASH.IP|3107|2025-11-14 13:12:30|2025-11-14 21:59:50||11666.7|4.55361|2025-11-14|0.00893|20|0.31296|9|-0.338908|14|2025-11-14|73.20333|37.17376|53.14875|47.96829|26.1424|30.73577|31.77418|40.48607|49.61555|56.09939|50.65878|52.07426|41.01593|39.96689|13.57564|0.01497|0.01259|0.01328|0.01377|0.01103|0.00893|65.48052|||199|26|10|2|15|22|40|46|68|166|106|360|600|1467|28391|11851|10374|7811|4024|3725|12080|164665|||0.02197|0.01106|0.01117|0.00975|0.0094|0.00694|0.00975|0.01123|0.01197|0.03228|0.03988|0.02259|0.02765|0.02671|0.03789|0.02341|0.01658|0.01453|0.01443|0.01205|0.01397|0.03307|||-0.03233|-0.02045|-0.02476|-0.0233|-0.0485|-0.03454|-0.01627|-0.01743|-0.02245|-0.0331|-0.02753|-0.0339|-0.0445|-0.03032|-0.04255|-0.0237|-0.01767|-0.01334|-0.01559|-0.01254|-0.01604|-0.02786|||41|140|96|73|161|189|126|173|244|182|172|148|271|243|288|360|360|359|360|359|360|55|||||||||||||||||||||||||
2025-11-15 08:58:46|SA.D.BA.CASH.IP|2754|2025-11-14 13:12:20|2025-11-14 21:59:30||1402.3|12.3452|2025-11-14|9.96947|15|0.327494|12|-0.293104|21|2025-11-14|77.79204|47.03304|58.98872|62.5196|53.90389|31.671|52.67634|77.81271|65.94955|74.85452|72.1952|27.2446|57.8665|57.02434|24.07576|9.96947|20.35947|25.86529|11.20373|21.00331|10.77661|64.05933|||74|3|11|0|0|46|12|22|9|16|7|109|186|217|3388|2615|1884|1145|1269|1316|1794|2531||||0.01516|0.00685|0.01285|0.0344|0.01289|0.00859|0.00515|0.0275|0.05389|0.2197|0.1875|0.05718|0.03837|0.05952|0.02952|0.01956|0.01828|0.01881|0.02059|0.01903||||-0.04277|-0.01066|-0.01181|-0.03427|-0.07215|-0.07423|-0.06352|-0.15425|-0.05073|-0.06279|-0.03298|-0.06108|-0.05528|-0.03798|-0.05422|-0.03647|-0.02784|-0.0217|-0.02297|-0.02404|-0.01926|-0.08828|||9|66|39|16|26|19|38|9|44|83|100|56|90|79|221|303|261|213|224|229|270|25|||||||||||||||||||||||||
2025-11-15 08:58:47|SB.D.CAT.CASH.IP|2450|2025-11-14 13:12:40|2025-11-14 21:55:00|55000|579.6|12.26935|2025-11-14|9.47982|15|0.725953|21|-1.171953|9|2025-11-14|80.0361|||||||||88.55343||75.20074|53.76769|48.00295|20.0472|9.47982|14.89943|21.57168|23.39454|18.95608|11.01659|50.31736|||5|||||||||4||33|69|153|2159|805|474|350|233|215|930|30498||||||||||||0.39026||0.1045|0.00549|0.04397|0.06884|0.03882|0.03169|0.02088|0.02045|0.01902|0.02281|0.72595||||||||||||-0.51066||-0.25689|-0.18607|-0.09391|-0.10603|-0.05003|-0.03427|-0.03266|-0.02963|-0.02378|-0.02219|-0.51286|||5|43|8|15|23|176|299|270|228|223|270|301|4||||||||||||||||||||||0|||
2025-11-15 08:58:47|SB.D.CVX.CASH.IP|2641|2025-11-14 13:12:50|2025-11-14 21:59:10||1353.9|3.01352|2025-11-14|0.31001|15|0.244373|14|-0.230666|14|2025-11-14|100|||||||||71.54145|83.79671|53.17478|62.26485|63.03084|5.15084|0.31001|1.45902|3.29367|4.10752|2.76912|1.45372|69.31686|||16|||||||||13|10|265|202|110|1758|1553|1245|950|1183|1178|2946|811|||0.04492|||||||||0.03842|0.06634|0.00638|0.10707|0.02808|0.04326|0.02191|0.01846|0.01384|0.0154|0.01371|0.01346|0.10809|||-0.09357|||||||||-0.02236|-0.0189|-0.00922|-0.02989|-0.03737|-0.04351|-0.02182|-0.0168|-0.01413|-0.01384|-0.01058|-0.01383|-0.18151|||10|28|80|66|37|27|197|357|348|336|318|327|347|13|||||||||||||||||||||||||
2025-11-15 08:58:48|UA.D.CSCO.CASH.IP|2564|2025-11-14 13:12:30|2025-11-14 21:59:30||7993.9|2.43423|2025-11-14|0.01299|18|0.379184|14|-0.376184|12|2025-11-14|70.87045|||||||||88.12581|53.43962|50.1214|55.59331|52.54987|8.81886|0.29284|0.29564|0.30668|0.01299|0.61889|0.62213|54.59564|||155|||||||||65|243|840|357|464|15044|6056|6398|3501|4938|4579|12083|376340|||0.01293|||||||||0.04179|0.08761|0.04327|0.05646|0.06502|0.06809|0.03777|0.03396|0.0268|0.02968|0.0242|0.02543||||-0.03134|||||||||-0.06358|-0.07445|-0.05358|-0.08632|-0.06443|-0.07425|-0.0359|-0.0345|-0.02307|-0.02749|-0.0228|-0.0274|-0.02886|||24|42|15|26|119|61|228|357|353|340|337|330|328|11|||||||||||||||||||||||||
2025-11-15 08:58:49|SD.D.KO.CASH.IP|2819|2025-11-14 13:12:30|2025-11-14 21:59:40||3076.1|1.85653|2025-11-14|0.0141|19|0.154995|21|-0.167785|12|2025-11-14|66.74637|64.89435|43.35304|38.47237|33.34741|64.53066|59.35674|56.53764|62.72288|50.09492|100|33.40116|39.11421|34.30787|6.19236|0.31291|0.7688|0.55753|1.2259|0.0141|1.61814|94.12261|||166|4|4|0|8|9|10|12|10|117|56|198|332|336|7818|3218|2439|3042|2972|3721|9333|13807||||0.01461|0.01408||0.04576|0.03218|0.02438|0.0197|0.01875|0.07381|||0.0561|0.02098|0.03718|0.02363|0.01677|0.01809|0.01486|0.01829|0.01981|0.155|||-0.02813|-0.03217|-0.02346||-0.02815|-0.03752|-0.03184|-0.01875|-0.02173|-0.0281|-0.07021|-0.02455|-0.05772|-0.04377|-0.04425|-0.02335|-0.01858|-0.01585|-0.01655|-0.01763|-0.01672|-0.0704|||6|74|30|13|15|31|91|46|67|8|1|12|41|38|228|335|265|184|165|163|187|17|||||||||||0||||||||||||||
2025-11-15 08:58:49|SB.D.DOWWUS.CASH.IP|1762|2025-11-14 14:30:00|2025-11-14 20:59:50||963.1|6.74022|2025-11-14|2.97741|14|0.26584|14|-0.349803|14|2025-11-14|||||||||||||||2.97741|5.5857|9.8214|10.28625|8.80546|11.91484|9.48487||||||||||||||||||1828|610|624|674|476|748|3231||||||||||||||||||0.0964|0.05749|0.04834|0.04746|0.04997|0.04482|0.04601||||||||||||||||||-0.08985|-0.05658|-0.05111|-0.04691|-0.04779|-0.04638|-0.0498||||175|307|225|205|194|160|180|||||||||||||||||||||||||
2025-11-15 08:58:50|SH.D.XOM.CASH.IP|2712|2025-11-14 13:12:30|2025-11-14 21:58:50||3222.4|2.59624|2025-11-14|0.2958|15|0.541272|21|-1.031274|21|2025-11-14|100|25.96918|43.92685|15.47696|8.00626|27.8227|11.70681|23.01322|18.60878|62.57766|67.8499|43.6355|54.24917|58.10919|6.0276|0.2958|0.57246|0.87237|2.90883|0.29683|0.30396|89.5489|||379|7|2|23|32|3|28|0|22|108|33|193|93|167|6650|2983|2783|2279|1781|2474|5357|28828|||0.05317|0.02143|0.01325||0.01367|0.01043|0.02753|0.0154|0.02681|0.06384|0.06375|0.03477|0.04802|0.06337|0.04589|0.02273|0.01515|0.01463|0.01454|0.01215|0.01427|0.54127|||-0.04195|-0.05862|-0.06308|-0.05808|-0.1434|-0.13953|-0.18735|-0.13246|-0.02713|-0.01922|-0.03324|-0.02877|-0.04987|-0.0441|-0.0468|-0.02255|-0.01482|-0.01465|-0.0136|-0.0118|-0.01532|-0.27258|||10|120|57|13|76|58|26|35|81|48|152|138|85|50|201|359|356|348|345|348|339|19|||||||||||||||||||||||||
2025-11-15 08:58:50|SC.D.GS.CASH.IP|2483|2025-11-14 13:12:40|2025-11-14 21:57:00||557.9|14.35856|2025-11-14|7.70997|15|0.772542|9|-0.558492|9|2025-11-14|80.03518|||||||||52.35627|77.7797|69.10085|51.61856|64.67512|10.05088|7.70997|23.69442|22.78159|21.06931|26.43918|21.35332|66.83862|||21|||||||||47|11|15|124|148|1815|780|746|412|306|297|817|1232||||||||||||0.29196|0.01475|0.02455|0.04192|0.00958|0.08245|0.0486|0.02643|0.02628|0.03266|0.02408|0.01985|0.3704||||||||||||-0.25168|-0.04149|-0.039|-0.07488|-0.08618|-0.09324|-0.0559|-0.04559|-0.03789|-0.04003|-0.0323|-0.02546|-0.22937|||5|27|67|29|37|31|192|329|271|251|219|235|291|9|||||||||||||||||||||||||
2025-11-15 08:58:51|SC.D.HD.CASH.IP|2482|2025-11-14 13:13:50|2025-11-14 21:59:10||681.9|9.66196|2025-11-14|5.65392|15|1.021223|9|-0.421918|10|2025-11-14|100|||||||||72.84203|70.70782|92.8739|70.86217|60.14143|11.85188|5.65392|16.71256|21.39765|22.5959|19.831|6.69193|50.24919|||0|||||||||50|107|34|66|134|1372|830|542|705|447|586|1691|5988||||||||||||0.20699|0.08619|0.13998|0.02371|0.00549|0.05148|0.02582|0.01728|0.01273|0.01596|0.01237|0.01595|||||||||||||-0.01373|-0.13696||-0.08084|-0.13066|-0.07156|-0.03115|-0.01754|-0.01652|-0.01454|-0.01332|-0.01596|-0.31203|||2|11|17|28|51|25|196|286|222|220|195|202|300|4|||||||||||||||||||||||||
2025-11-15 08:58:51|SD.D.IBM.CASH.IP|2644|2025-11-14 13:12:30|2025-11-14 21:59:50||716.6|9.49537|2025-11-14|8.25112|20|0.681629|9|-0.496689|13|2025-11-14|100|||||||||50.4869|66.95113|28.79625|28.84559|58.51083|10.37494|9.7392|12.50209|12.077|17.3985|18.93097|8.25112|68.91554|||6|||||||||15|28|224|295|73|2510|975|928|646|603|421|1133|1608||||||||||||0.68163|0.0033|0.13241||0.02998|0.06452|0.03377|0.02297|0.02008|0.02002|0.0169|0.01867|0.08182||||||||||||-0.02639|-0.08076|-0.03863|-0.05003|-0.08172|-0.06817|-0.03635|-0.02514|-0.02194|-0.02408|-0.01742|-0.01992|-0.20422|||4|4|9|14|28|48|195|300|257|241|219|217|292|16|||||||||||||||||||||||||
2025-11-15 08:58:52|UB.D.INTC.CASH.IP|3094|2025-11-14 13:12:40|2025-11-14 21:59:50||20314.5|2.90158|2025-11-14|0.02789|17|0.286123|14|-0.309772|21|2025-11-14|48.11064|39.84666|43.78978|52.26422|22.76836|27.32919|36.65125|37.32969|40.99785|39.92996|51.30004|21.99516|10.29839|24.56964|5.4976|0.02833|0.31695|0.02789|0.32735|0.71026|1.28553|51.98705|||898|187|146|178|277|251|467|237|351|798|458|1459|2596|8020|45629|33267|23256|18263|15803|12075|24356|105535|||0.02781|0.03481|0.03718|0.0349|0.03574|0.05275|0.04492|0.03762|0.03772|0.05316|0.0564|0.05874|0.06141|0.05854|0.09055|0.06434|0.04711|0.0432|0.04602|0.03947|0.04171|0.05069|||-0.02783|-0.04841|-0.05135|-0.04311|-0.04157|-0.05389|-0.04168|-0.05579|-0.05097|-0.04418|-0.05475|-0.05245|-0.05842|-0.04867|-0.08539|-0.06509|-0.04622|-0.03837|-0.04249|-0.03794|-0.03436|-0.06806|||52|103|96|67|110|154|112|169|149|143|121|187|274|204|275|358|346|312|334|293|318|52|||||||||||||||||||||||||
2025-11-15 08:58:53|SD.D.JNJ.CASH.IP|2599|2025-11-14 13:12:40|2025-11-14 21:59:50||1871|6.06183|2025-11-14|0.24517|13|0.623551|11|-0.352095|21|2025-11-14|100|||||||||45.28179|50.13318|0.28618|62.34458|0.24517|16.3386|3.4262|6.11095|6.87798|9.3805|7.97464|5.40283|62.81064|||86|||||||||15|293|368|87|179|3625|1908|1182|1385|1103|1269|2137|148386||||||||||||0.09718|0.1128|0.62355|0.07011||0.04843|0.02048|0.01317|0.01166|0.01094|0.01243|0.01256||||-0.31775|||||||||-0.03245|-0.06655|-0.08205|-0.07803|-0.09727|-0.05329|-0.01844|-0.01278|-0.01128|-0.01089|-0.01043|-0.01559|-0.1939|||3|31|2|4|90|12|209|324|312|277|299|289|334|8|||||||||||0||||||||||||||
2025-11-15 08:58:53|SD.D.JPM.CASH.IP|2781|2025-11-14 13:12:00|2025-11-14 21:59:20||1801.8|5.81964|2025-11-14|0.60013|20|0.204625|12|-0.35938|14|2025-11-14|75.07072|||||||||50.48778|75.96358|61.94766|37.70212|57.2629|12.09659|1.18443|6.66218|7.94194|8.72633|9.82368|0.60013|54.27106|||100|||||||||20|12|38|132|121|4899|2341|1744|1181|1648|1246|3221|3262|||0.14514|||||||||0.13359|0.02832|0.01756|0.06743|0.17917|0.058|0.03121|0.02414|0.01781|0.01977|0.01763|0.01912|0.04826|||-0.02794|||||||||-0.14648|-0.02992|-0.09458|-0.08584|-0.0489|-0.0629|-0.03566|-0.02693|-0.01949|-0.0218|-0.01449|-0.0201|-0.11237|||16|4|29|34|56|35|208|351|317|316|322|296|345|24|||||||||||||||||||||||||
2025-11-15 08:58:54|SE.D.MCD.CASH.IP|2296|2025-11-14 13:12:50|2025-11-14 21:59:30||698.6|12.61739|2025-11-14|0.15286|0|0.697978|14|-0.661496|21|2025-11-14|0.15286|||||||||0.79126|77.915|91.36115|53.52827|68.28897|14.70655|16.23077|19.74193|22.25853|27.59996|22.5299|14.7663|66.98424|||42|||||||||72|29|10|87|59|1386|1079|854|739|753|894|1352|3512|||||||||||||0.00327|0.1455|0.07682|0.10065|0.06674|0.0292|0.01682|0.01741|0.01303|0.0113|0.01555|0.07177||||||||||||-0.02778|-0.2824|-0.16195|-0.1467|-0.08682|-0.05815|-0.03278|-0.02018|-0.01467|-0.01365|-0.01458|-0.01562|-0.6615|||1|2|9|23|30|22|144|235|198|180|185|200|251|6||||||||||0|||||||||||||||
2025-11-15 08:58:55|SE.D.MRK.CASH.IP|2696|2025-11-14 13:12:20|2025-11-14 21:58:50||4552.8|3.17878|2025-11-14|0.89992|17|0.840611|9|-0.705372|0|2025-11-14|89.01577|||||||||53.78008|71.58537|76.09025|73.92193|82.38764|8.33506|1.14954|1.77044|0.89992|4.12777|3.72338|1.50274|48.64666|||43|||||||||87|96|278|319|737|11171|7523|3423|3165|5499|2372|6871|3227|||0.44932|||||||||0.24657|0.11951|0.18444|0.22183|0.09839|0.10126|0.0439|0.02726|0.02537|0.02714|0.02388|0.02214|0.4241|||-0.47992|||||||||-0.22358|-0.10864|-0.08128|-0.15133|-0.06275|-0.08749|-0.03994|-0.0287|-0.02212|-0.03107|-0.02142|-0.02517|-0.23021|||9|43|7|25|42|17|206|357|343|341|317|324|336|31|||||||||||||||||||||||||
2025-11-15 08:58:55|UC.D.MSFT.CASH.IP|3135|2025-11-14 13:12:50|2025-11-14 21:59:50||6373|5.21937|2025-11-14|0.00768|20|0.371635|14|-0.19604|4|2025-11-14|66.69567|31.85462|34.68535|49.01681|22.54355|30.29191|31.28099|22.78039|30.2758|56.56371|47.74413|36.95786|30.44156|38.76525|10.83344|0.0227|0.01877|0.01758|0.01864|0.85206|0.00768|57.7254|||93|6|9|3|12|13|18|38|26|85|76|141|288|710|14534|5692|4542|3090|3117|3006|6742|67920|||0.03936|0.00689|0.00557|0.00376|0.00458|0.01171|0.00822|0.00729|0.01078|0.02732|0.02182|0.03075|0.02253|0.02422|0.04295|0.02366|0.01791|0.01337|0.01428|0.01237|0.01552|0.01995|||-0.04596|-0.04172|-0.013|-0.01795|-0.04866|-0.02744|-0.02219|-0.0145|-0.02776|-0.01977|-0.03447|-0.0299|-0.02987|-0.02688|-0.0362|-0.02483|-0.01966|-0.01515|-0.014|-0.01226|-0.01511|-0.03606|||69|154|150|100|169|238|160|211|238|177|149|187|283|266|306|360|360|357|358|358|360|78|||||||||||||||||||||||||
2025-11-15 08:58:56|SE.D.NKE.CASH.IP|2834|2025-11-14 13:12:40|2025-11-14 21:59:40||4665.2|2.73637|2025-11-14|0.33666|17|0.412277|9|-0.384615|14|2025-11-14|100|50.82369|57.71093|56.01455|57.91631|39.31395|50.02657|37.52279|45.51917|86.83289|93.26077|38.25229|39.4746|68.57901|3.49229|1.14395|0.64281|0.33666|4.61885|2.12191|1.65534|60.10606|||44|6|14|11|0|49|0|50|53|51|7|170|438|1688|10051|4571|2904|4529|3772|4353|8236|19801|||0.04543|0.03026|0.03632|0.02525|0.01687|0.03807|||0.05082|0.14913|0.12845|0.05461|0.07163|0.03492|0.06989|0.03822|0.02661|0.02566|0.02584|0.0247|0.02482|0.07014|||-0.12489|-0.06803|-0.02161|-0.02021|-0.03603|-0.07599|-0.01518|-0.0456|-0.04358|-0.04349|-0.05224|-0.05305|-0.06405|-0.05558|-0.07899|-0.03836|-0.02892|-0.02488|-0.0265|-0.02385|-0.0268|-0.06858|||14|63|26|25|38|28|4|8|66|106|74|42|84|54|205|357|320|313|326|285|305|15|||||||||||||||||||||||||
2025-11-15 08:58:57|SE.D.PFE.CASH.IP|3022|2025-11-14 13:12:50|2025-11-14 21:59:50|2507|28315.8|3.06578|2025-11-14|0.03976|20|0.197083|13|-0.273331|14|2025-11-14|100|||||||||34.05619|38.2042|28.83033|31.48169|23.73129|9.45054|0.45634|0.62421|1.49857|0.64179|0.03983|0.03976|66.69408|||85|||||||||486|412|538|1103|3257|28790|34917|45021|41341|38978|66943|94465|3163|||0.03888|||||||||0.05051|0.06111|0.06441|0.0552|0.06153|0.07093|0.05471|0.05417|0.04082|0.04515|0.0446|0.04689|0.03986|||-0.06996|||||||||-0.04421|-0.04732|-0.05429|-0.05043|-0.0546|-0.07074|-0.05191|-0.05111|-0.03928|-0.04309|-0.04315|-0.04721|-0.09958|||24|100|76|73|140|169|245|240|171|137|166|140|134|48|||||||||||||||||||||||||
2025-11-15 08:58:57|SE.D.PG.CASH.IP|2542|2025-11-14 13:13:00|2025-11-14 21:58:50||1898.7|4.07203|2025-11-14|2.11553|15|0.508751|9|-0.294906|14|2025-11-14||||||||||26.22527|34.63856|45.9138|49.02237|70.91066|5.45812|2.11553|3.6777|4.21149|7.739|3.81775|4.48684|83.39995||||||||||||6|1|13|67|85|3521|4245|1345|1202|1703|1386|3012|12142||||||||||||0.19444|0.23981|0.19887|0.06818||0.04685|0.02438|0.01468|0.01232|0.01178|0.0135|0.0138|0.12203||||||||||||-0.03379|-0.0186|-0.01348|-0.10708|-0.04849|-0.04623|-0.02837|-0.01715|-0.01416|-0.01202|-0.01328|-0.01532|-0.0677|||166|32|35|43|24|186|336|328|286|246|263|313|6|||||||||||||||||||||||||
2025-11-15 08:58:58|SH.D.UTX.CASH.IP|1991|2025-11-14 13:12:20|2025-11-14 21:56:10||585.9|14.20157|2025-11-14|0.94203|9|0.210718|20|-1.469416|21|2025-11-14|100|||||||||0.94203||57.38478|71.5904|100|26.55484|26.74873|29.69915|35.11524|22.82841|16.70799|10.17844|51.40462|||0|||||||||0||84|38|33|1440|623|339|320|400|482|1492|14336|||||||||||||||||0.06117|0.02279|0.02629|0.02102|0.01639|0.02227|0.02286|||||||||||||||-0.00578|-0.04621|-0.10968|-0.07272|-0.03767|-0.02931|-0.02819|-0.02862|-0.01982|-0.02196|-1.46942|||2|1|7|7|4|125|195|199|134|158|132|276|2|||||||||||||||||||||||||
2025-11-15 08:58:58|SG.D.TRVUS.CASH.IP|2297|2025-11-14 14:30:00|2025-11-14 20:59:50|28725|309.9|30.47836|2025-11-14|20.83694|15|0.526131|14|-0.427719|14|2025-11-14|||||||||||||||22.67987|20.83694|29.36626|34.96731|45.89117|37.98466|36.36227||||||||||||||||||614|436|254|192|121|168|625||||||||||||||||||0.09351|0.03642|0.02603|0.01948|0.02792|0.02122|0.02012||||||||||||||||||-0.12003|-0.04173|-0.03375|-0.02277|-0.02845|-0.02746|-0.02313||||169|337|324|312|314|332|322|||||||||||||||||||||||||
2025-11-15 08:58:59|SH.D.UNH.CASH.IP|3119|2025-11-14 13:12:50|2025-11-14 21:59:50||1927.6|10.03886|2025-11-14|3.44728|15|0.552399|21|-0.549348|21|2025-11-14|60.0271|31.39536|47.13812|40.39894|29.40607|28.96217|23.03835|45.75125|34.86589|52.93957|76.9633|46.25672|35.51091|34.30929|11.03204|3.44728|7.44094|8.81651|10.92575|20.09482|8.10952|48.95127|||120|5|10|19|18|29|20|8|47|96|46|264|309|654|3748|2781|2358|1588|1779|1483|3838|1394|||0.08341|0.01114|0.01042|0.01567|0.01202|0.01153|0.01664|0.00744|0.01114|0.10998|0.0717|0.0392|0.05368|0.05992|0.05665|0.0314|0.0214|0.02049|0.01549|0.01674|0.02214|0.09787|||-0.0722|-0.01893|-0.03941|-0.06352|-0.03669|-0.04335|-0.0253|-0.02282|-0.04007|-0.06561|-0.06923|-0.04937|-0.04598|-0.04122|-0.05741|-0.03343|-0.02216|-0.01844|-0.01742|-0.01754|-0.02056|-0.09879|||25|118|155|57|143|166|148|105|135|89|39|117|144|149|265|353|324|296|312|294|334|129|||||||||||||||||||||||||
2025-11-15 08:59:00|SH.D.VZ.CASH.IP|2723|2025-11-14 13:12:50|2025-11-14 21:58:00||7096.8|0.96644|2025-11-14|0.02413|20|0.663391|9|-0.289575|14|2025-11-14|85.72471|||||||||25.32315|54.64476|70.04616|44.78401|29.09307|4.3052|0.78173|1.6906|0.8371|0.89384|0.02442|0.02413|80.03415|||141|||||||||230|406|365|957|1645|11663|8275|7185|11017|12880|14571|29471|25|||0.07296|||||||||0.32386||0.23615|0.07406|0.05642|0.05655|0.03606|0.03265|0.03266|0.02914|0.029|0.02867|0.02437|||-0.02432|||||||||-0.03648|-0.0929|-0.04865|-0.03114|-0.04835|-0.06244|-0.03493|-0.03335|-0.0292|-0.02612|-0.02774|-0.03112||||14|8|11|30|38|31|211|264|180|123|115|123|108|5|||||||||||||||||||||||||
2025-11-15 08:59:00|SH.D.VUS.CASH.IP|2692|2025-11-14 13:13:00|2025-11-14 21:57:50||1612.4|9.05298|2025-11-14|0.62687|9|0.642913|9|-0.371736|12|2025-11-14|100|||||||||0.62687|69.86383|25.28342|78.89265|75.94871|22.01825|10.11732|14.5999|9.57511|12.32481|19.01318|4.82887|81.86786|||4|||||||||17|2|29|33|54|2674|3066|1299|1227|1300|1465|3447|7612||||||||||||0.64291|0.01939||0.17242|0.171|0.04499|0.02504|0.01353|0.01363|0.01445|0.00914|0.01579|0.04203|||-0.09218||||||||||-0.04355|-0.15695|-0.20392|-0.12867|-0.06914|-0.03022|-0.01624|-0.01563|-0.01798|-0.01286|-0.01715|-0.12424|||3|1|33|4|33|29|187|298|254|241|244|237|312|11||||||||||0||||0|||||||||||
2025-11-15 08:59:01|SH.D.WAG.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:59:01|SH.D.WMT.CASH.IP|2907|2025-11-14 13:12:50|2025-11-14 21:59:40||5099.3|4.97254|2025-11-14|0.30074|16|0.53973|13|-1.516634|13|2025-11-14|92.86969|50.09845|48.16837|60.01172|34.40889|73.92706|92.85819|74.37401|74.5431|86.31564|66.82798|44.58523|75.57918|40.21495|16.48723|0.30498|0.30074|0.31637|0.61225|0.66072|0.96255|57.19594|||234|0|13|70|6|0|5|0|4|74|42|222|240|3034|16133|6277|4083|3647|2906|3435|7422|10821|||0.09758|0.01307|0.02925||0.01172|0.01466|0.00977|0.00977|0.01248|0.11241|0.19021||0.08159|0.08895|0.05952|0.03202|0.02182|0.01769|0.01517|0.01485|0.01583|0.08804|||-0.02927|-0.00975|-0.0195|-0.00976|-0.02931|-0.0182|-0.01116|-0.04151|-0.04193|-0.03602|-0.09491|-0.04005|-0.07541|-0.12365|-0.06761|-0.03271|-0.01911|-0.01667|-0.01603|-0.01535|-0.01639|-0.24397|||14|76|27|5|32|46|28|39|102|51|15|9|49|222|280|358|349|330|333|308|315|14||||||||||||0|||||||||||||
2025-11-15 08:59:02|UB.D.GOOGUS.CASH.IP|3160|2025-11-14 13:13:00|2025-11-14 21:59:50|28120|3710.3|2.43281|2025-11-14|0.01336|20|1.65328|21|-0.561005|21|2025-11-14|63.443|43.01198|57.28349|48.08121|36.03989|33.16016|41.47507|32.47402|35.07931|22.38189|36.10351|14.15491|5.88933|7.1038|6.07681|0.02038|0.01633|0.01619|0.01673|0.01527|0.01336|10.62801|||128|2|7|52|22|20|8|39|26|90|84|339|667|1068|7072|4351|3399|2049|1761|1666|3236|8980|||0.03307|0.01457|0.00584|0.00909|0.01041|0.01629|0.01065|0.01443|0.02046|0.02759|0.01746|0.03192|0.041|0.03082|0.04595|0.03547|0.02088|0.01912|0.01984|0.0176|0.01797|0.07249|||-0.03462|-0.02545|-0.0207|-0.02425|-0.02663|-0.02769|-0.01892|-0.03959|-0.04845|-0.02072|-0.01425|-0.02344|-0.04166|-0.02861|-0.04171|-0.03048|-0.01968|-0.0188|-0.02146|-0.01645|-0.01696|-0.05392|||71|121|117|77|125|157|181|182|217|233|258|298|344|327|348|360|360|360|360|359|360|303|||||||||||||||||||||||||
2025-11-15 08:59:03|UC.D.NFLX.CASH.IP|3141|2025-11-14 13:13:00|2025-11-14 21:59:50||1175.9|7.41573|2025-11-14|0.59995|15|0.277955|14|-0.841057|14|2025-11-14|68.4459|34.51303|48.7015|43.04974|33.397|39.01342|65.38348|33.40498|61.23837|70.10982|61.45687|69.94831|39.40667|48.17097|9.78431|0.59995|2.88132|4.69543|5.07629|4.69344|2.5652|53.61981|||31|5|1|7|4|2|3|4|12|18|24|28|115|219|2432|1917|1183|957|782|800|1866|3210|||0.05458|0.02046|0.01027|0.00158|0.00933|0.00229|0.02873|0.0052|0.00818|0.05066|0.00626|0.01024|0.03106|0.02574|0.05533|0.02884|0.02179|0.01893|0.01796|0.01673|0.01894|0.02051|||-0.02394|-0.02|-0.05525|-0.01223|-0.05348|-0.07046|-0.07503|-0.05014|-0.05914|-0.0234|-0.0337|-0.02245|-0.04357|-0.04149|-0.06941|-0.03854|-0.02525|-0.02066|-0.01967|-0.01608|-0.02253|-0.02663|||38|64|74|93|72|77|75|54|116|147|101|103|211|185|247|357|351|343|337|343|354|125|||||||||||||||||||||||||
2025-11-15 08:59:04|UB.D.FB.CASH.IP|3157|2025-11-14 13:13:00|2025-11-14 21:59:50||4747.7|3.98862|2025-11-14|0.02471|20|0.218994|13|-0.328733|14|2025-11-14|68.58053|19.76959|29.2687|33.15448|13.32592|10.22893|9.46009|14.48102|24.03242|51.66227|55.81327|36.29827|14.11792|15.3178|9.19448|0.03753|0.58682|0.59415|0.31736|0.3111|0.02471|39.26836|||145|15|18|21|45|46|31|18|28|122|106|288|1090|1494|9940|7216|5279|3602|2806|3220|5229|13741|||0.00903|0.01128|0.00703|0.00668|0.01211|0.01485|0.01325|0.00785|0.0106|0.03183|0.02108|0.02418|0.03049|0.02286|0.05206|0.04069|0.0207|0.0212|0.01887|0.01623|0.01674|0.01912|||-0.00985|-0.01131|-0.013|-0.00944|-0.0151|-0.01866|-0.02486|-0.01937|-0.01942|-0.03616|-0.02162|-0.01911|-0.03385|-0.02626|-0.05237|-0.03921|-0.02425|-0.01851|-0.0173|-0.01631|-0.0174|-0.02492|||70|243|188|175|248|294|244|256|279|219|156|229|313|321|306|360|359|354|351|351|356|130|||||||||||||||||||||||||
2025-11-15 08:59:04|UA.D.AMZN.CASH.IP|3157|2025-11-14 13:13:00|2025-11-14 21:59:50|23490|8609.7|5.49982|2025-11-14|0.00967|20|0.264697|14|-0.349501|12|2025-11-14|61.68844|41.46153|43.58248|53.86185|29.14727|35.33046|32.74102|34.36517|27.40215|42.00025|53.0822|30.92733|31.3613|38.18351|14.55889|0.0197|0.01609|0.01651|0.01756|0.0139|0.00967|48.287|||214|2|3|4|15|25|33|39|54|318|97|403|877|1829|16152|9611|5914|5347|5066|5035|15372|39655|||0.0084|0.01332|0.00862|0.0086|0.01174|0.01371|0.01088|0.01261|0.01565|0.02623|0.02826|0.05002|0.03481|0.03687|0.05197|0.03185|0.02168|0.01808|0.02068|0.01699|0.02089|0.02771|||-0.03606|-0.02383|-0.01705|-0.0185|-0.0297|-0.03035|-0.02588|-0.02916|-0.03721|-0.03916|-0.03229|-0.03506|-0.04003|-0.03527|-0.04414|-0.02901|-0.02171|-0.01903|-0.0213|-0.01732|-0.01932|-0.03682|||73|111|101|117|134|170|159|201|223|136|100|175|278|257|310|360|360|360|359|360|360|114|||||||||||||||||||||||||
2025-11-15 08:59:05|SG.D.TWTRUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:59:05|EC.D.ACCP.CASH.IP|780|2025-11-14 13:13:20|2025-11-14 16:29:50|4644|30.1|14.50888|2025-11-14|16.10525|13|0.32545|8|-0.281264|8|2025-11-14|||||||||19.28943|19.63032|26.8404|24.1147|17.23049|16.10525|19.44259|18.78105|28.59444||||||||||||||||34|45|29|32|37|32|36|27|56||||||||||||||||0.04372|0.02816|0.02389|0.02443|0.02789|0.02433|0.02813|0.02555|0.02161||||||||||||||||-0.03272|-0.02588|-0.0216|-0.02442|-0.02568|-0.02903|-0.02734|-0.02765|-0.02562||||||||239|148|138|137|157|112|170|208|91|||||||||||||||||||||||||
2025-11-15 08:59:06|SA.D.BABA.CASH.IP|3066|2025-11-14 13:12:50|2025-11-14 21:59:50||7831.2|4.54319|2025-11-14|0.03591|20|0.520231|14|-1.035817|18|2025-11-14|69.71038|12.51327|22.21467|41.92486|37.90168|32.99353|34.42632|26.25241|46.32083|43.21353|71.46029|50.60268|29.10492|39.84136|9.96749|1.73278|3.89077|7.3443|0.07842|0.32993|0.03591|45.84108|||256|326|180|84|158|118|102|151|138|591|243|454|669|2136|8264|4250|2464|1803|29753|8027|13417|1606|||0.04365|0.04906|0.02505|0.0239|0.02313|0.03239|0.02122|0.02675|0.01614|0.03144|0.01367|0.05898|0.03896|0.02456|0.06358|0.0429|0.02717|0.02338|0.10198|0.0578|0.04456|0.08388|||-0.0187|-0.05153|-0.03143|-0.03085|-0.01839|-0.03587|-0.02048|-0.02473|-0.04183|-0.05563|-0.03012|-0.04716|-0.04254|-0.02928|-0.06346|-0.04621|-0.02853|-0.02842|-0.13339|-0.05153|-0.04513|-0.05461|||33|281|221|148|103|173|221|206|134|51|35|91|155|93|222|358|338|315|360|358|357|107|||||||||||||||||||||||||
2025-11-15 08:59:07|SA.D.ACBUS.CASH.IP|664|2025-11-14 14:30:00|2025-11-14 20:59:50||1383.6|3.24767|2025-11-14|0.22081|17|0.702576|14|-0.233645|14|2025-11-14|||||||||||||||27.97369|4.55796|0.22978|0.22081|0.22992|0.22945|0.23044||||||||||||||||||1721|1109|3809|1870|1062|1817|5233||||||||||||||||||0.28359|0.23015|0.23068|0.23041|0.23095||||||||||||||||||||-0.23098|-0.22968||-0.22831|-0.22936||||||65|69|20|27|18|18|21|||||||||||||||||||||||||
2025-11-15 08:59:07|UA.D.CARUS.CASH.IP|706|2025-11-14 14:30:00|2025-11-14 20:59:50|13853|212.8|15.62581|2025-11-14|28.56727|20|2.902979|14|-1.63635|14|2025-11-14|||||||||||||||42.27382|31.86627|48.64876|50.2895|61.2092|40.24726|28.56727||||||||||||||||||422|411|170|248|147|357|689||||||||||||||||||1.5596|0.13323|0.01445|0.06211|0.04486|0.02914|0.0585||||||||||||||||||-0.40468|-0.28188|-0.28215|-0.19991|-0.17533|-0.09335|-0.12041||||32|29|27|36|41|30|67|||||||||||||||||||||||||
2025-11-15 08:59:07|ED.D.BAS.CASH.IP|776|2025-11-14 13:13:00|2025-11-14 16:29:50|4336|281.3|22.44262|2025-11-14|17.27086|15|0.11636|12|-0.114051|8|2025-11-14|||||||||23.62119|23.62927|27.92234|34.26559|35.55801|44.04547|32.36418|17.27086|26.11342||||||||||||||||322|278|217|286|241|257|281|335|425||||||||||||||||0.03351|0.02648|0.03163|0.02938|0.03137|0.03098|0.02594|0.0304|0.02667||||||||||||||||-0.04041|-0.02554|-0.02849|-0.0284|-0.03116|-0.02697|-0.02853|-0.02955|-0.02642||||||||229|178|190|184|197|159|201|203|69|||||||||||||||||||||||||
2025-11-15 08:59:08|ED.D.BMW.CASH.IP|686|2025-11-14 13:13:00|2025-11-14 16:29:50||60.9|18.82818|2025-11-14|18.786|9|0.113585|8|-0.135379|8|2025-11-14|||||||||22.41905|18.786|32.71753|24.87683|28.80752|32.19625|23.71691|20.95394|25.4483||||||||||||||||64|145|133|47|52|43|78|74|111||||||||||||||||0.02945|0.02832|0.03438|0.02845|0.02625|0.02907|0.03146|0.02932|0.02829||||||||||||||||-0.0368|-0.03168|-0.02945|-0.03077|-0.02457|-0.03044|-0.02411|-0.02735|-0.02266||||||||228|144|156|157|139|143|152|196|59|||||||||||||||||||||||||
2025-11-15 08:59:09|UA.D.BNTXUS.CASH.IP|864|2025-11-14 13:14:10|2025-11-14 21:06:30||555.9|20.35412|2025-11-14|0.52381|21|0.355223|9|-0.547838|14|2025-11-14||||||||||71.8817|87.56309|90.51106|80.37313|75.05335|54.07706|30.22187|30.26509|24.67552|25.84059|23.79367|14.94029|0.52381||||||||||||49|2|170|38|250|572|651|730|287|825|386|1229|52822||||||||||||0.05485|0.01923|0.12266|0.04736||0.04362|0.08562|0.05901|0.06383|0.08722|0.04912|0.0514|||||||||||||-0.0731||-0.00964|-0.14939|-0.0097|-0.12115|-0.12978|-0.05023|-0.05643|-0.06984|-0.04676|-0.08155||||53|16|21|71|4|141|90|73|53|35|55|81|1|||||||||||||||||||||||||
2025-11-15 08:59:09|SB.D.CCL.CASH.IP|2435|2025-11-14 13:13:00|2025-11-14 21:58:00||3775.6|2.53089|2025-11-14|0.03844|19|0.540123|21|-0.43239|14|2025-11-14|72.86616|||||||||78.32844|79.01401|81.6705|57.59893|77.30812|8.551|0.03863|2.51264|3.40783|0.58176|0.03844|0.65547|68.3675|||88|||||||||225|78|153|423|337|9193|4151|4734|3775|2814|3089|12974|1757|||0.17199|||||||||0.05116|0.0576|0.04463|0.06666|0.05838|0.08076|0.0593|0.04252|0.04571|0.04223|0.04059|0.04425|0.50154|||-0.36128|||||||||-0.05188|-0.05752|-0.06724|-0.06699|-0.07778|-0.08427|-0.05643|-0.04021|-0.04089|-0.03982|-0.04036|-0.04419|-0.15361|||11|46|19|49|40|22|212|307|202|178|184|151|162|22|||||||||||||||||||||||||
2025-11-15 08:59:09|EJ.D.CSGN.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:59:10|ED.D.DCX.CASH.IP|892|2025-11-14 13:13:30|2025-11-14 16:29:50|5945|184.2|17.28514|2025-11-14|17.02122|16|0.101488|8|-0.169722|12|2025-11-14|||||||||17.33076|26.04595|36.55861|27.65924|22.80814|28.66384|18.49706|17.40129|17.02122||||||||||||||||147|158|207|213|184|106|191|254|271||||||||||||||||0.02975|0.02427|0.02228|0.02544|0.02001|0.02024|0.02399|0.02518|0.01965||||||||||||||||-0.02897|-0.02007|-0.02218|-0.02397|-0.02676|-0.01959|-0.01989|-0.02345|-0.01925||||||||266|196|208|199|158|199|222|236|100|||||||||||||||||||||||||
2025-11-15 08:59:10|ED.D.DHERGY.CASH.IP|636|2025-11-14 13:13:10|2025-11-14 16:29:50|1699.5|191.3|18.00132|2025-11-14|10.44782|8|0.503256|14|-0.61011|8|2025-11-14|||||||||10.44782|14.58064|20.65567|22.61665|14.73609|23.43108|22.62087|25.62235|16.34066||||||||||||||||460|424|321|234|288|197|191|196|294||||||||||||||||0.09431|0.07573|0.05973|0.08854|0.08299|0.08527|0.08744|0.0656|0.07314||||||||||||||||-0.14052|-0.0734|-0.0731|-0.0791|-0.07937|-0.05763|-0.0664|-0.06759|-0.0755||||||||243|221|141|111|123|150|151|141|80|||||||||||||||||||||||||
2025-11-15 08:59:11|SB.D.DAL.CASH.IP|2382|2025-11-14 13:13:00|2025-11-14 21:56:00||1200.6|11.72387|2025-11-14|8.13767|14|0.775728|21|-0.616861|21|2025-11-14|100|||||||||34.82377|100|95.86155|63.45226|50.38828|8.13767|15.17594|18.67924|23.53625|20.87992|9.23909|9.65552|29.00574|||250|||||||||2|3|18|212|301|2233|1687|1633|973|649|849|2617|2578|||||||||||||0.01684|0.01694||0.14852|0.08799|0.05369|0.03303|0.03252|0.03074|0.03384|0.03574|0.77573||||||||||||-0.1692|-0.0168|-0.10115|-0.06521|-0.20144|-0.08343|-0.0425|-0.03395|-0.03125|-0.0335|-0.02785|-0.03038|-0.61686|||2|3|6|24|19|24|175|298|247|264|245|229|260|7|||||||||||||||||||||||||
2025-11-15 08:59:12|ED.D.DBK.CASH.IP|1094|2025-11-14 13:13:10|2025-11-14 16:29:50|3195|412.3|6.60953|2025-11-14|4.85138|15|0.187354|8|-0.387898|8|2025-11-14|||||||||5.95576|7.45342|10.69841|11.83632|8.91421|12.31022|5.11863|4.85138|8.53777||||||||||||||||1243|265|258|296|301|350|410|372|696||||||||||||||||0.04022|0.02776|0.02545|0.02239|0.0278|0.02588|0.03527|0.03088|0.02372||||||||||||||||-0.0497|-0.02652|-0.02586|-0.02575|-0.02462|-0.02432|-0.02747|-0.02685|-0.02425||||||||338|310|300|288|304|285|295|332|141|||||||||||||||||||||||||
2025-11-15 08:59:12|ED.D.LHAG.CASH.IP|585|2025-11-14 13:13:00|2025-11-14 16:29:50|784|705.8|27.38527|2025-11-14|19.76326|8|1.129074|8|-0.177305|8|2025-11-14|||||||||19.76326|30.91398|33.62267|25.05465|46.76363|40.19574|38.3901|31.92711|25.04062||||||||||||||||1367|637|652|770|484|381|671|1041|896||||||||||||||||0.0905|0.03508|0.03706|0.0309|0.04421|0.03732|0.0279|0.03237|0.03409||||||||||||||||-0.04921|-0.03671|-0.03242|-0.03951|-0.0356|-0.03701|-0.03197|-0.04054|-0.03325||||||||193|162|140|112|122|137|133|138|68|||||||||||||||||||||||||
2025-11-15 08:59:13|SB.D.D.CASH.IP|2085|2025-11-14 14:30:00|2025-11-14 20:59:50|6056|1109.1|8.31901|2025-11-14|4.93535|20|0.198314|14|-0.165289|14|2025-11-14|||||||||||||||12.67578|7.81776|9.37118|15.01715|9.88816|13.4627|4.93535||||||||||||||||||1339|903|770|678|1231|769|3184||||||||||||||||||0.0503|0.02661|0.02156|0.02034|0.01859|0.02007|0.02201||||||||||||||||||-0.05099|-0.02466|-0.02273|-0.01874|-0.02251|-0.01851|-0.02233||||151|321|278|240|233|238|244|||||||||||||||||||||||||
2025-11-15 08:59:13|EJ.D.DUFNSW.CASH.IP|273|2025-11-14 13:15:00|2025-11-14 16:19:40|4392|106.1|20.16744|2025-11-14|45.79005|14|0.13655|13|-0.1373|14|2025-11-14|||||||||55.95013|45.90516|52.98932|47.67553|58.37338|57.62844|45.79005|64.04011|50.05465||||||||||||||||96|102|132|75|62|116|136|88|91||||||||||||||||0.05273|0.09091|0.06817||0.0457|0.11421|0.0457|0.04564|||||||||||||||||-0.08471|-0.0544|-0.04543|-0.04561|-0.04572|-0.05324|-0.09143|-0.04554|-0.0455||||||||34|24|17|21|24|33|35|25|10|||||||||||||||||||||||||
2025-11-15 08:59:13|SB.D.EQR.CASH.IP|1672|2025-11-14 14:30:00|2025-11-14 20:59:50|5942|521.2|17.01727|2025-11-14|26.5428|17|0.455389|14|-0.268998|14|2025-11-14|||||||||||||||31.61714|32.92515|37.2111|26.5428|31.23498|30.04226|29.92269||||||||||||||||||711|607|451|447|565|429|1456||||||||||||||||||0.0718|0.0413|0.02482|0.01914|0.0267|0.02443|0.02438||||||||||||||||||-0.08108|-0.04049|-0.02824|-0.0249|-0.02381|-0.02132|-0.02681||||89|137|148|117|109|120|184|||||||||||||||||||||||||
2025-11-15 08:59:14|UB.D.EXPE.CASH.IP|1630|2025-11-14 14:30:00|2025-11-14 20:59:50|26440|638|17.9831|2025-11-14|13.26868|18|0.33264|14|-0.657277|14|2025-11-14|||||||||||||||38.34067|44.04348|44.18752|39.96684|13.26868|43.23206|27.30979||||||||||||||||||881|669|881|807|578|720|2117||||||||||||||||||0.07415|0.05751|0.04993|0.039|0.04394|0.03052|0.02971||||||||||||||||||-0.15691|-0.10014|-0.07358|-0.07825|-0.03996|-0.05253|-0.04784||||84|123|152|103|84|109|147|||||||||||||||||||||||||
2025-11-15 08:59:14|SC.D.FRT.CASH.IP|1091|2025-11-14 14:30:00|2025-11-14 20:59:50|9703|161|21.58107|2025-11-14|21.01038|20|0.236091|14|-0.316844|14|2025-11-14|||||||||||||||45.94959|53.3442|46.51501|30.16936|23.14386|29.46521|21.01038||||||||||||||||||370|121|117|134|278|182|316||||||||||||||||||0.06765|0.02797|0.0358|0.02512|0.03591|0.02134|0.02696||||||||||||||||||-0.07083|-0.03532|-0.03047|-0.03239|-0.03222|-0.02741|-0.02576||||83|122|99|93|52|68|124|||||||||||||||||||||||||
2025-11-15 08:59:15|SC.D.F.CASH.IP|2802|2025-11-14 13:13:10|2025-11-14 21:59:50||22468|0.40487|2025-11-14|0.07528|17|0.683891|9|-0.22779|14|2025-11-14|100|88.2486||100||57.17513|0.07541|70.03017|0.07544|55.60587|50.04853|33.39894|29.46522|44.50781|1.04975|0.07583|0.07568|0.07528|0.07541|0.07559|0.07567|50.03792|||141|0||0||36|0|10|50|166|640|387|1488|2116|33854|44707|79541|81904|76287|72127|84747|43232||||0.07547||||||||0.37971|0.15094|0.07573|||0.07929|0.07592||0.10038|0.07544|0.07559|0.0757|0.07593|||-0.07524|-0.07541||||||||-0.07541||-0.07566|-0.07567|-0.07598|-0.09967|-0.07577|-0.07559|-0.07536|-0.07543|-0.07556|-0.07576||||5|34|1|7|1|10|2|18|14|30|17|18|103|89|52|40|70|42|38|4|||||||||||||||||||||||||
2025-11-15 08:59:16|SC.D.GMUS.CASH.IP|2483|2025-11-14 13:13:20|2025-11-14 21:59:00||1706.4|7.80649|2025-11-14|4.86523|20|0.732394|9|-0.392817|9|2025-11-14|66.96091|||||||||78.97101|57.51001|58.48941|46.5347|63.33895|10.41846|7.08309|8.34363|8.79063|13.16826|10.86339|4.86523|43.27606|||0|||||||||28|178|0|90|139|2781|1895|2159|1663|1454|1387|3441|7598||||||||||||0.54457|0.10543|0.2676|0.35211|0.15838|0.05689|0.03575|0.03103|0.02306|0.02657|0.02242|0.02246|||||||||||||-0.16988|-0.01403|-0.05612|-0.10267|-0.06084|-0.06209|-0.03441|-0.02772|-0.02301|-0.025|-0.02168|-0.02169|-0.03195|||3|66|21|31|13|38|184|327|289|274|274|286|289|7|||||||||||||||||||||||||
2025-11-15 08:59:16|UB.D.GILD.CASH.IP|2442|2025-11-14 13:13:10|2025-11-14 21:49:50||1900.4|11.14887|2025-11-14|7.72195|5|0.765856|9|-1.148318|21|2025-11-14|100|40.91989|40.07068|50.07442|77.82829|7.72195|20.26956|41.23305|35.62288|67.74556|63.5934|40.96618|69.42936|68.18367|20.65444|9.44114|14.67132|17.87279|16.63807|17.2512|11.53309|29.65362|||2|0|0|0|0|0|0|0|21|15|51|29|63|305|3310|2764|1445|1386|1231|875|2599|150091||||0.03184|0.0199|0.00798|0.00798|0.00796|0.01748|0.00798|0.11839|0.07863|0.01194|0.12846|0.10917|0.07809|0.0682|0.03835|0.03609|0.0284|0.02781|0.02202|0.02557||||-0.13809|-0.00795|-0.07693|-0.07968|-0.2784|-0.39331|-0.62614||-0.21188|-0.04668|-0.08748|-0.12615|-0.07736|-0.13422|-0.11645|-0.04363|-0.03385|-0.02889|-0.02639|-0.02497|-0.02686|-0.77609|||12|27|30|6|9|14|10|5|20|117|30|79|130|75|200|267|219|174|199|215|261|7|||||||||||||||||||||||||
2025-11-15 08:59:17|SC.D.HLTUS.CASH.IP|1786|2025-11-14 14:30:00|2025-11-14 20:59:50|26958|338.5|18.46715|2025-11-14|18.00745|20|0.153363|14|-0.58696|14|2025-11-14|||||||||||||||31.47791|30.49365|29.59418|27.61009|46.25108|26.40801|18.00745||||||||||||||||||430|429|311|488|195|331|864||||||||||||||||||0.05259|0.02744|0.02012|0.02829|0.0174|0.01401|0.01849||||||||||||||||||-0.06476|-0.02942|-0.02682|-0.02755|-0.01981|-0.02439|-0.01989||||131|227|149|127|145|129|217|||||||||||||||||||||||||
2025-11-15 08:59:17|SD.D.JKSUS.CASH.IP|1074|2025-11-14 14:30:00|2025-11-14 20:59:50|2696|451.3|19.65645|2025-11-14|37.48138|17|0.587587|17|-0.654601|15|2025-11-14|||||||||||||||45.07481|38.84163|46.57115|37.48138|59.55089|56.42337|44.45024||||||||||||||||||1031|423|935|636|399|627|1010||||||||||||||||||0.20938|0.17736|0.14654|0.20145|0.11625|0.10007|0.06921||||||||||||||||||-0.24286|-0.23869|-0.24402|-0.1897|-0.18875|-0.18819|-0.0786||||47|78|54|43|59|64|106|||||||||||||||||||||||||
2025-11-15 08:59:18|SD.D.JMIAUS.CASH.IP|1692|2025-11-14 14:30:00|2025-11-14 20:59:50||2009.5|6.97447|2025-11-14|8.41222|20|0.956429|14|-0.661001|20|2025-11-14|||||||||||||||13.36587|12.05163|12.17493|11.87253|17.93821|10.97844|8.41222||||||||||||||||||5122|3429|1580|2124|1874|3343|3083||||||||||||||||||0.23564|0.21582|0.19379|0.15013|0.14533|0.15661|0.12308||||||||||||||||||-0.16463|-0.17836|-0.12657|-0.11985|-0.11614|-0.12352|-0.12435||||138|237|117|111|107|111|145|||||||||||||||||||||||||
2025-11-15 08:59:18|EG.D.KPN.CASH.IP|443|2025-11-14 13:14:40|2025-11-14 16:29:50||611.5|16.49805|2025-11-14|13.66661|16|0.126295|9|-0.127681|15|2025-11-14|||||||||24.1382|27.87598|33.35531|35.31738|17.34351|26.69387|25.80761|24.20588|13.66661||||||||||||||||635|425|437|501|370|453|747|777|694||||||||||||||||0.03509|0.05061|0.02543|0.02552|0.03571|0.02551|0.03159|0.0277|0.03199||||||||||||||||-0.03291|-0.03163|-0.0286|-0.02552|-0.03642|-0.0255|-0.02812|-0.03747|-0.02843||||||||166|79|66|68|52|60|128|91|44|||||||||||||||||||||||||
2025-11-15 08:59:18|SD.D.LMT.CASH.IP|1935|2025-11-14 13:13:30|2025-11-14 21:59:20||338.4|12.74886|2025-11-14|17.89733|20|0.752462|9|-0.981592|21|2025-11-14|100|||||||||100|83.39649|55.08939|55.73662|44.76161|29.47444|32.64469|27.12063|32.68117|36.7889|32.93681|17.89733|94.5288|||3|||||||||14|8|25|32|29|642|430|430|320|388|486|1399|200|||0.17363|||||||||0.50499|0.22311||||0.09753|0.03461|0.01738|0.02874|0.03804|0.022|0.01765|0.32328|||-0.00219|||||||||-0.0022|-0.04391|-0.20107|-0.06271|-0.12891|-0.11299|-0.05514|-0.03305|-0.03695|-0.02401|-0.03675|-0.0254|-0.1567|||11|4|12|11|9|9|123|172|133|95|49|73|140|18|||||||||||||||||||||||||
2025-11-15 08:59:19|EC.D.MCA.CASH.IP|1061|2025-11-14 13:13:20|2025-11-14 16:29:40||11.5|7.65198|2025-11-14|4.98388|8|0.312989|8|-0.248563|8|2025-11-14|||||||||4.98388|5.92517|7.79458|7.76802|6.27214|8.38506|6.71013|9.32978|13.46175||||||||||||||||19|13|13|13|11|12|13|11|17||||||||||||||||0.04541|0.02964|0.02894|0.02787|0.0258|0.02535|0.02826|0.02495|0.02276||||||||||||||||-0.04289|-0.02624|-0.03064|-0.02762|-0.02531|-0.02523|-0.02893|-0.0263|-0.01896||||||||343|271|283|284|304|275|299|290|119|||||||||||||||||||||||||
2025-11-15 08:59:20|UC.D.MRNAUS.CASH.IP|2609|2025-11-14 13:13:20|2025-11-14 21:59:40||2749|5.6423|2025-11-14|1.57472|20|0.688817|20|-0.452117|14|2025-11-14|72.87326|63.03097|80.01597|35.78871|43.82527|52.44607|71.44291|62.54789|69.03222|75.1319|100|66.79884|56.0963|55.32765|9.87217|5.20725|13.02697|11.0011|4.37303|5.64337|1.57472|40.19015|||108|5|54|106|121|37|0|18|72|56|67|159|1117|1436|6592|2515|2030|1092|1776|1724|6771|106175||||0.03995|0.04|0.04014|0.04014|0.04024||0.06049|0.0403|0.08055||0.12195|0.06158|0.04098|0.09582|0.07578|0.05214|0.05011|0.06123|0.05483|0.07355||||-0.04014|-0.07985||-0.09004|-0.08022|-0.12067|-0.04014|-0.0586|-0.07247|-0.0517|-0.08052|-0.091|-0.13586|-0.0767|-0.10389|-0.06223|-0.05522|-0.04757|-0.05831|-0.05092|-0.05992|-0.18843|||11|27|5|14|16|21|14|32|29|36|9|27|34|29|195|331|262|274|278|268|261|10|||||||||||||||||||||||||
2025-11-15 08:59:20|EJ.D.NESN.CASH.IP|948|2025-11-14 13:13:20|2025-11-14 16:19:50|8011|392|17.41609|2025-11-14|7.27219|8|0.074543|11|-0.074147|8|2025-11-14|||||||||7.27219|20.30612|29.77779|19.42705|30.78264|27.6924|23.19056|20.67539|18.19561||||||||||||||||347|231|322|397|271|391|434|439|505||||||||||||||||0.02092|0.01751|0.01682|0.02238|0.0167|0.01866|0.0164|0.01679|0.01562||||||||||||||||-0.01903|-0.01424|-0.01655|-0.01594|-0.01498|-0.01441|-0.01746|-0.01804|-0.01499||||||||262|207|168|170|182|224|233|242|77|||||||||||||||||||||||||
2025-11-15 08:59:21|SE.D.NIOUS.CASH.IP|2695|2025-11-14 13:13:20|2025-11-14 21:59:10||17897.9|1.21632|2025-11-14|0.08026|10|9.265734|9|-0.666667|14|2025-11-14|0.16103|51.85084|64.36485|55.0953|45.57096|48.11522|30.88014|39.00468|52.18547|18.32246|0.08026|20.1196|33.42356|48.22515|9.57675|0.16103|0.1599|0.16011|0.16183|0.16191|0.16241|8.53601|||1980|912|598|620|684|1194|1045|1982|1906|8028|12722|6743|12006|10538|70928|57977|59102|49044|50588|31681|128543|2037||||0.22595|0.15848|0.15848||0.16026||0.16094|0.16026|1.67762|0.16077|0.1633|0.31474|0.18977|0.20276|0.16129|0.15974|0.16026|0.16205|0.16221|0.2168|0.16216||||-0.18312|-0.15823|-0.15898||-0.16|-0.15987|-0.15982|-0.17704|-0.15996||-0.19482|-0.17689|-0.18476|-0.21049|-0.17652|-0.15949||-0.16098|-0.16155|-0.16287|-0.16207|||1|116|28|20|11|25|13|36|25|33|2|30|57|54|138|79|46|32|80|40|38|12|||||||||||||||||||||||||
2025-11-15 08:59:21|EJ.D.NOV.CASH.IP|907|2025-11-14 13:13:30|2025-11-14 16:19:50||429.5|13.79599|2025-11-14|10.54975|8|0.479019|8|-0.114047|8|2025-11-14|||||||||10.54975|22.00474|33.05243|46.27242|32.34822|40.75541|16.99644|11.0796|13.45257||||||||||||||||373|289|298|360|274|403|493|520|546||||||||||||||||0.03748|0.01907|0.02183|0.02475|0.02168|0.02211|0.02382|0.02233|0.02128||||||||||||||||-0.02798|-0.02207|-0.0191|-0.02044|-0.02049|-0.02024|-0.02586|-0.02254|-0.0249||||||||209|141|112|147|133|162|218|208|67|||||||||||||||||||||||||
2025-11-15 08:59:22|KA.D.OCDO.CASH.IP|523|2025-11-14 13:12:40|2025-11-14 16:29:50|222.7|1722.6|20.33334|2025-11-14|28.04023|16|0.832178|8|-1.057471|8|2025-11-14|||||||||33.29013|40.56761|62.16275|35.18843|59.47653|56.9969|54.82712|42.49227|28.04023||||||||||||||||2172|772|340|997|703|779|1082|2126|1751||||||||||||||||0.1652|0.15827|0.06046|0.1417|0.04581|0.07758|0.06376|0.07016|0.08932||||||||||||||||-0.25306|-0.08019|-0.0634|-0.09056|-0.0857|-0.07829|-0.07307|-0.05531|-0.16888||||||||94|47|29|40|32|51|53|85|61|||||||||||||||||||||||||
2025-11-15 08:59:22|UC.D.ORLY.CASH.IP|1992|2025-11-14 14:30:00|2025-11-14 20:59:50|9879|735.6|14.59079|2025-11-14|7.71433|14|0.324051|14|-0.46301|14|2025-11-14|||||||||||||||7.71433|11.80267|23.23851|21.162|16.10034|28.59708|18.89566||||||||||||||||||1288|742|552|501|426|428|2048||||||||||||||||||0.05817|0.03513|0.02091|0.02084|0.01909|0.01888|0.01799||||||||||||||||||-0.06366|-0.03432|-0.02096|-0.01731|-0.01603|-0.01492|-0.01683||||158|247|237|194|224|245|249|||||||||||||||||||||||||
2025-11-15 08:59:23|SE.D.PLTRUS.CASH.IP|3158|2025-11-14 13:13:30|2025-11-14 21:59:50|17415|14820.7|2.31391|2025-11-14|0.01906|20|0.785831|14|-0.501313|14|2025-11-14|45.16035|9.88117|18.1637|19.91113|10.52029|4.70671|12.79079|9.46472|9.18838|29.19731|39.39121|13.88061|2.37921|2.78887|1.77257|0.04062|0.02933|0.03056|0.03049|0.02837|0.01906|44.47871|||721|91|65|47|114|186|86|159|178|771|558|1452|3456|6699|29862|28582|17647|14021|11805|7425|11790|15804|||0.02034|0.02169|0.01612|0.01964|0.02024|0.02536|0.02248|0.02214|0.02843|0.05066|0.03271|0.06884|0.05298|0.05054|0.10738|0.08519|0.04896|0.0442|0.04789|0.03587|0.03312|0.02565|||-0.02952|-0.02523|-0.01897|-0.02409|-0.02685|-0.03043|-0.03115|-0.03145|-0.03373|-0.0496|-0.03659|-0.04687|-0.05709|-0.04096|-0.0907|-0.08457|-0.05328|-0.04259|-0.0475|-0.03458|-0.03209|-0.03487|||133|284|248|181|286|321|298|297|328|220|173|225|349|331|350|360|360|360|360|360|360|135|||||||||||||||||||||||||
2025-11-15 08:59:24|UC.D.PYPLVUS.CASH.IP|3052|2025-11-14 13:13:30|2025-11-14 21:59:50||5526.8|5.65753|2025-11-14|0.66533|20|0.297433|14|-0.543985|13|2025-11-14|81.27485|68.60526|46.38882|81.26482|47.41319|41.21229|50.04397|47.60263|61.50671|65.09559|74.24371|54.95161|40.54811|59.27198|12.7711|0.90943|3.26919|1.22466|1.75327|0.89733|0.66533|59.12007|||233|24|77|0|46|44|15|138|62|97|212|480|712|1267|10656|6789|3546|5654|5469|5705|10359|20571|||0.10705|0.03216|0.01699|0.03058|0.02509|0.02304|0.04603|0.02223|0.01924|0.059||0.06819|0.03296|0.04893|0.0664|0.04055|0.0271|0.02878|0.02772|0.02756|0.02507|0.04975|||-0.05727|-0.0611|-0.03947|-0.04204|-0.05932|-0.05994|-0.08102|-0.04832|-0.05808|-0.05157|-0.03077|-0.07564|-0.05454|-0.06271|-0.07486|-0.04352|-0.02636|-0.02924|-0.02952|-0.03069|-0.02559|-0.03035|||32|70|41|32|38|51|30|82|109|100|31|82|173|152|228|344|339|332|346|341|308|66|||||||||||||||||||||||||
2025-11-15 08:59:24|UC.D.PTONUS.CASH.IP|1209|2025-11-14 13:15:40|2025-11-14 21:23:50||2585.9|2.54486|2025-11-14|0.40662|13|0.839161|12|-0.550206|14|2025-11-14||||||||||66.85007|50.20833|0.98039|53.27121|0.40662|8.58468|4.36028|5.60619|4.35253|1.43025|5.5813|9.35049|||||||||||||624|1490|1034|1889|1173|4078|4704|3960|1826|2873|1764|5499||||||||||||||||0.4899|0.28129|0.21276|0.13638|0.13419|0.13273|0.1997|0.13423||||||||||||||-0.41096|-0.41494|||-0.14078|-0.21322|-0.15148|-0.13396|-0.13307|-0.15003|-0.13405|-0.13407||||3|2|1|17|9|95|118|73|71|77|55|65|||||||||||||||||||||||||
2025-11-15 08:59:25|KA.D.RIO.CASH.IP|1006|2025-11-14 13:13:30|2025-11-14 16:29:50|5383|226.1|15.32565|2025-11-14|16.02544|14|0.112909|14|-0.205415|8|2025-11-14|||||||||21.17099|19.78814|23.98905|28.28058|25.02308|24.38265|16.02544|22.63752|25.57458||||||||||||||||204|258|262|158|260|220|261|234|277||||||||||||||||0.02696|0.02806|0.02105|0.02292|0.02181|0.02357|0.03066|0.02693|0.02015||||||||||||||||-0.02749|-0.03274|-0.02286|-0.02187|-0.02246|-0.02342|-0.02901|-0.02606|-0.02198||||||||246|167|121|138|180|156|250|283|90|||||||||||||||||||||||||
2025-11-15 08:59:25|EJ.D.ROG.CASH.IP|737|2025-11-14 13:13:40|2025-11-14 16:19:50||106.3|13.58442|2025-11-14|5.27075|8|0.277778|8|-0.104457|10|2025-11-14|||||||||5.27075|12.39192|15.97337|27.05347|19.59636|23.04022|29.95689|29.23596|14.31858||||||||||||||||98|126|65|128|97|100|103|104|178||||||||||||||||0.05031|0.03467|0.04535|0.03495|0.03494|0.03513|0.03769|0.03779|0.0465||||||||||||||||-0.0364|-0.03473|-0.0488|-0.03494|-0.03785|-0.03713|-0.03499|-0.0372|-0.03486||||||||172|89|69|74|92|113|137|113|35|||||||||||||||||||||||||
2025-11-15 08:59:26|KA.D.RR.CASH.IP|1136|2025-11-14 13:13:30|2025-11-14 16:29:50|1106.5|1748.3|9.96626|2025-11-14|17.71304|8|0.319927|8|-0.227376|8|2025-11-14|||||||||17.71304|33.37149|30.03655|24.782|29.24629|23.79425|22.8091|24.90547|27.43827||||||||||||||||3139|2088|1831|2525|3094|1162|2543|1810|2355||||||||||||||||0.06892|0.05689|0.04556|0.04587|0.04604|0.04598|0.05833|0.0528|0.05182||||||||||||||||-0.0645|-0.0455|-0.08128|-0.04587|-0.04597|-0.04593|-0.05665|-0.05064|-0.04534||||||||187|93|90|97|113|80|145|173|73|||||||||||||||||||||||||
2025-11-15 08:59:26|EG.D.RDSANA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:59:27|ED.D.SAPG.CASH.IP|1024|2025-11-14 13:13:30|2025-11-14 16:29:50|21145|603.1|5.20351|2025-11-14|1.33551|16|0.143369|11|-0.140449|8|2025-11-14|||||||||15.45301|21.48775|13.49927|12.09932|15.77321|11.82066|4.20375|5.81992|1.33551||||||||||||||||283|330|575|344|323|422|671|538|1213||||||||||||||||0.04378|0.03199|0.03479|0.03621|0.03038|0.03274|0.04341|0.03496|0.03521||||||||||||||||-0.03638|-0.02863|-0.03244|-0.03133|-0.0312|-0.03093|-0.03564|-0.03357|-0.03358||||||||266|247|245|232|235|212|264|311|153|||||||||||||||||||||||||
2025-11-15 08:59:27|SG.D.SAP.CASH.IP|1721|2025-11-14 14:31:10|2025-11-14 20:59:50|24494|133|10.91909|2025-11-14|1.31784|15|0.171149|19|-0.252227|17|2025-11-14|||||||||||||||3.05367|1.31784|15.10441|42.55819|29.68501|21.97929|24.64639||||||||||||||||||325|101|286|44|50|48|235||||||||||||||||||0.04314|0.02939|0.02886|0.03126|0.03308|0.0813|0.02211||||||||||||||||||-0.03154|-0.02422|-0.03006|-0.04657|-0.03101|-0.05295|-0.04229||||168|320|246|113|98|96|175|||||||||||||||||||||||||
2025-11-15 08:59:28|ED.D.SIEGn.CASH.IP|1026|2025-11-14 13:13:30|2025-11-14 16:29:50||367.4|9.38444|2025-11-14|7.63923|8|1.702128|8|-0.307895|8|2025-11-14|||||||||7.63923|8.42362|13.6648|14.47253|16.89751|18.75559|8.85605|8.4698|9.04726||||||||||||||||573|347|376|310|198|260|347|417|647||||||||||||||||0.06581|0.03527|0.03037|0.0305|0.02798|0.03227|0.03981|0.0375|0.03058||||||||||||||||-0.04696|-0.03193|-0.03149|-0.03055|-0.03148|-0.02613|-0.03189|-0.03229|-0.02519||||||||329|286|286|270|249|251|272|320|133|||||||||||||||||||||||||
2025-11-15 08:59:28|EC.D.GLEFP.CASH.IP|827|2025-11-14 13:13:50|2025-11-14 16:29:50|5790|113.5|19.97942|2025-11-14|15.7164|8|0.138074|8|-0.208044|11|2025-11-14|||||||||15.7164|27.84431|31.39242|24.23114|28.68114|26.70163|20.03773|28.66643|26.61648||||||||||||||||181|82|112|131|111|123|133|95|187||||||||||||||||0.04982|0.04146|0.03606|0.04081|0.04055|0.03999|0.03616|0.0409|0.03775||||||||||||||||-0.04932|-0.03775|-0.03655|-0.04241|-0.03747|-0.03634|-0.0425|-0.03673|-0.03929||||||||300|205|169|186|185|180|200|234|79|||||||||||||||||||||||||
2025-11-15 08:59:29|UD.D.TSLA.CASH.IP|3158|2025-11-14 13:13:40|2025-11-14 21:59:50||27234.4|1.29079|2025-11-14|0.01763|20|0.380602|14|-0.452371|14|2025-11-14|17.58653|0.29423|3.34965|7.20175|1.16372|0.3034|1.41824|1.43825|2.54838|7.14325|13.45998|0.8946|0.88109|0.88143|0.02926|0.0283|0.02353|0.02422|0.02511|0.02145|0.01763|14.03711|||861|503|302|180|789|1400|471|346|381|2259|912|2352|4655|12620|48648|51005|39653|20863|24680|17031|25283|10157|||0.01264|0.02209|0.01813|0.01138|0.02548|0.03758|0.02269|0.01823|0.01829|0.03114|0.02033|0.03123|0.04229|0.03361|0.07459|0.07262|0.05551|0.03825|0.04717|0.03573|0.03403|0.01393|||-0.0143|-0.02274|-0.01847|-0.01544|-0.02826|-0.03817|-0.02508|-0.02177|-0.02348|-0.0344|-0.02049|-0.02806|-0.04247|-0.03791|-0.07151|-0.07117|-0.05234|-0.03762|-0.04033|-0.02928|-0.03561|-0.01728|||279|357|360|334|350|360|359|353|357|338|298|350|356|355|358|360|360|360|360|360|360|264|||||||||||||||||||||||||
2025-11-15 08:59:29|EC.D.FP.CASH.IP|965|2025-11-14 13:13:40|2025-11-14 16:29:50||116.7|10.067|2025-11-14|5.92835|11|0.106895|8|-0.089381|14|2025-11-14|||||||||12.24166|10.41353|9.87016|5.92835|7.02754|11.84039|10.9583|12.16559|18.57303||||||||||||||||174|146|165|120|117|116|125|134|140||||||||||||||||0.02584|0.02246|0.01876|0.02024|0.02202|0.02129|0.03111|0.02395|0.02104||||||||||||||||-0.02276|-0.02467|-0.02524|-0.02243|-0.02182|-0.02293|-0.02339|-0.02095|-0.01929||||||||270|202|203|220|214|203|256|247|97|||||||||||||||||||||||||
2025-11-15 08:59:30|SH.D.UBERUS.CASH.IP|2832|2025-11-14 13:13:40|2025-11-14 21:58:30||2951.3|6.80872|2025-11-14|2.02113|15|0.416119|21|-0.333222|13|2025-11-14|90.92691|65.74756|57.16228|33.38559|68.90442|57.18266|50.04229|45.879|75.43484|50.2472|76.99054|52.33452|29.70175|50.11416|10.03291|2.02113|10.42967|10.15007|5.84227|7.74409|4.55094|90.51944|||38|3|0|343|20|137|0|15|18|60|46|843|662|939|7996|4344|2353|2297|2360|1550|5021|5308|||0.02179|0.02565|0.01451|0.03085|0.01529|0.01639|0.01094|0.01645|0.02194|0.40816|0.14259||0.01663|0.0493|0.06435|0.03772|0.02801|0.02059|0.02221|0.0224|0.02131|0.16146|||-0.01089|-0.01089|-0.01088|-0.0653|-0.01746|-0.0655|-0.02498|-0.03468|-0.0411||-0.03654|-0.05295|-0.06253|-0.07216|-0.06174|-0.03859|-0.02526|-0.02257|-0.02374|-0.02015|-0.02167||||11|35|14|15|45|14|30|24|61|2|13|23|44|44|211|354|327|326|344|324|331|21|||||||||||||||||||||||||
2025-11-15 08:59:30|EG.D.ULNA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:59:31|KA.D.ULVR.CASH.IP|907|2025-11-14 13:13:40|2025-11-14 16:29:50||349.1|9.49354|2025-11-14|9.57197|15|0.1104|9|-0.133245|10|2025-11-14|||||||||26.693|36.05149|45.96314|38.59191|39.38933|38.01754|17.26437|9.57197|16.27039||||||||||||||||267|237|328|405|351|280|420|499|375||||||||||||||||0.02939|0.03175|0.02218|0.02321|0.02457|0.02696|0.02724|0.02525|0.02438||||||||||||||||-0.03028|-0.02312|-0.03106|-0.02746|-0.02319|-0.02405|-0.03185|-0.02406|-0.02553||||||||195|136|111|140|127|100|174|178|80|||||||||||||||||||||||||
2025-11-15 08:59:32|SH.D.UPS.CASH.IP|2539|2025-11-14 13:13:20|2025-11-14 21:59:10|9604|1367.5|8.34599|2025-11-14|5.86638|20|0.24147|14|-0.520833|9|2025-11-14||||||||||80.13613|100|92.33749|75.05853|47.52249|14.17685|5.96119|6.98466|11.32337|13.47207|16.81914|5.86638|73.16797||||||||||||16|0|74|347|574|1786|2101|1756|1000|940|1243|3343|563||||||||||||||0.12037|0.02099||0.05897|0.0362|0.02839|0.02209|0.0205|0.02308|0.02032|||||||||||||-0.26564||-0.15677|-0.11866|-0.05527|-0.07665|-0.03449|-0.02099|-0.02072|-0.01991|-0.02079|-0.01979|-0.09374|||5|1|13|12|19|164|305|288|248|253|268|291|26|||||||||||||||||||||||||
2025-11-15 08:59:32|UD.D.VRMUS.CASH.IP|43|2025-11-14 14:30:00|2025-11-14 20:59:40|2014|18.1|54.8724|2025-11-14|63.14634|14|0.910834|17|-7.439199|15|2025-11-14|||||||||||||||63.14634|84.83821|100|100||100|100||||||||||||||||||0|18|0|0||0|17|||||||||||||||||||||0.91083||||||||||||||||||||||-2.36977|-0.82224|-1.96378|||-3.05768||||2|11|2|4|1|6|||||||||||||||||0||||||||
2025-11-15 08:59:33|SB.D.DIS.CASH.IP|2830|2025-11-14 13:13:40|2025-11-14 21:59:20||4032.9|5.4269|2025-11-14|0.87916|15|0.375164|1|-0.549911|3|2025-11-14|60.05033|54.66634|41.49628|42.66418|31.92929|51.47059|57.02126|53.37016|61.41923|78.78406|80.61463|47.68048|49.36283|75.77857|12.63082|0.87916|2.63719|3.39302|6.60246|5.49861|4.03806|52.07765|||282|11|2|29|9|9|6|76|6|67|43|71|241|149|9684|6430|4074|3711|2728|2604|7558|799|||0.09608|0.02745|0.03647|0.02404|0.03937|0.01719|0.01714|0.01164|0.02449|0.02381|0.03806|0.09486|0.12154|0.08909|0.06878|0.03891|0.03368|0.02616|0.02233|0.01977|0.0183|0.12631|||-0.03718|-0.15233|-0.02169|-0.13738|-0.11109|-0.0677|-0.01925|-0.02894|-0.16503|-0.10235|-0.04421|-0.09102|-0.08373|-0.06085|-0.07122|-0.03782|-0.02473|-0.02261|-0.02056|-0.01688|-0.01713|-0.09458|||15|55|41|40|22|70|86|45|62|47|72|40|63|70|223|351|306|326|304|310|298|25|||||||||||||||||||||||||
2025-11-15 08:59:33|SH.D.WFC.CASH.IP|2502|2025-11-14 13:15:30|2025-11-14 21:58:20||3802.3|2.17994|2025-11-14|0.02891|15|1.362759|9|-0.623309|21|2025-11-14|100|||||||||84.91787|80.13727|50.25106|64.41313|66.74197|3.22032|0.02891|2.39275|2.9406|2.34949|2.99854|2.69132|33.66028|||284|||||||||6|49|184|263|466|6657|3298|4119|3402|4021|2914|5817|7993|||0.25382|||||||||0.42075|0.28679|0.07512|0.09509||0.06128|0.03159|0.02399|0.02034|0.02228|0.01898|0.02076||||||||||||||-0.55366|-0.21922|-0.13849|-0.0535|-0.06786|-0.03396|-0.02255|-0.02004|-0.02197|-0.01966|-0.02016|-0.30976|||6|13|10|14|14|3|191|354|337|342|343|335|336|6|||||||||||||||||||||||||
2025-11-15 08:59:34|UD.D.WYNN.CASH.IP|1289|2025-11-14 14:30:00|2025-11-14 20:59:50|12071|371.6|14.97756|2025-11-14|19.79518|20|0.62091|14|-1.398891|14|2025-11-14|||||||||||||||38.31167|32.76931|29.77541|34.96499|46.59526|28.5232|19.79518||||||||||||||||||922|574|351|191|248|170|1286||||||||||||||||||0.1827|0.07764|0.04251|0.02858|0.02701|0.03297|0.02929||||||||||||||||||-0.19121|-0.08817|-0.08791|-0.05028|-0.07421|-0.05502|-0.03558||||74|132|54|66|71|74|142|||||||||||||||||||||||||
2025-11-15 08:59:34|UD.D.ZMUS.CASH.IP|1496|2025-11-14 13:26:00|2025-11-14 21:59:40||393.7|11.7551|2025-11-14|0.46291|21|0.894152|14|-0.631298|14|2025-11-14||||||||||69.8878|100||85.87012|27.8995|19.49352|8.7268|20.54054|20.93532|18.18209|16.45181|8.1102|0.46291||||||||||||0|0||72|464|617|246|387|347|382|271|991|1450||||||||||||0.06642|||0.12051||0.15266|0.0545|0.03091|0.02497|0.02858|0.02985|0.02691|||||||||||||-0.03626|||-0.17062|-0.04851|-0.10438|-0.05101|-0.0301|-0.0238|-0.02978|-0.02374|-0.02803|-0.02374|||13|1|21|11|83|151|166|158|160|189|223|2|||||||||||||||||||||||||
2025-11-15 08:59:35|EJ.D.ZURZ.CASH.IP|569|2025-11-14 13:14:20|2025-11-14 16:19:50||38.7|18.64293|2025-11-14|21.9045|16|0.174642|8|-0.174155|8|2025-11-14|||||||||25.43|40.59254|40.93596|43.16429|47.15141|45.02142|38.26099|36.13762|21.9045||||||||||||||||44|29|38|40|32|33|40|52|52||||||||||||||||0.04849|0.04336|0.04059|0.03494|0.03505|0.03498|0.03497|0.03491|||||||||||||||||-0.04833|-0.03467|-0.03475|-0.0349|-0.03853|-0.03498|-0.03495|-0.03491|-0.03495||||||||193|106|110|102|87|80|102|108|32|||||||||||||||||||||||||
2025-11-15 08:59:35|CS.D.XRPUSD.CFD.IP|358|2025-11-15 08:00:00|2025-11-15 08:59:30|224.48|9.4|0.52701||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:59:35|CS.D.XRPUSD.CFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:59:36|CS.D.BCHUSD.CFD.IP|296|2025-11-15 08:00:00|2025-11-15 08:59:20|490.63|4.3|0.52852||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:59:36|IR.D.FLG.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:59:36|IR.D.ULTRA100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:59:37|IR.D.BOND100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:59:37|IR.D.10YEAR100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:59:37|IR.D.05YEAR100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:59:38|CO.D.LH.FWM1.IP|1407|2025-11-14 14:30:00|2025-11-14 19:04:50|7905|8.1|0.14904|2025-11-14|0.188|15|0.237827|15|-0.493483|14|2025-11-14|||||||||||||||0.18963|0.188|0.18882|0.18869|0.18892|0.1895|||||||||||||||||||15|6|9|5|11|21|||||||||||||||||||0.04469|0.03546|0.03618|0.02641|0.02016|0.02317|||||||||||||||||||-0.04267|-0.02785|-0.0264|-0.0229|-0.0254|-0.03314|||||173|271|194|252|197|24|||||||||||||||||||||||||
2025-11-15 08:59:38|IR.D.FOAT.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:59:39|IR.D.FBTP.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:59:39|IR.D.FGBM.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:59:39|IR.D.JGB.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:59:40|IR.D.FGBL.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:59:40|EN.D.LGO.FWM2.IP|1191|2025-11-14 16:53:50|2025-11-14 21:58:50||9.3|0.11922|2025-11-14|0.13927|16|0.070146|20|-0.196409|21|2025-11-14|||||||||||||||||0.13927|0.13942|0.13975|0.1403|0.14029|0.14023|||||||||||||||||||11|11|8|15|3|5|||||||||||||||||||0.02368|0.0204|0.02017|0.02305|0.02289|0.01871|||||||||||||||||||-0.01989|-0.02293|-0.0243|-0.02761|-0.02174|-0.03382|||33|266|237|225|123|131|||||||||||||||||||||||||
2025-11-15 08:59:40|CO.D.CFI.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:59:41|SE.D.PANWUS.CASH.IP|2611|2025-11-14 13:14:00|2025-11-14 21:58:10||868.1|11.04981|2025-11-14|6.92299|20|0.358959|14|-0.447449|1|2025-11-14|72.83303|26.6411|60.06478|70.03989|46.59932|28.73786|67.30083|65.7043|77.38823|63.69004|90.52781|30.42503|47.95572|58.13947|12.69953|9.65169|9.26763|17.87445|14.23701|17.57918|6.92299|65.7853|||79|0|0|0|0|0|0|11|2|3|9|490|121|105|2662|851|779|802|638|484|1431|3653||||0.01045|0.00486|0.00486|0.00487|0.00719|0.00976|0.01823|0.01595|0.03158|0.03393|0.06957|0.11655|0.05902|0.07379|0.03773|0.02825|0.02801|0.02236|0.0237|0.02131|0.05134|||-0.10183|-0.44745|-0.23786|-0.11657|-0.04919|-0.13305|-0.05367|-0.09259|-0.0495|-0.0523|-0.04008|-0.07007|-0.06931|-0.08472|-0.09305|-0.03871|-0.0292|-0.02756|-0.02616|-0.02078|-0.0197|-0.13234|||11|34|25|20|43|49|58|64|75|104|63|10|44|88|199|314|261|247|247|251|305|29|||||||||||||||||||||||||
2025-11-15 08:59:42|UA.D.ABNBUS.CASH.IP|2165|2025-11-14 13:14:10|2025-11-14 21:59:10||814|10.35621|2025-11-14|5.46024|20|0.482529|10|-0.825083|21|2025-11-14||||||||||91.63442|84.30174|81.62698|84.26046|15.80685|15.45335|14.90325|20.80266|10.44763|15.67966|10.00489|5.46024|26.10848||||||||||||1|2|7|148|45|654|811|370|614|565|682|1019|128514||||||||||||0.09724|0.03732|0.03703|0.01109|0.01941|0.04789|0.04304|0.02802|0.02567|0.02765|0.02623|0.02028|||||||||||||-0.03548|-0.03619|-0.02105|-0.11639|-0.02494|-0.08367|-0.04163|-0.03436|-0.02868|-0.02742|-0.0296|-0.02256|-0.4502|||273|158|119|19|13|183|270|241|231|224|261|313|4||||||||||||||||||||||0|||
2025-11-15 08:59:42|UA.D.BIDU.CASH.IP|2494|2025-11-14 13:14:00|2025-11-14 21:58:50||1282.7|13.13783|2025-11-14|0.21685|10|0.74093|1|-2.231845|1|2025-11-14|66.73531|15.44614|7.97967|24.50281|33.54221|23.95319|28.31192|36.28008|41.46957|53.0289|0.21685|67.91781|56.30229|79.52157|7.99271|16.6532|22.15549|23.63537|12.58064|22.59345|10.12274|76.26555|||182|113|154|87|118|23|34|47|340|877|391|513|310|292|2759|1128|829|419|2696|1002|2113|5884|||0.15028|0.06531|0.03955|0.03114|0.01043|0.03163|0.03451|0.03976||0.21665||0.01003|0.04997|0.05057|0.09032|0.04636|0.03272|0.0232|0.05206|0.04152|0.03212|0.19342|||-0.16635|-0.09839|-0.04063|-0.02519|-0.07484|-0.01942|-0.03619|-0.04343|-0.19679|-0.0389||-0.17113|-0.05995|-0.03791|-0.07219|-0.05849|-0.0353|-0.03329|-0.07175|-0.04068|-0.0314|-0.1806|||36|222|278|270|42|293|177|138|17|17|1|28|48|39|166|254|222|191|297|231|298|42|||||||||||||||||||||||||
2025-11-15 08:59:43|UC.D.NVDA.CASH.IP|3156|2025-11-14 13:14:00|2025-11-14 21:59:50||44671.4|2.48383|2025-11-14|0.00687|20|0.311356|14|-0.275179|14|2025-11-14|20.55013|3.78646|13.6145|25.89252|5.06551|2.32139|5.83823|5.95897|9.46388|13.25989|20.70755|3.63132|0.02397|1.70403|0.57925|0.01595|0.0108|0.00883|0.00917|0.00748|0.00687|28.07996|||1457|231|152|159|469|321|269|329|456|1532|1186|3565|6067|13124|82337|66584|48861|30679|33322|32569|44914|66592|||0.01332|0.01342|0.01073|0.0093|0.01807|0.01825|0.01526|0.01911|0.01798|0.02256|0.02427|0.02663|0.02974|0.02605|0.05986|0.05614|0.03627|0.02976|0.03534|0.02757|0.02669|0.01874|||-0.01796|-0.0119|-0.01211|-0.00991|-0.02121|-0.01945|-0.0206|-0.02196|-0.0236|-0.02165|-0.0218|-0.02451|-0.03157|-0.02409|-0.05524|-0.05652|-0.0388|-0.02867|-0.03092|-0.02505|-0.02861|-0.01241|||229|318|272|255|317|348|327|337|339|310|237|333|358|357|357|360|360|360|360|360|360|253|||||||||||||||||||||||||
2025-11-15 08:59:44|EZ.D.ROBINGREY.Month2.IP|2741|2025-11-14 13:14:00|2025-11-14 21:00:30|102.59|0|0|2025-11-14|0|0|4.548774|13|-3.384367|13|2025-11-14|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.04292|0.05259|0.0436|0.00992|0.09903|0.04453|0.00996|0.03989|0.08046|0.06302|0.02567|0.03951|0.05241|0.08739|0.10145|0.07705|0.04405|0.0336|0.04166|0.03788|0.03669|0.08785|||-0.02316|-0.05214|-0.05604|-0.07398|-0.05288|-0.05382|-0.04476|-0.03737|-0.07541|-0.03887|-0.05807|-0.03782|-0.04513|-0.0787|-0.10424|-0.07826|-0.04131|-0.03696|-0.03749|-0.03933|-0.03256||||159|77|58|41|91|83|45|55|51|249|160|287|334|340|358|360|357|350|351|350|354|4|||||||||||||||||||||||||
2025-11-15 08:59:44|EZ.D.BYTGREY.Month2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:59:45|UD.D.SPWR.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:59:45|SE.D.NETUS.CASH.IP|1828|2025-11-14 14:30:00|2025-11-14 20:59:50|21058|1290|23.23177|2025-11-14|19.41981|14|0.464531|14|-0.819277|14|2025-11-14|||||||||||||||19.41981|31.38795|31.77609|42.23694|45.09638|39.71961|33.39754||||||||||||||||||4100|2154|789|861|825|1084|2150||||||||||||||||||0.08781|0.06646|0.04963|0.04194|0.03559|0.04703|0.02763||||||||||||||||||-0.17605|-0.10969|-0.06261|-0.05178|-0.07319|-0.057|-0.04523||||131|202|158|159|180|159|222|||||||||||||||||||||||||
2025-11-15 08:59:45|UD.D.ZNGA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:59:46|SI.D.ARKKUS.CASH.IP|2340|2025-11-14 14:30:00|2025-11-14 20:59:50|7702|430.3|0.12187|2025-11-14|0.03479|19|0.33557|14|-0.267237|14|2025-11-14|||||||||||||||0.04164|0.03778|0.03904|0.31363|0.03968|0.03479|0.30672||||||||||||||||||1529|692|237|195|170|161|581||||||||||||||||||0.09341|0.06344|0.03785|0.03632|0.04096|0.03616|0.03376||||||||||||||||||-0.0801|-0.06263|-0.03978|-0.03314|-0.03636|-0.03115|-0.03296||||180|360|358|360|360|359|360|||||||||||||||||||||||||
2025-11-15 08:59:47|SI.D.ARKGUS.CASH.IP|2314|2025-11-14 14:30:00|2025-11-14 20:59:50|2691|154.9|2.94492|2025-11-14|0.05626|15|0.497703|14|-0.381534|14|2025-11-14|||||||||||||||0.08654|0.05626|4.38484|5.68396|3.5463|1.51505|5.12107||||||||||||||||||442|136|125|81|55|173|255||||||||||||||||||0.10987|0.07032|0.05042|0.04581|0.05014|0.055|0.04734||||||||||||||||||-0.10616|-0.07202|-0.04983|-0.04849|-0.05054|-0.0461|-0.04515||||179|360|346|337|343|341|315|||||||||||||||||||||||||
2025-11-15 08:59:47|SI.D.ARKQUS.CASH.IP|2325|2025-11-14 14:30:00|2025-11-14 20:59:50|10844|12.1|2.42348|2025-11-14|0.18901|14|0.418689|14|-0.184638|15|2025-11-14|||||||||||||||0.18901|0.41625|5.16067|2.79444|2.46523|2.90427|3.12322||||||||||||||||||82|12|3|2|3|5|16||||||||||||||||||0.07647|0.04694|0.02566|0.0208|0.02554|0.0227|0.01993||||||||||||||||||-0.05089|-0.04975|-0.02804|-0.02504|-0.02499|-0.02332|-0.02114||||175|346|336|334|338|320|329|||||||||||||||||||||||||
2025-11-15 08:59:48|SI.D.ARKFUS.CASH.IP|1518|2025-11-14 14:30:00|2025-11-14 20:59:50|4959|7.2|20.63302|2025-11-14|20.34583|19|0.766046|14|-0.775352|14|2025-11-14|||||||||||||||21.98084|25.51359|27.61319|44.1401|31.8677|20.34583|45.1364||||||||||||||||||44|9|5|3|3|5|11||||||||||||||||||0.12426|0.07689|0.10674|0.12905|0.12987|0.08398|0.07916||||||||||||||||||-0.20073|-0.15374|-0.10418|-0.11847|-0.17156|-0.14916|-0.05511||||102|195|121|180|190|95|107|||||||||||||||||||||||||
2025-11-15 08:59:48|SI.D.ARKWUS.CASH.IP|2294|2025-11-14 14:30:00|2025-11-14 20:59:50|15410|6.8|3.38738|2025-11-14|1.1756|18|2.434211|17|-0.885865|15|2025-11-14|||||||||||||||3.17816|4.47463|3.84429|7.26776|1.1756|1.52776|5.51929||||||||||||||||||24|5|5|2|6|5|15||||||||||||||||||0.17672|0.13286|0.12501|0.26305|0.22703|0.11086|0.26903||||||||||||||||||-0.05414|-0.05014|-0.05651|-0.04803|-0.02716|-0.01936|-0.02578||||169|347|323|280|285|285|296|||||||||||||||||||||||||
2025-11-15 08:59:49|SI.D.PRNTUS.CASH.IP|113|2025-11-14 14:30:00|2025-11-14 20:49:50|2205|20.2|22.38152|2025-11-14|41.91955|14|0.137112|14|0||2025-11-14|||||||||||||||41.91955|64.59003|75.20316||50.27106||66.90821||||||||||||||||||5|21|0||0||0||||||||||||||||||0.06389|0.0453|||||||||||||||||||||||||||||||||22|14|4|4|3|||||||||||||||||||||||||
2025-11-15 08:59:49|SI.D.IZRLUS.CASH.IP|121|2025-11-14 14:30:00|2025-11-14 19:59:00||17.5|29.40427|2025-11-14|28.23188|19|0.767888|14|-0.590073|14|2025-11-14|||||||||||||||42.50767|60.44728|60.43731|64.04799|57.63665|28.23188|||||||||||||||||||21|0|40|0|0|64|||||||||||||||||||0.1951|0.04134|0.10274|0.10282|0.03422|0.03415|||||||||||||||||||-0.46787|||||-0.17053|||||29|10|5|11|7|11||||||||||||||||0|||||||||
2025-11-15 08:59:50|UA.D.CANUS.CASH.IP|2036|2025-11-14 14:30:00|2025-11-14 20:59:50|89.01|15438.4|14.31064|2025-11-14|26.72788|20|1.123596|14|-1.531729|14|2025-11-14|||||||||||||||26.75693|38.13446|45.09301|55.19912|33.47609|48.90404|26.72788||||||||||||||||||46857|25077|18627|13373|32505|19088|38906||||||||||||||||||0.28776|0.13872|0.06633|0.05364|0.08786|0.09726|0.09589||||||||||||||||||-0.32281|-0.25879|-0.16443|-0.14924|-0.17126|-0.13065|-0.23338||||133|166|140|78|60|84|94|||||||||||||||||||||||||
2025-11-15 08:59:50|UC.D.RIOTUS.CASH.IP|2833|2025-11-14 13:14:00|2025-11-14 21:59:40|1396|9300.7|2.43096|2025-11-14|0.06993|18|2.583587|9|-0.981132|14|2025-11-14|62.67086|56.38181|44.5601|88.92345|35.18915|48.57267|44.23002|70.81864|52.81211|54.99444|69.18134|52.25629|34.15328|39.18415|6.44858|0.07434|0.38091|0.3869|0.06993|0.44299|0.90295|52.60028|||167|119|185|146|570|140|157|118|152|560|254|788|1643|2091|22619|11997|10913|5102|5767|4998|18377|126688|||0.23946|0.11199||0.1197|0.10101|0.10275|0.09688|0.07354|0.08505|0.39601|0.07403|0.18304|0.24388|0.23108|0.24119|0.16514|0.12378|0.09641|0.11022|0.08956|0.11298|0.35971|||-0.07186|-0.17945|-0.14363|-0.10753|-0.17989|-0.15667|-0.12436|-0.13715|-0.25226|-0.13282|-0.09593|-0.12645|-0.22697|-0.14828|-0.2372|-0.15632|-0.1233|-0.08687|-0.09973|-0.0839|-0.09909|-0.21507|||24|48|18|27|43|62|59|82|38|53|55|73|130|118|239|349|322|315|274|268|240|21|||||||||||||||||||||||||
2025-11-15 08:59:51|KN.D.HIVECN.CASH.IP|1298|2025-11-14 14:30:00|2025-11-14 20:59:50||781.7|21.10634|2025-11-14|7.99875|14|2.123142|14|-1.263158|14|2025-11-14|||||||||||||||7.99875|25.13387|47.65811|48.93167|47.96198|32.975|9.41859||||||||||||||||||1441|717|726|490|602|636|1104||||||||||||||||||0.32268|0.25674|0.21777|0.20783|0.2124|0.21231|0.21545||||||||||||||||||-0.27702|-0.23061|-0.21677|-0.22338|-0.21133|-0.21187|-0.21552||||158|241|141|125|92|64|76|||||||||||||||||||||||||
2025-11-15 08:59:51|SI.D.IWNUS.CASH.IP|2339|2025-11-14 14:30:00|2025-11-14 20:59:50|17468|35.4|0.37946|2025-11-14|0.03077|18|0.213626|14|-0.184566|14|2025-11-14|||||||||||||||0.06938|0.60554|0.31945|0.86749|0.03077|0.30638|0.3081||||||||||||||||||136|31|13|14|18|20|69||||||||||||||||||0.04407|0.02817|0.02121|0.01864|0.01915|0.01758|0.01739||||||||||||||||||-0.0388|-0.0292|-0.01841|-0.01978|-0.01915|-0.01612|-0.01492||||180|359|358|360|359|360|356|||||||||||||||||||||||||
2025-11-15 08:59:52|SI.D.IWO.CASH.IP|2322|2025-11-14 14:30:00|2025-11-14 20:59:50|31212|152.3|9.79421|2025-11-14|3.71156|15|0.176823|14|-0.153625|14|2025-11-14|||||||||||||||6.29135|3.71156|9.28162|15.03834|14.13412|9.96122|10.54116||||||||||||||||||591|123|64|59|126|100|241||||||||||||||||||0.04336|0.03378|0.01888|0.01616|0.01649|0.01369|0.01593||||||||||||||||||-0.04162|-0.03404|-0.01855|-0.01801|-0.02072|-0.01757|-0.01686||||178|358|358|347|341|333|343|||||||||||||||||||||||||
2025-11-15 08:59:52|SI.D.IWDUS.CASH.IP|2339|2025-11-14 14:30:00|2025-11-14 20:59:50|20473|1826.9|0.00568|2025-11-14|0.00478|17|0.068638|14|-0.083272|14|2025-11-14|||||||||||||||0.01595|0.00485|0.00485|0.00478|0.00482|0.00483|0.00493||||||||||||||||||2731|2782|1121|1249|1358|1634|2364||||||||||||||||||0.02165|0.01604|0.01202|0.01104|0.01369|0.01137|0.01072||||||||||||||||||-0.02178|-0.01471|-0.01159|-0.01204|-0.01278|-0.01103|-0.01078||||177|360|360|359|360|360|360|||||||||||||||||||||||||
2025-11-15 08:59:53|SI.D.IWFUS.CASH.IP|2340|2025-11-14 14:30:00|2025-11-14 20:59:50|47092|70.5|0.02585|2025-11-14|0.01668|20|0.168259|14|-0.096057|15|2025-11-14|||||||||||||||0.05309|0.03607|0.02593|0.02106|0.02244|0.01945|0.01668||||||||||||||||||237|72|30|36|34|50|119||||||||||||||||||0.0344|0.0256|0.01685|0.01479|0.01857|0.01521|0.01355||||||||||||||||||-0.03005|-0.02418|-0.01635|-0.01507|-0.01663|-0.01386|-0.0143||||179|360|360|360|360|360|360|||||||||||||||||||||||||
2025-11-15 08:59:53|KA.D.IWVLLN.CASH.IP|769|2025-11-14 13:14:10|2025-11-14 16:29:50|5757|175.7|19.82332|2025-11-14|21.44875|14|0.140449|14|-0.192746|14|2025-11-14|||||||||34.51128|44.73693|55.77637|47.80935|47.62333|62.54304|21.44875|23.97864|41.52839||||||||||||||||1|9|0|15|12|1|744|11|0||||||||||||||||0.02402|0.01745|0.01747|0.02192|0.02084|0.02682|0.03438|0.03303|0.02668||||||||||||||||-0.02466|-0.01746|-0.03056|-0.01755|-0.01992|-0.01757|-0.03169|-0.02767|-0.02404||||||||122|47|61|67|103|80|178|226|82|||||||||||||||||||||||||
2025-11-15 08:59:54|CS.D.LTCUSD.CFE.IP|334|2025-11-15 08:00:00|2025-11-15 08:59:50|101.82|4.8|0.58803||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:59:54|IR.D.JGB.FWM3.IP|370|2025-11-14 13:15:50|2025-11-14 20:54:50|13583|0.1|1.65057|2025-11-14|0.02943|12|0.073676|20|-0.014725|0|2025-11-14|0.02945|0.02946||0.02946|0.02946|0.02945|4.376|0.02946|0.02947|0.02946|0.02946|0.02945|0.02943|0.95547|2.85919|0.02943|0.02944|8.0271|0.02945|0.02945|0.03577||||1|1||3|0|2|0|1|0|0|1|0|0|0|0|0|0|0|0|0|0||||0.00828|0.00737||0.00736|0.00737|0.00736||0.00737|0.00737|0.00736||0.00736|0.00809|0.00809|0.00792|0.00736|0.00736|0.00884|0.00736|0.00736|0.02947||||-0.00798|-0.00737||-0.00736|-0.00737|-0.00736|-0.00736|-0.00736|-0.00737|-0.00736|-0.00736|-0.00736|-0.00736|-0.00817|-0.00735|-0.00736|-0.00736|-0.00736|-0.00736|-0.00736|-0.00736||||63|56|18|46|60|23|38|89|43|22|30|90|108|106|65|46|25|18|12|14|||||||||||||||||||||||||
2025-11-15 08:59:55|OP.D.SPX5.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:59:55|OP.D.SPX2.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:59:55|OP.D.SPX3.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:59:56|OP.D.SPX5.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:59:56|OP.D.SPX2.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:59:56|OP.D.SPX3.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:59:57|OP.D.SPX5.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:59:57|OP.D.SPX2.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:59:57|OP.D.SPX3.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 08:59:58|OP.D.SPX5.4000P.IP|2852|2025-11-14 13:14:20|2025-11-14 21:14:50|10.69|0|11.12317|2025-11-14|10.77747|17|1.287208|12|-1.694915|14|2025-11-14|13.50176|21.04035|33.49902|32.47822|17.95412|17.18596|13.98733|11.82896|12.52725|12.65841|13.21088|13.21|12.31776|12.05292|11.16717|11.02649|10.78125|10.77747|10.77755|10.78549|11.03996|20.585|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.09583|0.13719|0.11467|0.1176|0.12939|0.13685|0.13192|0.15848|0.16849|0.14184|0.12566|0.15456|0.17514|0.16944|0.24512|0.2421|0.19222|0.18267|0.19706|0.18711|0.20871|0.16403|||-0.10003|-0.1174|-0.13452|-0.09563|-0.10331|-0.13512|-0.12825|-0.146|-0.15149|-0.12747|-0.107|-0.13232|-0.19126|-0.18497|-0.23415|-0.24937|-0.17737|-0.19688|-0.20424|-0.20045|-0.20052|-0.16509|||277|265|222|216|301|309|310|343|357|336|300|333|350|351|343|357|352|355|355|348|348|80|||||||||||||||||||||||||
2025-11-15 08:59:59|OP.D.SPX2.4000P.IP|2876|2025-11-14 13:14:30|2025-11-14 21:14:50|22.21|0|10.32861|2025-11-14|9.5283|13|1.306656|11|-1.007658|11|2025-11-14|13.58414|12.12335|16.78114|13.33138|10.36087|10.36383|10.33908|10.16255|10.1162|10.24727|10.23011|9.907|9.67313|9.5283|9.97961|10.14677|10.5079|10.52844|10.52509|10.52608|10.77466|10.52581|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.057|0.07342|0.05732|0.07143|0.08117|0.07087|0.0884|0.10869|0.1263|0.08789|0.08423|0.10219|0.12284|0.11994|0.16358|0.18237|0.13196|0.11914|0.14724|0.13003|0.11967|0.12855|||-0.05398|-0.06881|-0.0643|-0.06142|-0.07126|-0.08653|-0.08639|-0.1011|-0.11309|-0.09109|-0.08018|-0.09986|-0.10869|-0.11418|-0.16357|-0.18858|-0.13808|-0.12871|-0.14168|-0.13114|-0.12311|-0.11879|||322|332|300|285|338|342|349|358|358|348|342|354|355|357|355|360|359|359|360|358|360|90|||||||||||||||||||||||||
2025-11-15 09:00:00|OP.D.SPX3.4000P.IP|1347|2025-11-14 13:14:30|2025-11-14 21:14:00|0.49|0|108.7644|2025-11-14|70.62502|13|6.779661|17|-6.976744|5|2025-11-14|404.18602|176.57427|107.18764|110.80625|102.37037|99.43915|100.95572|90.36995|87.78816|93.36571|92.57969|82.95227|76.03727|70.62502|84.71334|89.80355|123.99081|142.82473|116.88071|110.93515|139.99074|156.83176|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||2.77778|1.85899|1.67917|1.52647|1.3704|1.25738|1.3659|1.30849|1.10919|1.18652|1.30705|1.08907|1.22328|1.1566|1.39592|1.41022|1.66777|2.08966|1.71743|1.41505|2.51008|2.04082|||-2.61738|-1.83609|-1.56836|-1.39342|-1.51059|-2.0779|-1.23086|-1.13114|-1.14972|-1.26732|-1.15151|-1.09721|-0.93936|-1.24897|-1.40171|-1.4328|-1.92181|-2.20703|-1.94832|-1.77527|-1.79366|-1.88679|||55|72|69|75|91|98|79|116|123|61|63|106|152|151|215|251|150|126|154|150|160|26|||||||||||||||||||||||||
2025-11-15 09:00:01|OP.D.SPX5.4250P.IP|2872|2025-11-14 13:14:30|2025-11-14 21:14:30|13.24|0|10.67777|2025-11-14|10.52421|17|14.090582|13|-12.121212|13|2025-11-14|10.87157|16.92339|22.81556|32.46932|16.45722|13.19301|13.43037|11.53886|11.02828|11.84088|13.75687|11.54192|10.77652|10.77509|10.52444|10.52523|10.77869|10.52421|10.77661|11.03495|10.52579|12.62669|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.09342|0.09992|0.10264|0.09969|0.10671|0.10425|0.11104|0.14356|0.1555|0.11617|0.10447|0.13776|0.17769|0.26465|0.20894|0.22869|0.17791|0.17534|0.19945|0.18064|0.17809|0.13511|||-0.08567|-0.09643|-0.10854|-0.10087|-0.09794|-0.11936|-0.11437|-0.1289|-0.1518|-0.12597|-0.11637|-0.1153|-0.17643|-0.23226|-0.22382|-0.24676|-0.1723|-0.17029|-0.18737|-0.18968|-0.18236|-0.13925|||298|312|262|265|332|336|339|353|357|341|332|353|358|355|356|360|357|358|357|353|357|85|||||||||||||||||||||||||
2025-11-15 09:00:03|OP.D.SPX2.4250P.IP|2874|2025-11-14 13:14:30|2025-11-14 21:14:50|27.17|0|8.56364|2025-11-14|7.75352|13|2.356021|13|-1.38396|5|2025-11-14|11.84579|9.34538|8.6163|8.60793|8.47197|8.47498|8.45738|8.3041|8.2565|8.3707|8.3517|8.08043|7.88054|7.75352|8.08963|8.28608|8.70427|8.97376|8.7943|8.87753|8.82241|8.75474|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.05482|0.0731|0.05947|0.06378|0.07842|0.07912|0.08415|0.11489|0.13598|0.09089|0.07603|0.09726|0.12278|0.13676|0.14905|0.18548|0.1278|0.12009|0.14801|0.12902|0.12547|0.11409|||-0.0511|-0.0689|-0.06585|-0.06342|-0.07119|-0.09127|-0.08062|-0.09883|-0.1124|-0.09874|-0.07642|-0.09382|-0.12703|-0.12687|-0.1763|-0.19236|-0.12699|-0.12721|-0.14528|-0.1334|-0.12603|-0.11269|||339|343|317|304|348|349|355|359|359|359|353|359|360|358|355|360|360|360|360|359|360|87|||||||||||||||||||||||||
2025-11-15 09:00:03|OP.D.SPX3.4250P.IP|1717|2025-11-14 13:14:20|2025-11-14 21:14:10|0.87|0|66.88684|2025-11-14|45.96775|13|6.976744|6|-6.617647|6|2025-11-14|181.74167|92.61213|65.4974|66.16709|61.47627|60.30358|60.86584|56.95931|56.22763|59.93616|58.76331|53.78798|49.00567|45.96775|54.27032|56.63469|74.30592|83.44991|70.23718|68.38484|81.68751|88.34268|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||1.21691|1.0423|0.91121|1.03736|1.16765|1.02098|1.61179|1.03566|0.77509|0.81946|0.7373|0.7427|0.66519|0.72389|1.00807|0.96511|1.05505|1.4366|1.09785|0.91327|1.25064|1.08821|||-1.19537|-0.83909|-0.81432|-0.83109|-0.88813|-0.93395|-1.2743|-0.86108|-0.80168|-0.74534|-0.73285|-0.71829|-0.80194|-0.86338|-0.80689|-0.91585|-0.91001|-1.28433|-0.93272|-1.16453|-1.26769|-2.86873|||66|90|71|78|103|117|124|173|202|131|115|175|194|193|232|290|191|190|239|208|182|34|||||||||||||||||||||||||
2025-11-15 09:00:04|OP.D.SPX5.4500P.IP|2874|2025-11-14 13:14:30|2025-11-14 21:14:50|16.31|0|10.48133|2025-11-14|10.2422|13|1.303258|14|-2.068618|14|2025-11-14|15.48021|13.49944|18.35863|15.83968|10.79308|11.82|12.33474|10.52537|11.27183|11.0286|11.0487|10.52667|10.41074|10.2422|10.39116|10.52456|10.52916|10.77836|10.5254|10.52408|10.52644|10.5269|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.0751|0.09922|0.07889|0.081|0.10302|0.09922|0.11643|0.1581|0.16614|0.1322|0.10316|0.14367|0.15132|0.1616|0.21507|0.21609|0.16728|0.17628|0.19965|0.15683|0.16736|0.1417|||-0.07216|-0.08325|-0.09034|-0.08417|-0.09421|-0.10737|-0.10535|-0.14248|-0.15012|-0.11685|-0.093|-0.12926|-0.15731|-0.168|-0.2446|-0.25397|-0.16183|-0.17794|-0.17226|-0.16217|-0.19045|-0.15937|||325|331|297|303|336|346|346|358|360|357|343|357|358|357|354|360|357|358|359|357|358|90|||||||||||||||||||||||||
2025-11-15 09:00:05|OP.D.SPX2.4500P.IP|2881|2025-11-14 13:14:30|2025-11-14 21:14:50|33.45|0|6.94729|2025-11-14|6.26548|13|1.876321|13|-1.004759|14|2025-11-14|9.46513|7.62181|7.00378|6.98339|6.87323|6.86779|6.85612|6.72594|6.68921|6.77859|6.76559|6.53392|6.3694|6.26548|6.54635|6.71483|7.06937|7.28862|7.1328|7.21018|7.16033|7.105|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.05459|0.06513|0.04986|0.05921|0.07192|0.07392|0.08728|0.11236|0.12575|0.10168|0.08574|0.10283|0.11886|0.1305|0.14622|0.18165|0.1298|0.11276|0.14288|0.11625|0.11889|0.13018|||-0.0507|-0.0629|-0.05988|-0.05676|-0.06828|-0.08512|-0.08012|-0.09875|-0.11715|-0.09695|-0.07926|-0.0935|-0.10945|-0.12245|-0.16464|-0.17858|-0.1285|-0.12595|-0.14318|-0.11884|-0.12532|-0.13642|||348|349|338|335|358|356|360|360|360|360|357|359|360|359|358|360|360|360|360|360|360|90|||||||||||||||||||||||||
2025-11-15 09:00:06|OP.D.SPX3.4500P.IP|2161|2025-11-14 13:14:30|2025-11-14 21:14:00|1.45|0|43.2728|2025-11-14|31.02525|13|4.109589|21|-4.605263|21|2025-11-14|102.71504|58.13722|43.06103|43.15036|40.19017|39.57203|39.82308|37.70807|37.07966|38.83487|38.47746|35.33958|32.48484|31.02525|35.93971|37.95934|47.62986|52.20533|45.17414|44.965|50.53553|53.02894|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.68972|0.65321|0.67477|0.70091|0.62938|0.6234|0.64382|0.5763|0.53316|0.48757|0.52939|0.53228|0.49406|0.51078|0.6883|0.71425|0.7281|0.89014|0.68746|0.70843|0.78299|1.24021|||-0.68159|-0.76729|-0.56494|-0.53708|-0.65422|-0.71523|-0.58436|-0.62058|-0.56369|-0.59195|-0.56137|-0.47182|-0.51275|-0.61862|-0.64474|-0.67042|-0.7701|-0.78192|-0.73972|-0.75689|-0.74355|-1.00727|||99|134|127|120|178|161|177|229|241|192|145|220|269|272|297|323|261|250|287|258|236|42|||||||||||||||||||||||||
2025-11-15 09:00:06|OP.D.SPX4.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 09:00:10|OP.D.SPX4.4250P.IP|652|2025-11-14 13:15:10|2025-11-14 21:11:40|3.7|0|22.70688|2025-11-14|18.85837|13|2.702703|17|-2.702703|17|2025-11-14|37.06958|22.99154|23.25581|22.93869|21.99926|22.11739|22.11575|20.89325|20.81575|21.92286|21.46161|19.95628|19.04889|18.85837|19.49357|21.17644|24.69146|26.53451|24.58516|24.99747|25.65413|26.15166|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||2.5||||2.27273|2.27351|2.23232|2.12505|2.10827|2.23906|2.17391|2.01256|1.93041|1.91277|1.98878|2.06145|2.38095|2.68848|2.48554|2.50305|2.61471|2.63158|||-2.43902|||||||-2.04082|-2.05499|-2.17391||-1.96732|-1.88958|-1.85233|-1.90209|-2.06152|-2.44926|-2.63289|-2.42487|-2.50846|-2.55133|-2.5641|||17|6|1|5|13|13|26|57|38|8|5|58|109|79|156|105|46|91|54|64|65|8|||||||||||||||||||||||||
2025-11-15 09:00:10|IR.D.02YEAR100.FWM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 09:00:11|IR.D.02YEAR100.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 09:00:11|IR.D.02YEAR100.FWM2.IP|1847|2025-11-14 13:14:40|2025-11-14 21:59:50||119.9|0.00514|2025-11-14|0.0192|12|0.003844|20|-0.003844|20|2025-11-14|0.01921|0.01921|0.01921|0.01921|0.01921|0.01921|0.01921|0.01921|0.01921|0.01921|0.01921|0.01921|0.0192|0.0192|0.0192|0.01921|0.01921|0.01922|0.01921|0.01921|0.01922|0.01921|||268|149|113|145|91|110|134|116|122|271|110|415|319|195|322|190|297|174|253|305|364|248|||0.00384|0.00384|0.00192||0.00384|0.00384|0.0024|0.00384|0.00299|0.00288|0.00384|0.0032|0.00366|0.00329|0.00344|0.00346|0.00349|0.00384|0.0032|0.00384|0.0032|0.00336||||-0.00288|-0.00256|-0.00288||-0.00288|-0.00192|-0.00384|-0.00327|-0.00288|-0.00192|-0.00384|-0.00376|-0.00373|-0.00315|-0.00307|-0.00336|-0.0032|-0.00368|-0.00384|-0.00275||||15|17|22|13|5|11|16|36|53|30|26|54|133|110|122|103|48|32|37|23|34|15|||||||||||||||||||||||||
2025-11-15 09:00:11|IR.D.02YEAR100.FWM2.IP|0|none|||0|0|2025-11-14|0.0192|12|0.003844|20|-0.003844|20|2025-11-14|0.01921|0.01921|0.01921|0.01921|0.01921|0.01921|0.01921|0.01921|0.01921|0.01921|0.01921|0.01921|0.0192|0.0192|0.0192|0.01921|0.01921|0.01922|0.01921|0.01921|0.01922|0.01921|||268|149|113|145|91|110|134|116|122|271|110|415|319|195|322|190|297|174|253|305|364|248|||0.00384|0.00384|0.00192||0.00384|0.00384|0.0024|0.00384|0.00299|0.00288|0.00384|0.0032|0.00366|0.00329|0.00344|0.00346|0.00349|0.00384|0.0032|0.00384|0.0032|0.00336||||-0.00288|-0.00256|-0.00288||-0.00288|-0.00192|-0.00384|-0.00327|-0.00288|-0.00192|-0.00384|-0.00376|-0.00373|-0.00315|-0.00307|-0.00336|-0.0032|-0.00368|-0.00384|-0.00275||||15|17|22|13|5|11|16|36|53|30|26|54|133|110|122|103|48|32|37|23|34|15|||||||||||||||||||||||||
2025-11-15 09:00:12|UB.D.HOODUS.CASH.IP|3110|2025-11-14 13:14:40|2025-11-14 21:59:30||7767|4.34095|2025-11-14|0.09258|15|2.00887|14|-0.694078|12|2025-11-14|44.84486|24.84484|29.33255|29.91292|23.20996|20.57079|32.1842|31.26542|24.59943|40.16602|53.95537|21.06816|14.96854|21.24096|6.32989|0.09258|0.62072|2.94027|2.0893|2.70774|1.17661|51.1208|||531|149|170|119|242|185|81|90|108|379|326|1278|1766|4557|21012|14105|7854|6680|6065|4155|6172|10493|||0.04322|0.03406|0.03805|0.0151|0.02551|0.0356|0.01509|0.02829|0.02199|0.05575|0.0503|0.06477|0.06412|0.07642|0.14652|0.09009|0.05555|0.04236|0.05133|0.04278|0.04357|0.09046|||-0.05819|-0.07044|-0.04466|-0.03772|-0.04849|-0.04769|-0.05707|-0.04909|-0.06915|-0.12703|-0.07855|-0.07926|-0.09735|-0.06601|-0.15302|-0.09988|-0.05604|-0.04507|-0.05462|-0.04096|-0.04166|-0.09211|||67|226|181|154|216|239|165|202|196|65|52|105|236|213|307|357|356|346|345|340|354|98|||||||||||||||||||||||||
2025-11-15 09:00:14|CS.D.EOSUSD.CFD.IP|66|2025-11-15 08:00:00|2025-11-15 08:59:40|26.19|1|0.76353||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 09:00:14|CS.D.ADAUSD.CFE.IP|320|2025-11-15 08:00:00|2025-11-15 09:00:10|49.43|4.1|2.80926||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 09:00:15|CS.D.XLMUSD.CFD.IP|259|2025-11-15 08:00:00|2025-11-15 09:00:00|26|2.5|0.5727||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 09:00:15|IR.D.FGBX.FWM2.IP|1325|2025-11-14 13:14:50|2025-11-14 20:59:50|11377|25.9|3.3399|2025-11-14|1.37711|9|0.087727|8|-0.069973|11|2025-11-14|39.15246|37.52731|55.57305|40.02564|75.01092|78.79688|53.8658|6.03339|2.01911|1.37711|2.73704|2.20869|2.07566|2.92487|5.17383|2.87556|2.01477|11.32234|3.4828|20.86187|28.15025||||3|4|4|5|1|1|6|32|55|50|36|45|51|31|29|48|42|19|15|15|22||||0.01747|0.01748|0.01749||0.01747|0.01747|0.0175|0.02141|0.02338|0.01754|0.01753|0.01753|0.0185|0.01802|0.018|0.01753|0.01755|0.01757|0.01757|0.01756|0.01757|||||-0.01747|-0.01748|-0.01748|-0.01747|-0.01747|-0.01749|-0.01936|-0.01937|-0.01753|-0.01753|-0.01961|-0.01795|-0.0185|-0.01782|-0.01797|-0.01754|-0.01757|-0.01756|-0.01756|-0.01756||||23|16|27|15|16|33|65|150|252|149|74|138|196|173|214|176|101|62|29|24|32|||||||||||||||||||||||||
2025-11-15 09:00:16|IR.D.FGBS.FWM2.IP|995|2025-11-14 13:14:40|2025-11-14 20:59:50|10695.5|162.3|1.30893|2025-11-14|0.01402|1|0.004675|17|-0.004675|16|2025-11-14|33.34268|0.01402|0.01402|0.01402|50.00935|0.01402|20.01122|15.01192|0.01402|5.01344|15.39684|3.85982|4.55916|0.01402|2.45282|3.78717|0.01402|0.01441|0.01402|0.01402|55.56283||||59|100|399|230|46|356|196|352|582|363|401|613|482|655|237|316|496|183|324|122|77|||||||||||0.00467|0.00467|0.00467|0.00467|0.00467|0.00467|0.00467|0.00467|0.00467|0.00467|0.00468|||0.00467||||-0.00467||||-0.00467|||-0.00467|-0.00467|-0.00467|-0.00467|-0.00467|-0.00467|-0.00467|-0.00467|-0.00467|-0.00467|-0.00467|||-0.00467||||3|3|2|2|2|3|5|20|56|40|13|26|44|37|41|53|20|12|2|2|18|||||||||||||||||||||||||
2025-11-15 09:00:17|IX.D.HSTECH.IFU.IP|3064|2025-11-14 13:14:40|2025-11-14 21:59:50|5765.1|6.8|1.22864|2025-11-14|0.06798|2|0.208464|18|-0.344469|1|2025-11-14|0.15328|0.0885|0.06798|0.0682|0.15398|0.06838|0.0684|0.06881|0.11372|0.11809|19.79033|25.42328|16.06481|17.96127|0.10382|0.10317|0.10276|0.10274|0.10421|0.15634|0.15639|0.15613|||0|104|45|23|0|51|30|54|28|4|9|5|7|5|15|7|3|2|28|0|0|0|||0.00593|0.0257|0.02331|0.01646|0.00511|0.01931|0.01731|0.01753|0.01277|0.01106|0.01469|0.01863|0.02056|0.01891|0.02503|0.02294|0.01615|0.01238|0.03905|0.00988|0.01049|0.0055|||-0.00557|-0.02937|-0.0229|-0.0158|-0.00603|-0.01973|-0.01646|-0.01645|-0.01155|-0.01091|-0.015|-0.01881|-0.01849|-0.01763|-0.02151|-0.02412|-0.0155|-0.01303|-0.03984|-0.01009|-0.00999|-0.00551|||357|352|360|338|359|356|342|344|344|310|198|229|282|252|329|357|355|340|352|359|360|347|||||||||||||||||||||||||
2025-11-15 09:00:18|IX.D.TOPIX.IFU.IP|2892|2025-11-14 13:14:40|2025-11-14 21:59:50|3356.3|3.1|0.03705|2025-11-14|0.02382|1|0.1637|6|-0.119929|0|2025-11-14|0.02388|0.02382|0.02965|0.02888|0.02386|0.02388|0.0373|0.05971|0.03583|0.03575|0.03575|0.0359|0.03601|0.03603|0.03593|0.03581|0.03569|0.03565|0.03574|0.03574|0.03827|0.0596|||30|14|7|11|11|13|28|0|8|5|3|5|4|4|5|6|4|2|2|1|3|0|||0.02073|0.01311|0.01178|0.0128|0.0119|0.01198|0.01468|0.00933|0.01521|0.011|0.01119|0.01249|0.01363|0.01218|0.01618|0.01832|0.0123|0.01054|0.01196|0.01235|0.01147|0.00649|||-0.02046|-0.01151|-0.01007|-0.01097|-0.01112|-0.01104|-0.01257|-0.00984|-0.01297|-0.00965|-0.00943|-0.01054|-0.01197|-0.01125|-0.01499|-0.01484|-0.00992|-0.01026|-0.01218|-0.01033|-0.00971|-0.00708|||346|309|265|274|312|304|317|350|340|288|289|329|333|332|333|356|335|335|346|335|293|235|||||||||||||||||||||||||
2025-11-15 09:00:18|CS.D.UNIUSD.CFE.IP|336|2025-11-15 08:00:00|2025-11-15 09:00:10|728.68|7.7|0.94216||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 09:00:19|CS.D.LNKUSD.CFE.IP|342|2025-11-15 08:00:00|2025-11-15 09:00:10|1383.71|7.6|0.55354||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 09:00:19|CS.D.DOTUSD.CFE.IP|354|2025-11-15 08:00:00|2025-11-15 09:00:10|285.47|6.7|0.52085||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 09:00:19|CS.D.DOGUSD.CFE.IP|206|2025-11-15 08:00:00|2025-11-15 09:00:10|16.07|2.1|0.55698||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 09:00:20|CO.D.CFI.FWM1.IP|1283|2025-11-14 13:14:50|2025-11-14 16:59:50|8085.5|5.5|0.07018|2025-11-14|0.07378|10|0.116572|10|-0.154693|13|2025-11-14||||||||0.07403|0.0741|0.07403|0.07378|0.07391|0.07408|0.07434|0.07416|0.07405|0.07414|||||||||||||||4|4|4|6|4|4|7|6|3|6|||||||||||||||0.01689|0.01312|0.01615|0.02012|0.01735|0.01752|0.01643|0.01797|0.01386|0.01539|||||||||||||||-0.01715|-0.0149|-0.01493|-0.01357|-0.01711|-0.01273|-0.01763|-0.01738|-0.01448|-0.01523||||||||300|288|277|266|254|283|322|336|325|306|||||||||||||||||||||||||
2025-11-15 09:00:20|OP.D.SPX3.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 09:00:21|OP.D.SPX3.5000C.IP|2867|2025-11-14 13:14:50|2025-11-14 21:14:40|1760.53|0|0.08668|2025-11-14|0.08418|17|0.227879|15|-0.232858|15|2025-11-14|0.15868|0.10435|0.08486|0.08497|0.08546|0.08552|0.08558|0.08621|0.08644|0.08619|0.08623|0.08748|0.08851|0.08892|0.09518|0.08659|0.08483|0.08418|0.08508|0.08462|0.08508|0.08547|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.02171|0.01883|0.01531|0.01634|0.0166|0.0192|0.02155|0.02956|0.03167|0.02467|0.02473|0.02857|0.03286|0.036|0.0465|0.06459|0.04166|0.04068|0.04218|0.03947|0.03905|0.03206|||-0.02124|-0.01796|-0.01605|-0.01362|-0.01879|-0.01866|-0.01948|-0.03133|-0.03339|-0.02543|-0.02358|-0.0317|-0.03315|-0.03253|-0.04553|-0.06316|-0.04495|-0.04112|-0.05249|-0.0364|-0.03557|-0.03176|||356|342|321|326|345|345|348|359|352|354|360|356|356|356|351|360|360|360|360|360|360|89|||||||||||||||||||||||||
2025-11-15 09:00:22|OP.D.SPX3.4750P.IP|2495|2025-11-14 13:14:50|2025-11-14 21:14:40|2.25|0|29.14063|2025-11-14|21.59765|13|3.296703|3|-10.057471|14|2025-11-14|65.19895|36.7969|29.29908|29.22335|27.30701|27.05049|26.9515|25.58817|25.22581|26.4166|26.23467|24.0972|22.41751|21.59765|24.79149|25.8955|31.46049|34.21482|30.00926|30.20679|32.98464|34.24342|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.43699|0.41611|0.44881|0.54077|0.53812|0.48755|0.4869|0.40821|0.45104|0.46254|0.4045|0.41005|0.53881|0.4624|0.59854|0.63236|0.51349|0.62926|0.60482|0.56281|0.57508|0.57945|||-0.4326|-0.41512|-0.36615|-0.42594|-0.4382|-0.47133|-0.4879|-0.48234|-0.43234|-0.45739|-0.38054|-0.39849|-0.45126|-0.41658|-0.68605|-0.64922|-0.5528|-0.55064|-0.52303|-0.64899|-0.6199|-0.5631|||158|175|151|134|195|192|205|283|297|244|223|284|310|306|321|348|310|296|332|299|295|65|||||||||||||||||||||||||
2025-11-15 09:00:23|OP.D.SPX3.5000P.IP|2726|2025-11-14 13:15:00|2025-11-14 21:14:40|3.37|0|20.13579|2025-11-14|15.28483|13|3.768844|4|-15.280464|14|2025-11-14|43.00884|25.89908|20.50797|20.38092|19.1685|18.95291|18.98688|17.96863|17.6892|18.41089|18.35443|16.81159|15.73073|15.28483|17.4612|18.08707|21.56957|23.18601|20.66742|21.07697|22.27828|22.96838|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.29489|0.32118|0.26534|0.27874|0.37952|0.42074|0.32117|0.35934|0.34823|0.36086|0.35468|0.34864|0.40808|0.39981|0.44774|0.55347|0.47015|0.49537|0.52666|0.48508|0.54138|0.38396|||-0.30206|-0.29738|-0.33509|-0.29044|-0.28891|-0.38631|-0.30606|-0.36609|-0.40795|-0.35339|-0.30916|-0.35392|-0.36746|-0.38423|-0.70916|-0.57706|-0.54091|-0.54699|-0.50575|-0.49999|-0.56022|-0.35475|||223|224|191|192|248|258|279|324|339|308|299|314|350|342|349|355|337|331|338|341|339|78|||||||||||||||||||||||||
2025-11-15 09:00:23|OP.D.SPX5.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 09:00:24|OP.D.SPX5.5000C.IP|2878|2025-11-14 13:15:00|2025-11-14 21:14:50|1823.28|0|0.111|2025-11-14|0.10843|17|0.48725|14|-0.490719|15|2025-11-14|0.16388|0.12327|0.10911|0.10924|0.10982|0.10992|0.11|0.11074|0.11101|0.11068|0.11071|0.11223|0.11343|0.11394|0.11824|0.11121|0.10916|0.10843|0.10948|0.10896|0.1095|0.10998|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.01854|0.01955|0.0157|0.01723|0.01919|0.02351|0.02369|0.03595|0.04404|0.03167|0.02774|0.03152|0.03849|0.04066|0.07256|0.08768|0.05883|0.04967|0.05379|0.05062|0.04763|0.0441|||-0.01973|-0.01907|-0.01531|-0.01556|-0.02045|-0.02341|-0.02251|-0.03538|-0.0399|-0.03012|-0.02664|-0.03585|-0.04128|-0.04077|-0.0608|-0.09143|-0.05865|-0.0487|-0.0597|-0.04662|-0.04337|-0.03915|||357|354|354|351|360|360|360|360|360|360|359|360|360|360|358|360|360|360|360|360|360|90|||||||||||||||||||||||||
2025-11-15 09:00:25|OP.D.SPX5.4750P.IP|2873|2025-11-14 13:15:00|2025-11-14 21:14:50|20.34|0|9.28842|2025-11-14|8.09697|13|1.325758|1|-6.612245|13|2025-11-14|11.32141|9.64699|9.38858|9.38065|9.1722|9.15656|9.15798|8.90685|8.83471|8.99947|8.96412|8.53805|8.24774|8.09697|8.44672|8.84828|9.51948|9.91043|9.60991|9.76382|9.74253|9.67847|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.07452|0.1061|0.07624|0.08721|0.10245|0.10682|0.11314|0.16498|0.16983|0.12178|0.10718|0.13887|0.1554|0.13925|0.22097|0.24449|0.17034|0.15319|0.19803|0.1671|0.16432|0.15506|||-0.0688|-0.08571|-0.08618|-0.08753|-0.08984|-0.11339|-0.11205|-0.1392|-0.16545|-0.11402|-0.0955|-0.13569|-0.16504|-0.18954|-0.24851|-0.25248|-0.16641|-0.16769|-0.19778|-0.18144|-0.17544|-0.15431|||337|346|326|328|353|351|358|358|360|360|354|356|360|360|358|360|358|360|358|359|360|90|||||||||||||||||||||||||
2025-11-15 09:00:26|OP.D.SPX5.5000P.IP|2878|2025-11-14 13:15:00|2025-11-14 21:14:50|26.12|0|7.28213|2025-11-14|6.29142|13|5.406313|13|-4.901337|13|2025-11-14|10.782|8.15309|7.3592|7.35439|7.1814|7.17698|7.17502|6.96086|6.90228|7.01542|7.00195|6.65863|6.41726|6.29142|6.70378|6.91646|7.46314|7.77465|7.52109|7.65487|7.62906|7.57064|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.06868|0.08512|0.06333|0.07447|0.10312|0.10373|0.10531|0.15059|0.17693|0.13154|0.1063|0.14341|0.1535|0.18039|0.21469|0.24508|0.16127|0.15762|0.18805|0.14237|0.15441|0.1195|||-0.06443|-0.08564|-0.07587|-0.08138|-0.09266|-0.11185|-0.10052|-0.13976|-0.16289|-0.1171|-0.09342|-0.13395|-0.14411|-0.16901|-0.23336|-0.3039|-0.16225|-0.16061|-0.18451|-0.16153|-0.18507|-0.15737|||350|351|345|341|358|356|359|360|360|360|358|360|360|360|358|360|360|360|360|360|360|90|||||||||||||||||||||||||
2025-11-15 09:00:27|OP.D.SPX2.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 09:00:27|OP.D.SPX2.5000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 09:00:28|OP.D.SPX2.4750P.IP|2878|2025-11-14 13:15:00|2025-11-14 21:14:50|41.79|0|5.56846|2025-11-14|5.00829|13|2.765856|15|-2.855816|15|2025-11-14|7.58873|6.11114|5.61787|5.60662|5.50815|5.5062|5.49523|5.38777|5.35779|5.42895|5.42397|5.21955|5.08919|5.00829|5.22963|5.3771|5.67443|5.85272|5.71797|5.78519|5.743|5.69546|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.05272|0.06664|0.04971|0.05241|0.07142|0.06933|0.07793|0.11513|0.11901|0.09575|0.07856|0.10275|0.1281|0.11288|0.14334|0.19693|0.12727|0.12207|0.14107|0.1131|0.12871|0.10476|||-0.04927|-0.06164|-0.05827|-0.05383|-0.06674|-0.08459|-0.07654|-0.10071|-0.11229|-0.09134|-0.08104|-0.09534|-0.11304|-0.12269|-0.16497|-0.18968|-0.11858|-0.12089|-0.14092|-0.1251|-0.11899|-0.10865|||353|351|343|331|356|357|359|360|360|360|359|359|360|360|358|360|360|360|360|360|360|90|||||||||||||||||||||||||
2025-11-15 09:00:29|OP.D.SPX2.5000P.IP|2877|2025-11-14 13:15:10|2025-11-14 21:14:50|52.67|0|4.41268|2025-11-14|3.96112|13|3.330796|5|-3.186004|5|2025-11-14|5.99505|4.84749|4.46278|4.45329|4.37385|4.36742|4.36|4.27117|4.24773|4.30372|4.29964|4.13198|4.02674|3.96112|4.13411|4.25967|4.50168|4.64355|4.5301|4.5875|4.55431|4.51424|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0.05095|0.06737|0.05261|0.05958|0.07136|0.09185|0.08385|0.12146|0.12001|0.09782|0.07581|0.10625|0.14033|0.12295|0.14952|0.19954|0.12257|0.11311|0.13192|0.11169|0.12232|0.11146|||-0.04629|-0.06492|-0.05771|-0.057|-0.06509|-0.0988|-0.07758|-0.10124|-0.12305|-0.09219|-0.08486|-0.10082|-0.1346|-0.1139|-0.16126|-0.18849|-0.11111|-0.12277|-0.13079|-0.11576|-0.11421|-0.13278|||354|349|347|340|358|358|360|360|360|360|359|360|360|360|358|360|360|360|360|360|360|90|||||||||||||||||||||||||
2025-11-15 09:00:29|IR.D.FBTP.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 09:00:30|IR.D.FBTP.FWM2.IP|0|none|||0|0|2025-11-14|0.72608|14|0.033129|8|-0.024836|8|2025-11-14||||||||5.22451|3.02535|2.29611|1.26041|0.99338|2.78024|3.14092|0.72608|2.95313|1.37442|19.18333||||||||||||||87|171|202|143|183|110|88|95|126|121|49||||||||||||||0.00865|0.01039|0.00828|0.00828|0.00828|0.00857|0.00827|0.00828|0.00828|0.00828|0.00829||||||||||||||-0.0089|-0.01012|-0.00828|-0.00828|-0.00955|-0.00827|-0.00827|-0.00828|-0.00828|-0.00828|-0.00829|||||||135|201|133|82|105|146|129|146|103|75|47|||||||||||||||||||||||||
2025-11-15 09:00:30|IX.D.OMX20.IFM.IP|595|2025-11-14 13:15:00|2025-11-14 15:19:50|1489.47|0|0.03363|2025-11-14|0.03345|8|0.043446|8|-0.093539|8|2025-11-14|||||||||0.03345|0.03358|0.03356|0.0336|0.03373|0.03374|0.03369|0.03358|||||||||||||||||0|0|0|0|0|0|0|0|||||||||||||||||0.00806|0.00508|0.00507|0.00474|0.00626|0.00631|0.00771|0.00786|||||||||||||||||-0.00947|-0.00633|-0.00534|-0.00606|-0.00626|-0.00494|-0.00827|-0.00679|||||||||312|251|237|265|255|248|293|112|||||||||||||||||||||||||
2025-11-15 09:00:31|IX.D.SUNNAS.IFE.IP|11|2025-11-15 07:18:10|2025-11-15 08:58:40|25056.4|0|0.11973||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 09:00:31|IX.D.SUNDOW.IFE.IP|3|2025-11-15 07:17:50|2025-11-15 08:22:30|47171.6|0|0.11661||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 09:00:31|IX.D.SUNFUN.IFE.IP|2|2025-11-15 07:18:20|2025-11-15 08:17:50|9688.5|0|0.1032||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 09:00:32|IX.D.SUNDAX.IFMG.IP|3|2025-11-15 07:16:30|2025-11-15 08:22:40|23848.5|0|0.12582||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 09:00:32|CS.D.AVXUSD.CFD.IP|197|2025-11-15 08:00:00|2025-11-15 09:00:30|15.33|1.8|0.58274||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 09:00:33|UC.D.MSTR.CASH.IP|3130|2025-11-14 13:15:20|2025-11-14 21:59:50||5602.7|4.97314|2025-11-14|0.10557|15|0.932287|9|-0.663462|4|2025-11-14|59.00381|20.22612|24.59486|42.4419|18.47411|14.03128|16.75237|13.47223|14.88419|35.71786|44.04711|15.78217|4.50695|11.56453|2.96284|0.10557|0.93162|1.24522|4.05068|2.96337|0.91156|54.28314|||207|38|65|42|118|142|134|112|93|258|234|1149|2040|2705|10296|9451|5612|3609|3508|3655|7491|10758|||0.06939|0.01874|0.02911|0.03157|0.03311|0.03465|0.03071|0.03304|0.02672|0.06777|0.0372|0.05641|0.07326|0.07182|0.12255|0.10101|0.07053|0.05538|0.05066|0.05132|0.0534|0.04254|||-0.06951|-0.03873|-0.05661|-0.06263|-0.06506|-0.04727|-0.06223|-0.06677|-0.06238|-0.06529|-0.04706|-0.04579|-0.07642|-0.0719|-0.12076|-0.11382|-0.0642|-0.07186|-0.06086|-0.05366|-0.05602|-0.05951|||107|238|212|177|261|258|270|239|230|236|191|274|341|341|352|360|355|347|353|347|355|142|||||||||||||||||||||||||
2025-11-15 09:00:33|CS.D.SOLUSD.CFD.IP|357|2025-11-15 08:00:00|2025-11-15 09:00:30|140.43|7.2|0.56625||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 09:00:34|IX.D.AIIDX.IFD.IP|2321|2025-11-14 14:33:00|2025-11-14 20:59:50|3001.42|0|0.09955|2025-11-14|0.09882|17|0.308808|14|-0.187274|14|2025-11-14|||||||||||||||0.10109|0.10013|0.09894|0.09882|0.09955|0.09946|0.0997||||||||||||||||||0|0|0|0|0|0|0||||||||||||||||||0.04924|0.02716|0.01491|0.00994|0.0115|0.00984|0.01141||||||||||||||||||-0.03554|-0.02764|-0.01484|-0.01133|-0.01247|-0.00986|-0.01166||||162|360|359|360|360|360|360|||||||||||||||||||||||||
2025-11-15 09:00:34|CS.D.XRPUSD.CFD.IP|6|2025-11-15 08:59:40|2025-11-15 09:00:30|224.17|8.3|0.53053||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 09:00:35|IR.D.FGBL.FWM2.IP|1862|2025-11-14 13:15:20|2025-11-14 20:59:50||128.7|0.59749|2025-11-14|0.02329|4|0.023317|8|-0.015546|8|2025-11-14|33.34886|35.31102|40.0145|16.68673|0.02329|23.54768|20.01883|0.0233|0.52824|0.02331|0.02331|0.0233|0.71278|1.36525|0.64426|1.58545|1.66229|0.02355|0.02333|8.35472|29.42869||||29|18|66|88|71|34|72|257|418|404|377|384|391|282|269|324|358|189|153|157|124|||||0.00776|0.00777||||0.00776|0.00777|0.00993|0.00777|0.00777|0.00777|0.00808|0.00776|0.00776|0.00777|0.00777|0.00778|0.00778||0.00778||||-0.00776|-0.00776||-0.00776|-0.00776|-0.00776|-0.00776|-0.00777|-0.00826|-0.00816|-0.00777|-0.00888|-0.00776|-0.00829|-0.00844|-0.00777|-0.00777|-0.00778|-0.00778||-0.00778||||18|17|15|12|6|17|40|106|198|118|46|86|145|149|161|128|61|37|24|12|17|||||||||||||||||||||||||
2025-11-15 09:00:35|IR.D.FGBX.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 09:00:36|IR.D.FGBS.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 09:00:36|CC.D.LXR.UME.IP|403|2025-11-14 15:00:00|2025-11-14 21:02:40|56525.9|0.9|0.82831|2025-11-14|0.87856|15|0.200285|15|-0.24018|17|2025-11-14||||||||||||||||0.87856|0.87939|0.91104|0.88165|0.88227|0.88218|0.88404||||||||||||||||||2|1|0|1|0|1|1||||||||||||||||||0.06345|0.04427|0.04103|0.03467||0.02967|||||||||||||||||||-0.06649|-0.05668|-0.06082|-0.03413|-0.0389|-0.05292|-0.03368|||113|69|64|57|27|43|4|||||||||||||||||||||||||
2025-11-15 09:00:37|CO.D.OJ.FWM1.IP|600|2025-11-14 13:16:40|2025-11-14 18:59:50|15957.5|0.8|1.2283|2025-11-14|1.20791|15|0.573066|13|-0.528461|16|2025-11-14||||||||||||||1.23537|1.39613|1.20791|1.21214|1.22218|1.27785|||||||||||||||||||1|1|1|1|1|1|||||||||||||||||||0.09362|0.08472|0.07152|0.06402|0.07332|0.10963|||||||||||||||||||-0.12796|-0.12638|-0.06737|-0.08996|-0.06698|-0.09026||||||108|109|103|89|93|116|||||||||||||||||||||||||
2025-11-15 09:00:37|CO.D.OJ.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 09:00:37|CO.D.O.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 09:00:38|CO.D.O.FWM2.IP|459|2025-11-14 13:19:30|2025-11-14 19:19:40|302.4|0.8|0.77396|2025-11-14|0.32205|4|0.927767|17|-0.969305|8|2025-11-14||0.49615|0.32263||0.32205|1.47752|0.97187|1.62153|1.32548|1.62549|0.97437|0.32302|0.61141|0.36784|0.59576|0.6732|0.48898|1.09415|0.79311|1.24621||||||0|0||1|0|1|1|1|0|0|0|0|0|1|1|1|1|0|1||||||0.45486|||0.17769|0.37323|||0.23651||0.03252||0.6372|0.14543|0.22555|0.26248|0.1885|0.37863|0.28124|0.15279||||||-0.71014|||-0.03215|-0.78844|||-0.3491||-0.0323||-0.12974|-0.06426|-0.23563|-0.22312|-0.14003|-0.25791|-0.11288|-0.16897|||||15|2|12|9|2|2|13|1|6|9|9|28|62|97|47|117|65|33|||||||||||||||||||||||||
2025-11-15 09:00:38|CO.D.RR.FWM1.IP|273|2025-11-14 14:30:00|2025-11-14 19:19:50||0.9|0.39781|2025-11-14|0.38583|14|0.920766|17|-0.840942|17|2025-11-14||0.53313|0.38636||||||||||||0.38583|0.38685|0.38692|0.44568|0.43206|0.70752||||||1|0||||||||||||1|1|1|1|1|1||||||0.02904|||||||||||||0.04102|0.0645|0.0968|0.27665|0.13855|0.12688||||||-0.13298|-0.02415||||||||||||-0.07231|-0.02976|-0.03385|-0.10126|-0.15311|-0.18188|||||32|4|45|56|25|51|32|33|||||||||||||||||||||||||
2025-11-15 09:00:40|CO.D.RR.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 09:00:40|KA.D.SHELLN.CASH.IP|1003|2025-11-14 13:15:30|2025-11-14 16:29:50|2860.5|844|7.78859|2025-11-14|9.93193|14|0.087843|15|-0.087336|8|2025-11-14|||||||||18.3186|24.89191|30.07059|29.11641|20.30519|18.31644|9.93193|12.01766|11.97343||||||||||||||||671|514|369|727|588|608|999|860|938||||||||||||||||0.02292|0.02131|0.0206|0.01854|0.02195|0.02131|0.02611|0.02233|0.01865||||||||||||||||-0.02638|-0.01951|-0.01747|-0.02059|-0.02204|-0.01959|-0.02464|-0.01858|-0.01845||||||||235|197|183|189|207|153|232|250|92|||||||||||||||||||||||||
2025-11-15 09:00:41|EC.D.URWFP.CASH.IP|584|2025-11-14 13:15:30|2025-11-14 16:29:50|9100|16.6|16.97374|2025-11-14|10.74557|8|0.131955|8|-0.264959|11|2025-11-14|||||||||10.74557|14.63685|20.03119|17.74942|18.27338|18.5806|24.29472|28.15128|20.37028||||||||||||||||19|13|15|28|32|26|18|20|20||||||||||||||||0.03485|0.02673|0.02677|0.02583|0.02748|0.02817|0.02451|0.02717|0.02199||||||||||||||||-0.03446|-0.0227|-0.02189|-0.04307|-0.02574|-0.02873|-0.02866|-0.02677|-0.02473||||||||215|137|120|175|148|124|136|128|59|||||||||||||||||||||||||
2025-11-15 09:00:42|SD.D.LLY.CASH.IP|2842|2025-11-14 13:15:30|2025-11-14 21:59:50||876.2|13.23694|2025-11-14|12.32459|14|0.937188|14|-0.470936|1|2025-11-14|90.93304|39.20452|48.88437|59.20065|29.58751|43.55846|51.89155|60.04601|48.76659|63.53403|56.45089|40.64714|30.65854|45.76923|12.32459|12.58338|26.50814|35.00902|33.16544|23.62115|16.6337|80.03431|||29|3|3|0|7|5|3|5|0|25|9|70|80|163|2027|1515|1255|821|689|1065|1671|2036|||0.12128|0.0191|0.00442|0.00547|0.00439|0.03023|0.00889|0.00886|0.0183|0.05851|0.01976|0.04895|0.01992|0.02216|0.08215|0.03524|0.02974|0.01877|0.02006|0.01947|0.02033|0.09873|||-0.0186|-0.1113|-0.0912|-0.04253|-0.13188|-0.07647|-0.02132|-0.04326|-0.03638|-0.07767|-0.0455|-0.07087|-0.03846|-0.05945|-0.07811|-0.04902|-0.04325|-0.0357|-0.03284|-0.02867|-0.02548|-0.05345|||11|105|80|93|109|99|54|80|39|123|142|42|128|127|246|288|242|226|154|157|223|20|||||||||||||||||||||||||
2025-11-15 09:00:42|EP.D.MAERA.CASH.IP|198|2025-11-14 13:02:30|2025-11-14 15:54:50|1262000|5.7|26.31555|2025-11-14|23.36066|8|0.321027|8|-0.241741|8|2025-11-14|||||||||23.36066|31.9023|37.57038|35.79468|37.56047|46.24035|32.01537|48.77907|||||||||||||||||5|4|5|5|6|7|4|6|||||||||||||||||0.1473|0.08055|0.08032|0.08039|0.08045|0.08032|0.0801|0.07937|||||||||||||||||-0.11478|-0.08045|-0.08039||-0.08078|-0.08029|-0.09369|-0.0925|||||||||56|22|16|14|16|39|47|39|||||||||||||||||||||||||
2025-11-15 09:00:42|AC.D.1919HK.CASH.IP|0|none|||0|0|2025-11-14|18.25234|5|0.141543|5|-0.140944|2|2025-11-14||29.48496|34.53495|53.23202||18.25234|33.38038|39.44639||||||||||||||||||42757|51147|37053||39739|38500|56318||||||||||||||||||0.08064|0.07048|0.07056||0.0848|0.07067|0.07072||||||||||||||||||-0.1012|-0.08218|-0.07026||-0.07041||-0.07051|||||||||||||||||68|58|47|44|18|66|||||||||||||||||||||||||
2025-11-15 09:00:43|EP.D.NOVOB.CASH.IP|1028|2025-11-14 13:00:30|2025-11-14 15:55:00|31310|727.3|7.51114|2025-11-14|4.30388|15|0.272436|8|-0.302885|8|2025-11-14|||||||||11.1812|12.95279|18.86864|20.69305|13.88063|24.27892|5.29378|4.30388|||||||||||||||||959|513|386|406|681|761|875|838|||||||||||||||||0.03714|0.026|0.02736|0.02188|0.0233|0.02655|0.04125|0.03112|||||||||||||||||-0.04072|-0.02382|-0.02191|-0.02362|-0.02235|-0.02628|-0.0441|-0.03109|||||||||305|232|191|179|202|202|285|304|||||||||||||||||||||||||
2025-11-15 09:00:43|EJ.D.SQNSW.CASH.IP|247|2025-11-14 13:17:40|2025-11-14 16:19:50||15.9|26.778|2025-11-14|36.92814|15|0.16942|8|-0.295359|8|2025-11-14|||||||||53.04929|60.80196|67.90106|56.32826|40.07633|42.18825|45.84725|36.92814|36.9302||||||||||||||||21|7|11|21|16|31|20|13|11||||||||||||||||0.08032|0.04235|0.04237|0.0424|0.04236|0.07809|0.07044|0.05591|||||||||||||||||-0.10301|-0.04238|-0.04228|-0.06375|-0.04237|-0.07904|-0.06862|-0.06705|-0.06964||||||||68|28|28|32|35|38|59|57|19|||||||||||||||||||||||||
2025-11-15 09:00:44|UB.D.IBKR.CASH.IP|2088|2025-11-14 13:17:00|2025-11-14 21:44:30||973.8|6.37618|2025-11-14|0.58607|9|0.580685|14|-0.457178|14|2025-11-14|71.60499|||||||||0.58607||66.72368|55.33869|50.13934|8.84081|5.77162|8.35382|6.07256|8.44887|7.03993|4.35307|60.03027|||239|||||||||327||187|273|475|2221|703|546|670|477|404|1282|89718|||||||||||||||0.03553|0.14463|0.09899|0.04687|0.03346|0.03344|0.03124|0.0298|0.02862||||-0.42969||||||||||||-0.07615|-0.14175|-0.09361|-0.05126|-0.03438|-0.03235|-0.03151|-0.0291|-0.0265||||7|2|9|29|18|184|299|277|249|250|243|301|5|||||||||||||||||||||||||
2025-11-15 09:00:44|KA.D.IGG.CASH.IP|252|2025-11-14 13:16:10|2025-11-14 16:29:10||417|11.92057|2025-11-14|22.36791|11|0.186916|12|-0.187091|11|2025-11-14|||||||||26.49933|30.88385|42.93054|22.36791|46.75994|77.79844|33.42624|50.06678|53.40116||||||||||||||||351|510|358|666|233|519|521|914|551||||||||||||||||0.09268||||0.18692|0.09302|0.09251||||||||||||||||||-0.12191|-0.09302|-0.13997|-0.12476|-0.09288|-0.09294|-0.09311|-0.11068|-0.09217||||||||38|13|14|18|15|9|18|18|15|||||||||||||||||||||||||
2025-11-15 09:00:45|KA.D.WISELN.CASH.IP|372|2025-11-14 13:16:20|2025-11-14 16:29:50|924|371.7|13.73275|2025-11-14|21.15485|8|0.165107|12|-0.274424|9|2025-11-14|||||||||21.15485|25.06865|38.52945|22.32031|23.41937|30.84906|30.08696|44.12848|50.0602||||||||||||||||879|553|298|278|216|212|335|561|350||||||||||||||||0.05484|0.05503|0.05516|0.11038|0.08246|0.05459|0.05439|0.05429|0.0542||||||||||||||||-0.0683|-0.12806|-0.05516|-0.05513|-0.0549|-0.0728|-0.08138|-0.05812|-0.05426||||||||38|32|13|18|30|26|30|59|18|||||||||||||||||||||||||
2025-11-15 09:00:45|UB.D.INTU.CASH.IP|1885|2025-11-14 14:30:00|2025-11-14 20:59:50|66241|378.9|23.01889|2025-11-14|13.88267|20|0.40685|14|-0.323547|20|2025-11-14|||||||||||||||30.36339|40.42319|41.07351|44.38445|36.30886|41.77496|13.88267||||||||||||||||||657|357|310|351|326|221|1156||||||||||||||||||0.04383|0.03885|0.02013|0.01875|0.01656|0.01786|0.0244||||||||||||||||||-0.06493|-0.05114|-0.04038|-0.03674|-0.03334|-0.02742|-0.03387||||139|233|178|185|149|139|217|||||||||||||||||||||||||
2025-11-15 09:00:46|UA.D.CRWDUS.CASH.IP|2513|2025-11-14 13:15:20|2025-11-14 21:58:30||532.5|16.46497|2025-11-14|13.29018|15|4.427736|9|-0.700647|14|2025-11-14|63.2518|22.57619|53.35797|88.90203|50.96119|31.57947|37.2544|54.14306|37.84586|55.94239|66.8384|50.25258|48.95305|66.23729|17.03104|13.29018|20.38855|28.52202|35.57462|32.87687|18.39796|77.8427|||31|1|0|0|0|0|0|1|1|76|51|107|198|232|1448|538|647|249|407|351|703|23785||||0.00376|0.00188|0.00228|0.00315|0.0021|0.00189|0.00882|0.0141|2.3146|0.0019||0.025|0.15877|0.09385|0.04144|0.03165|0.02799|0.02652|0.02636|0.02349||||-0.06054|-0.0473|-0.04315|-0.00882|-0.06154|-0.18065|-0.10136|-0.05167|-0.02106|||-0.13906|-0.08567|-0.13088|-0.1099|-0.05444|-0.05212|-0.03831|-0.04634|-0.0367|-0.03273|-0.044|||19|58|15|54|57|35|35|61|143|9|6|12|39|62|196|304|271|211|217|189|240|9|||||||||||||||||||||||||
2025-11-15 09:00:46|SB.D.CRM.CASH.IP|2682|2025-11-14 13:15:40|2025-11-14 21:59:10||953.5|11.32222|2025-11-14|0.00416|2|0.43531|11|-1.091685|21|2025-11-14|100|50.11744|0.00416|74.08363|75.0179|6.71608|48.53054|36.4987|65.35501|60.58545|85.0546|16.04949|47.02287|31.99043|10.68365|9.45983|13.78764|22.27957|15.12591|18.53371|7.46241|79.25005|||10|0|0|0|0|14|0|0|7|24|14|107|52|155|2048|1084|920|528|733|899|1991|3483|||0.10417|0.00786|0.01665|0.00416|0.00416|0.00417|0.00417|0.00418|0.00557|0.16214|0.17506|0.11663|0.07268|0.17943|0.05489|0.03165|0.02598|0.02424|0.02811|0.02711|0.02456|0.11323|||-0.01873|-0.00971||-0.00416||-0.02082|-0.0167|-0.04179|-0.00806|-0.05812|-0.03082|-0.08356|-0.088|-0.04165|-0.06161|-0.03673|-0.03331|-0.02943|-0.03403|-0.02717|-0.02307|-0.43774|||3|30|1|27|20|15|33|22|49|91|80|64|124|101|199|320|255|279|259|249|310|19|0||0||||||||||||||||||||||
2025-11-15 09:00:47|UC.D.PCLN.CASH.IP|1712|2025-11-14 14:30:00|2025-11-14 20:59:50|504861|69.6|25.57562|2025-11-14|20.81543|14|0.19304|14|-0.398753|14|2025-11-14|||||||||||||||20.81543|44.47051|48.31532|45.51801|49.73536|57.19852|33.19837||||||||||||||||||157|91|79|88|58|47|126||||||||||||||||||0.06185|0.04429|0.04316|0.03307|0.01461|0.02646|0.0182||||||||||||||||||-0.13503|-0.06927|-0.04692|-0.07144|-0.05031|-0.04862|-0.03111||||131|196|143|132|155|105|172|||||||||||||||||||||||||
2025-11-15 09:00:48|UA.D.COINUS.CASH.IP|3033|2025-11-14 13:15:40|2025-11-14 21:59:40||2973.8|5.05785|2025-11-14|0.38119|15|0.932125|14|-0.932256|14|2025-11-14|54.97825|20.91813|32.53525|39.01429|18.51712|21.69287|17.80223|25.92028|23.51721|29.38963|48.97406|29.20854|16.82855|18.75755|6.96189|0.38119|1.20536|2.6272|4.40861|5.85279|2.98214|55.30761|||185|36|38|16|82|52|114|103|75|218|122|364|655|1352|6660|4643|3340|2623|2210|1725|2954|8359|||0.04266|0.0277|0.01945|0.01262|0.02907|0.02496|0.02263|0.02835|0.02627|0.04426|0.03826|0.02908|0.04301|0.04474|0.11543|0.09147|0.05|0.04203|0.03877|0.03575|0.03838|0.0524|||-0.06229|-0.0337|-0.04238|-0.0255|-0.06274|-0.03457|-0.03637|-0.05604|-0.05285|-0.04559|-0.03616|-0.04467|-0.05546|-0.04735|-0.10477|-0.08566|-0.06055|-0.05352|-0.05945|-0.04408|-0.04878|-0.08541|||102|254|194|136|217|282|265|263|239|188|182|213|299|263|322|357|355|352|347|312|343|67|||||||||||||||||||||||||
2025-11-15 09:00:48|SG.D.TSM.CASH.IP|3017|2025-11-14 13:15:40|2025-11-14 21:59:30||2747.5|6.00468|2025-11-14|0.61028|15|0.980748|9|-0.358293|13|2025-11-14|79.66374|34.92657|59.27339|44.27392|39.87959|33.36736|42.89619|39.35428|30.87155|48.45221|61.82444|48.5588|34.90233|27.78336|9.73296|0.61028|2.57525|4.35445|3.18853|6.35979|1.99547|70.18893|||37|6|6|20|18|19|14|38|32|336|116|335|831|1427|9809|4571|2550|1674|2193|1422|2887|708|||0.01854|0.02346|0.00876|0.01463|0.00664|0.01703|0.00967|0.01787|0.01357|0.1696|0.06468|0.06322|0.06087|0.05358|0.0652|0.04984|0.02998|0.02143|0.02511|0.02247|0.02117|0.08756|||-0.01797|-0.03483|-0.00858|-0.01419|-0.01376|-0.03183|-0.02671|-0.04258|-0.02447|-0.06681|-0.04441|-0.03878|-0.05623|-0.07343|-0.07607|-0.04761|-0.03278|-0.02383|-0.02646|-0.02181|-0.02076|-0.05485|||54|129|162|61|138|165|112|173|146|60|34|99|181|217|269|359|355|347|349|332|355|67|||||||||||||||||||||||||
2025-11-15 09:00:49|UA.D.ASML.CASH.IP|2512|2025-11-14 13:15:40|2025-11-14 21:59:20||297.7|12.67513|2025-11-14|0.64074|15|0.875362|1|-0.837629|5|2025-11-14|78.41052|57.32952|68.02695|90.00737|37.30043|55.69847|78.84777|72.1692|6.48463|2.03612|3.44212|4.34389|7.0327|2.33273|4.60754|0.64074|14.92051|42.57403|37.67954|49.67625|32.61488|67.013|||30|0|0|0|0|1|0|12|1|16|4|24|28|47|548|353|356|235|254|175|492|8656|||0.03171|0.09428|0.03616|0.00098|0.00099|0.02706|0.00334|0.0153|0.04323|0.02551|0.01982|0.02347|0.02284|0.02811|0.03821|0.03698|0.02316|0.01689|0.04559|0.03121|0.02232||||-0.10507|-0.13213|-0.05184|-0.07606|-0.13003|-0.30514|-0.05355|-0.04996|-0.02783|-0.01958|-0.01703|-0.01814|-0.01979|-0.02086|-0.03842|-0.03682|-0.0295|-0.03521|-0.03625|-0.04075|-0.03446|-0.62452|||23|21|25|10|35|74|33|68|344|306|356|351|359|354|353|351|249|153|149|125|212|6|||||||||||||||||||||||||
2025-11-15 09:00:50|UC.D.MRVL.CASH.IP|2785|2025-11-14 13:15:40|2025-11-14 21:59:30||3072.1|5.87821|2025-11-14|0.59858|20|0.559191|12|-1.24303|9|2025-11-14|72.41956|50.11328|50.06347|67.51317|22.37068|28.18028|59.74075|47.82514|29.65366|60.4942|96.86765|53.83692|50.20253|45.31175|8.93009|1.78821|5.77491|9.03038|6.33539|5.25205|0.59858|70.51864|||200|34|11|4|6|32|4|39|12|296|15|267|267|302|7638|4392|2425|1602|2076|1385|5075|33726|||0.33253|0.01143|0.0133|0.02174|0.01582|0.06001|0.01335|0.04696|0.05183|0.13049|0.08086|0.06339|0.21597|0.12195|0.1156|0.06883|0.04291|0.0351|0.0417|0.03898|0.03979|0.17381|||-0.08009|-0.06475|-0.07304|-0.03932|-0.1022|-0.15847|-0.05834|-0.13918|-0.1137|-0.67508|-0.04754|-0.20946|-0.14564|-0.12605|-0.1109|-0.07223|-0.04563|-0.034|-0.04347|-0.0352|-0.03533|-0.24915|||18|22|32|83|45|75|62|63|95|35|95|43|84|82|216|354|333|312|319|289|355|27|||||||||||||||||||||||||
2025-11-15 09:00:50|SA.D.BRKB.CASH.IP|2864|2025-11-14 13:15:40|2025-11-14 21:59:40||998.9|11.19975|2025-11-14|9.74887|15|0.198428|14|-0.18862|21|2025-11-14|88.89442|||||||||65.66192|61.34551|42.06151|73.7723|60.84078|12.85398|9.74887|20.03582|17.85641|11.46019|14.3684|13.49387|76.77379|||36|||||||||83|20|94|85|173|2906|1475|871|856|1016|880|1915|452||||||||||||0.04768|0.03612|0.04889|0.03002|0.01509|0.04972|0.02301|0.01625|0.01337|0.01388|0.00997|0.01604|0.09941|||-0.03394|||||||||-0.04964|-0.02336|-0.05179|-0.03199|-0.03482|-0.0478|-0.02838|-0.01777|-0.01485|-0.01601|-0.0129|-0.01906|-0.12893|||18|32|31|50|80|74|227|330|260|230|245|251|297|43|||||||||||||||||||||||||
2025-11-15 09:00:51|UB.D.FSLR.CASH.IP|1585|2025-11-14 13:15:40|2025-11-14 21:49:40|25343|631|16.91245|2025-11-14|14.64792|20|0.605519|14|-0.552923|21|2025-11-14|100|||||||||66.74575||34.27544|45.97938|46.52477|24.45296|22.61162|17.35231|26.31747|23.05264|30.53259|14.64792|83.51843|||1|||||||||3||69|114|196|1696|816|430|232|184|225|682|19655||||||||||||||0.00397||0.21567|0.13227|0.06531|0.06487|0.04924|0.0459|0.04697|0.04768||||-0.00781||||||||||||-0.10565|-0.30244|-0.12498|-0.09764|-0.07575|-0.0653|-0.06759|-0.06691|-0.06087|-0.45363|||2|3|3|11|24|149|223|157|149|131|125|172|12|||||||||||||||||||||||||
2025-11-15 09:00:52|ED.D.ENRGY.CASH.IP|1032|2025-11-14 13:15:40|2025-11-14 16:29:50||318.7|7.81286|2025-11-14|5.8713|8|0.464684|12|-0.668449|8|2025-11-14|||||||||5.8713|11.65395|26.98187|17.76368|13.29571|10.52321|7.99452|10.41336|7.25644||||||||||||||||614|383|219|345|464|406|377|259|381||||||||||||||||0.10866|0.06085|0.05782|0.06536|0.07262|0.09049|0.08879|0.08173|0.06284||||||||||||||||-0.11763|-0.06977|-0.0606|-0.06265|-0.07168|-0.09789|-0.08581|-0.07663|-0.07645||||||||294|259|208|209|257|287|303|261|125|||||||||||||||||||||||||
2025-11-15 09:00:52|ED.D.RHM.CASH.IP|889|2025-11-14 13:16:00|2025-11-14 16:29:50||55.6|13.4194|2025-11-14|7.15492|8|0.235156|8|-0.349854|8|2025-11-14|||||||||7.15492|16.65703|24.5916|21.57694|22.26112|27.96757|18.90959|7.67884|14.20327||||||||||||||||195|96|40|39|25|34|69|64|92||||||||||||||||0.05556|0.04593|0.03857|0.04024|0.03412|0.04097|0.04846|0.04004|0.03717||||||||||||||||-0.06526|-0.04864|-0.03879|-0.03946|-0.0349|-0.03568|-0.03803|-0.03928|-0.03916||||||||352|319|281|260|216|179|212|262|120|||||||||||||||||||||||||
2025-11-15 09:00:53|SA.D.ABBVWUS.CASH.IP|2116|2025-11-14 14:30:00|2025-11-14 20:59:50|23243|1222|12.33722|2025-11-14|6.44358|14|0.492483|14|-0.635002|14|2025-11-14|||||||||||||||6.44358|24.87747|32.7842|28.24821|24.66131|20.42605|13.52367||||||||||||||||||3736|1789|1102|692|727|2095|2556||||||||||||||||||0.08607|0.03171|0.02954|0.02158|0.0255|0.02095|0.02174||||||||||||||||||-0.07676|-0.04515|-0.03224|-0.02958|-0.02762|-0.02864|-0.02466||||129|230|162|181|126|167|193|||||||||||||||||||||||||
2025-11-15 09:00:53|SA.D.AMTUS.CASH.IP|1802|2025-11-14 14:30:00|2025-11-14 20:59:50|18359|1104.6|12.80559|2025-11-14|16.38502|14|0.747757|14|-0.540246|14|2025-11-14|||||||||||||||16.38502|25.69749|26.16964|31.97274|32.34084|29.76091|20.0401||||||||||||||||||1108|1180|1597|897|1188|1063|4306||||||||||||||||||0.12735|0.05485|0.04871|0.02825|0.02355|0.02527|0.028||||||||||||||||||-0.10749|-0.07099|-0.05272|-0.04061|-0.04302|-0.0389|-0.03104||||93|168|115|94|96|138|200|||||||||||||||||||||||||
2025-11-15 09:00:54|SB.D.DLRUS.CASH.IP|1448|2025-11-14 14:30:00|2025-11-14 20:59:50|15818|427.2|18.00409|2025-11-14|18.70179|20|0.319775|14|-0.26188|14|2025-11-14|||||||||||||||39.93364|31.15432|43.95334|27.57442|40.29962|35.16992|18.70179||||||||||||||||||1176|504|274|503|271|308|1035||||||||||||||||||0.08313|0.05096|0.01925|0.02656|0.02805|0.03132|0.02529||||||||||||||||||-0.11512|-0.06872|-0.04301|-0.04525|-0.04898|-0.03632|-0.02884||||78|145|139|80|87|94|177|||||||||||||||||||||||||
2025-11-15 09:00:54|SG.D.SPG.CASH.IP|1153|2025-11-14 14:30:00|2025-11-14 20:59:50|18273|224.5|19.90081|2025-11-14|24.44114|20|0.223299|14|-0.375817|14|2025-11-14|||||||||||||||36.23811|47.22296|37.71746|53.06457|36.42526|46.53943|24.44114||||||||||||||||||468|383|198|216|204|114|490||||||||||||||||||0.058|0.03526|0.05498|0.02646|0.03294|0.02512|0.0196||||||||||||||||||-0.07806|-0.05379|-0.05078|-0.03896|-0.03978|-0.03718|-0.01941||||61|87|93|83|66|71|123|||||||||||||||||||||||||
2025-11-15 09:00:54|ED.D.ANNGY.CASH.IP|429|2025-11-14 13:17:00|2025-11-14 16:29:40|2597|316.5|28.9232|2025-11-14|22.34692|8|0.153905|8|-0.11534|8|2025-11-14|||||||||22.34692|34.66021|60.25222|36.08786|49.32781|54.43499|37.53712|52.15877|54.56764||||||||||||||||449|476|581|594|304|245|370|401|351||||||||||||||||0.05508|0.03844|0.0468|0.04509|0.03855|0.0385|0.03858|0.03845|0.03852||||||||||||||||-0.04823|-0.04294|-0.04068|-0.04271|-0.04202|-0.03851|-0.03857|-0.04546|-0.03852||||||||166|78|88|86|71|68|80|94|33|||||||||||||||||||||||||
2025-11-15 09:00:55|UA.D.AVGO.CASH.IP|3048|2025-11-14 13:15:50|2025-11-14 21:59:50|34246|4383.2|5.88719|2025-11-14|0.03111|20|0.391507|14|-0.478116|5|2025-11-14|52.51548|29.48031|43.1266|38.49956|29.84573|20.04695|24.95662|23.09665|30.197|70.46036|53.1005|40.40521|31.13003|42.06668|14.40949|0.06415|0.05372|2.00384|1.48705|2.29861|0.03111|55.46804|||146|11|6|13|34|22|21|40|23|81|217|127|373|961|9577|5660|3992|3068|1665|2567|4480|31098|||0.05346|0.0115|0.00711|0.01278|0.01159|0.02374|0.01766|0.0151|0.03172|0.06621|0.07509|0.0486|0.0418|0.03636|0.08026|0.05618|0.03872|0.02776|0.02944|0.02831|0.02777|0.0414|||-0.06937|-0.07202|-0.03479|-0.03308|-0.08308|-0.10031|-0.07078|-0.06675|-0.05387|-0.0921|-0.06574|-0.05056|-0.05265|-0.04018|-0.07401|-0.05951|-0.0373|-0.02928|-0.02664|-0.02664|-0.02541|-0.03325|||82|187|130|130|158|221|185|248|259|152|68|149|245|231|314|360|358|357|349|355|360|74|||||||||||||||||||||||||
2025-11-15 09:00:56|UA.D.APPUS.CASH.IP|2875|2025-11-14 13:15:50|2025-11-14 21:59:50||1060.5|13.4817|2025-11-14|5.25429|15|3.294037|9|-1.092229|21|2025-11-14|50.18787|36.78832|55.94587|39.72222|31.15668|35.02913|48.07771|45.30377|54.70103|88.27999|82.69693|63.59843|41.83058|48.40725|17.11646|5.25429|15.75176|13.38229|28.35799|28.92597|9.63497|72.85641|||57|0|0|4|2|5|2|18|0|30|80|87|176|195|2302|2349|1212|748|622|521|1203|4453|||0.00181|0.00608|0.00555|0.02476|0.00869|0.02114|0.01543|0.03323|0.02765|0.57264|0.44004|0.3293|0.09595|0.09302|0.10975|0.07753|0.04694|0.0479|0.03561|0.02935|0.02647|0.13868|||-0.10728|-0.06219|-0.06226|-0.08536|-0.06612|-0.09333|-0.08168|-0.14667|-0.0665|-0.06625|-0.08283|-0.11981|-0.11949|-0.11523|-0.11644|-0.07959|-0.0605|-0.05381|-0.0485|-0.03599|-0.03548|-0.30341|||22|90|68|58|103|146|75|113|185|34|23|41|142|139|296|333|294|196|230|215|272|55|||||||||||||||||||||||||
2025-11-15 09:00:57|UC.D.MU.CASH.IP|3106|2025-11-14 13:15:50|2025-11-14 21:59:30||8687.2|5.50637|2025-11-14|0.08525|15|1.085875|14|-0.466093|2|2025-11-14|57.01979|24.47035|32.3535|48.50385|26.03726|15.44217|24.95282|28.58406|30.45569|24.64374|45.19025|35.67494|29.24518|37.15125|12.00192|0.08525|1.18056|3.49114|1.52201|2.10012|0.89907|49.43846|||385|29|36|16|20|28|38|52|59|512|320|921|890|2016|22960|13755|9506|4513|4790|3842|7823|44271|||0.05139|0.02496|0.02937|0.00871|0.02383|0.03164|0.02395|0.02569|0.02231|0.0737|0.07867|0.077|0.05369|0.08263|0.14517|0.08871|0.04807|0.03868|0.04047|0.03402|0.03779|0.06068|||-0.05774|-0.04128|-0.05589|-0.04104|-0.04914|-0.06524|-0.03896|-0.05372|-0.065|-0.09779|-0.07712|-0.05819|-0.06762|-0.07787|-0.09843|-0.09607|-0.06237|-0.0403|-0.04112|-0.0342|-0.03805|-0.05483|||72|213|223|130|181|274|213|235|237|176|162|166|196|238|286|360|358|350|344|343|352|79|||||||||||||||||||||||||
2025-11-15 09:00:57|SE.D.NOWUS.CASH.IP|1452|2025-11-14 14:30:00|2025-11-14 20:59:50|85002|52.2|31.28757|2025-11-14|35.9576|14|0.379151|14|-0.455505|14|2025-11-14|||||||||||||||35.9576|46.40058|41.5956|52.36317|54.33572|48.78172|43.06213||||||||||||||||||213|47|57|21|16|27|100||||||||||||||||||0.08113|0.13361|0.08188|0.10052|0.05504|0.03989|0.03668||||||||||||||||||-0.14696|-0.10161|-0.10582|-0.08349|-0.04344|-0.03114|-0.04648||||101|160|123|111|142|115|235|||||||||||||||||||||||||
2025-11-15 09:00:58|UC.D.MELI.CASH.IP|2034|2025-11-14 14:30:00|2025-11-14 20:59:50|204795|206.9|24.73677|2025-11-14|27.84179|14|0.340408|14|-0.528504|14|2025-11-14|||||||||||||||27.84179|34.89501|38.631|43.07069|38.71001|44.76396|32.80969||||||||||||||||||579|336|286|151|244|134|258||||||||||||||||||0.06566|0.03232|0.03772|0.03218|0.02144|0.02572|0.02304||||||||||||||||||-0.10104|-0.05141|-0.05176|-0.03314|-0.03542|-0.03492|-0.02913||||141|250|179|193|176|179|232|||||||||||||||||||||||||
2025-11-15 09:00:58|SG.D.SPOTUS.CASH.IP|1870|2025-11-14 14:30:00|2025-11-14 20:59:50|63555|474.4|17.38228|2025-11-14|23.31932|14|0.480456|14|-0.553724|14|2025-11-14|||||||||||||||23.31932|33.24143|42.17686|44.42491|36.16852|48.80482|29.49965||||||||||||||||||1350|868|484|365|367|319|1134||||||||||||||||||0.11902|0.04009|0.02172|0.00878|0.01767|0.0209|0.02589||||||||||||||||||-0.15893|-0.0814|-0.07333|-0.06468|-0.04924|-0.03501|-0.04305||||117|133|107|97|122|119|214|||||||||||||||||||||||||
2025-11-15 09:00:59|SH.D.VSTUS.CASH.IP|2161|2025-11-14 14:30:00|2025-11-14 20:59:50|17468|1280.5|17.22891|2025-11-14|13.04636|15|0.794319|14|-0.498522|14|2025-11-14|||||||||||||||13.40904|13.04636|34.00882|33.44752|29.92603|30.99302|15.26673||||||||||||||||||3614|2130|1365|803|731|920|1810||||||||||||||||||0.12463|0.05777|0.0356|0.03194|0.02489|0.02929|0.03338||||||||||||||||||-0.13889|-0.10023|-0.07591|-0.05804|-0.05572|-0.05004|-0.04397||||168|288|242|207|208|191|257|||||||||||||||||||||||||
2025-11-15 09:00:59|SE.D.NRG.CASH.IP|1585|2025-11-14 14:30:00|2025-11-14 20:59:50|16518|670.1|16.61546|2025-11-14|27.14559|15|0.389659|14|-0.635454|15|2025-11-14|||||||||||||||27.72649|27.14559|30.34646|28.70159|32.68402|31.41342|29.57397||||||||||||||||||1311|1313|1327|552|372|327|984||||||||||||||||||0.08853|0.06862|0.04549|0.04975|0.03972|0.03795|0.02977||||||||||||||||||-0.12176|-0.11351|-0.08751|-0.0471|-0.0675|-0.05674|-0.03908||||142|167|106|98|86|99|200|||||||||||||||||||||||||
2025-11-15 09:01:00|EF.D.ENEL.CASH.IP|1096|2025-11-14 13:15:50|2025-11-14 16:29:50|896.5|2619.8|8.3138|2025-11-14|2.47038|8|0.280269|8|-0.211841|8|2025-11-14|||||||||2.47038|6.37859|7.41014|6.43145|3.10922|8.51771|16.61842|7.85857|10.66865||||||||||||||||5616|3515|2045|2398|2511|2052|3076|3182|4286||||||||||||||||0.03667|0.01976|0.01767|0.01792|0.01999|0.01667|0.01814|0.01687|0.01788||||||||||||||||-0.02947|-0.02064|-0.01643|-0.019|-0.0186|-0.01825|-0.01599|-0.01623|-0.01514||||||||327|283|257|265|291|247|271|255|122|||||||||||||||||||||||||
2025-11-15 09:01:00|EC.D.GSZFP.CASH.IP|394|2025-11-14 13:16:00|2025-11-14 16:29:20||267.7|14.23548|2025-11-14|17.43122|16|0.183234|8|-0.317893|8|2025-11-14|||||||||34.2194|41.92281|28.20703|25.43541|47.8534|40.87814|20.77103|19.7603|17.43122||||||||||||||||252|320|348|519|350|194|250|384|201||||||||||||||||0.0602|0.06292|0.05339|0.06889|0.04597|0.04604|0.04609|0.04588|||||||||||||||||-0.06083|-0.04575|-0.04574|-0.04586|-0.04597|-0.04606|-0.04607|-0.04588|-0.0459||||||||158|74|71|63|69|71|82|71|23|||||||||||||||||||||||||
2025-11-15 09:01:01|EC.D.AI.CASH.IP|997|2025-11-14 13:15:50|2025-11-14 16:29:50|17100|19.5|12.7507|2025-11-14|8.22063|10|0.058377|15|-0.104457|10|2025-11-14|||||||||12.95098|15.27028|8.22063|10.42414|11.37881|14.18076|11.00206|16.80095|21.66168||||||||||||||||21|16|19|14|14|21|21|22|22||||||||||||||||0.01895|0.01622|0.01663|0.01483|0.01507|0.01729|0.01752|0.01806|0.01417||||||||||||||||-0.01897|-0.01447|-0.01806|-0.0158|-0.01563|-0.01478|-0.01576|-0.01513|-0.01244||||||||317|236|256|269|264|240|264|280|97|||||||||||||||||||||||||
2025-11-15 09:01:01|SG.D.SHW.CASH.IP|1979|2025-11-14 14:30:00|2025-11-14 20:59:50|33219|529.3|14.19345|2025-11-14|14.23019|14|0.977042|14|-0.27923|14|2025-11-14|||||||||||||||14.23019|20.42816|23.34204|28.28164|29.33865|29.31275|15.49223||||||||||||||||||909|533|385|490|309|393|1699||||||||||||||||||0.0576|0.03069|0.01942|0.01642|0.02199|0.0154|0.01993||||||||||||||||||-0.06325|-0.03537|-0.02522|-0.02272|-0.02013|-0.0218|-0.01911||||121|236|189|163|140|164|233|||||||||||||||||||||||||
2025-11-15 09:01:02|KA.D.BLT.CASH.IP|716|2025-11-14 13:16:10|2025-11-14 16:29:50||311|20.85084|2025-11-14|24.3304|9|0.434993|9|-0.813787|9|2025-11-14|||||||||54.59129|24.3304|31.65428|45.76675|31.64427|37.05935|27.2905|32.61565|35.46849||||||||||||||||171|855|346|276|408|910|376|261|283||||||||||||||||0.05539|0.13207|0.04798|0.05439|0.05576|0.05684|0.05964|0.05606|0.04782||||||||||||||||-0.09476|-0.13729|-0.06045|-0.0591|-0.06554|-0.05311|-0.05301|-0.0517|-0.04781||||||||88|99|114|70|95|100|169|172|48|||||||||||||||||||||||||
2025-11-15 09:01:02|SH.D.X.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-15 09:01:02|SB.D.ECL.CASH.IP|1856|2025-11-14 14:30:00|2025-11-14 20:59:50|25858|240.2|45.40856|2025-11-14|40.58157|14|0.287819|14|-0.826699|14|2025-11-14|||||||||||||||40.58157|62.02348|64.09032|70.8815|70.94025|50.67367|45.08726||||||||||||||||||400|242|238|160|139|222|481||||||||||||||||||0.10325|0.03763|0.02586|0.0174|0.0218|0.01903|0.02133||||||||||||||||||-0.16878|-0.07082|-0.04508|-0.0416|-0.03533|-0.02994|-0.02446||||124|255|217|175|196|233|253|||||||||||||||||||||||||
2025-11-15 09:01:03|ED.D.ALVGY.CASH.IP|815|2025-11-14 13:16:00|2025-11-14 16:29:40||82.3|17.69197|2025-11-14|11.66706|8|0.353069|8|-0.432783|8|2025-11-14|||||||||11.66706|19.40795|20.56642|26.55858|23.76757|26.03969|17.79006|22.56412|25.55716||||||||||||||||163|100|134|88|67|71|94|106|88||||||||||||||||0.06582|0.04288|0.03322|0.03834|0.04061|0.03187|0.04418|0.03645|0.02977||||||||||||||||-0.05748|-0.03118|-0.03423|-0.03348|-0.0363|-0.02949|-0.03527|-0.03391|-0.03099||||||||284|191|224|196|198|173|214|213|94|||||||||||||||||||||||||
2025-11-15 09:01:04|EC.D.STLAFP.CASH.IP|1136|2025-11-14 13:16:00|2025-11-14 16:29:50||207|5.32006|2025-11-14|1.58883|12|0.286628|8|-0.175805|8|2025-11-14|||||||||5.22701|4.01291|1.63935|2.62812|1.58883|8.11603|3.60468|4.94588|7.49029||||||||||||||||248|157|138|182|154|171|284|196|186||||||||||||||||0.03401|0.01965|0.01932|0.02076|0.02221|0.02287|0.02955|0.03302|0.02202||||||||||||||||-0.03124|-0.01891|-0.01886|-0.02036|-0.02093|-0.01929|-0.02491|-0.03099|-0.02073||||||||348|302|312|308|322|297|309|347|161|||||||||||||||||||||||||
2025-11-15 09:01:04|EJ.D.GIVN.CASH.IP|511|2025-11-14 13:16:00|2025-11-14 16:19:50|340100|3.9|20.95881|2025-11-14|23.29863|9|0.173913|8|-0.116822|14|2025-11-14|||||||||28.72794|23.29863|36.03415|25.79553|31.9217|38.40302|38.12475|26.19996|32.63558||||||||||||||||4|4|3|4|4|4|4|4|6||||||||||||||||0.05037|0.02902|0.02912|0.0437|0.03891|0.03411|0.03655|0.03173|0.03681||||||||||||||||-0.03964|-0.03538|-0.04001|-0.03203|-0.02917|-0.02921|-0.04469|-0.03219|-0.03926||||||||136|86|75|66|69|86|105|107|46|||||||||||||||||||||||||
2025-11-15 09:01:05|EC.D.CS.CASH.IP|660|2025-11-14 13:16:00|2025-11-14 16:29:40||246.6|8.80618|2025-11-14|10.20576|14|0.10395|11|-0.180645|8|2025-11-14|||||||||12.53299|23.78091|19.2794|15.7104|15.55204|15.73785|10.20576|12.97655|11.96516||||||||||||||||199|197|192|195|258|266|225|385|254||||||||||||||||0.03649|0.02924|0.02588|0.03034|0.02602|0.02858|0.02833|0.02743|0.02602||||||||||||||||-0.034|-0.02658|-0.02739|-0.03009|-0.02804|-0.02598|-0.02789|-0.02845|-0.02602||||||||256|181|161|153|161|140|167|139|67|||||||||||||||||||||||||
2025-11-15 09:01:05|EG.D.PRXNA.CASH.IP|1074|2025-11-14 13:16:00|2025-11-14 16:29:50||155.2|4.86303|2025-11-14|3.34599|14|0.149378|8|-0.184162|14|2025-11-14|||||||||8.68587|21.57164|13.63558|10.33556|10.85176|6.29442|3.34599|6.96571|5.57698||||||||||||||||114|73|78|75|92|157|225|114|151||||||||||||||||0.03099|0.02199|0.01943|0.0236|0.0277|0.02309|0.03548|0.0354|0.02854||||||||||||||||-0.03466|-0.02279|-0.02237|-0.02409|-0.0228|-0.02589|-0.03056|-0.0302|-0.02323||||||||312|232|235|223|277|287|301|317|126|||||||||||||||||||||||||
2025-11-15 09:01:06|EC.D.SASY.CASH.IP|1003|2025-11-14 13:16:00|2025-11-14 16:29:50|8981|72.9|9.38443|2025-11-14|4.40961|11|0.21144|8|-0.14422|8|2025-11-14|||||||||5.77857|9.21733|15.80346|4.40961|8.4347|18.12586|9.59061|7.95688|12.31995||||||||||||||||73|70|56|48|44|62|92|74|92||||||||||||||||0.02437|0.01817|0.01649|0.01812|0.01651|0.01693|0.02288|0.01939|0.01639||||||||||||||||-0.02358|-0.01732|-0.01631|-0.01718|-0.01521|-0.01827|-0.02066|-0.01642|-0.01349||||||||330|250|247|273|285|265|282|277|130|||||||||||||||||||||||||
2025-11-15 09:01:06|KA.D.BA.CASH.IP|950|2025-11-14 13:16:00|2025-11-14 16:29:50|1807|625.5|15.0682|2025-11-14|16.02964|8|0.19674|8|-0.307865|8|2025-11-14|||||||||16.02964|32.61778|25.98701|33.35748|24.60373|42.64416|26.00403|19.62089|27.18481||||||||||||||||364|420|540|1117|376|953|482|541|1370||||||||||||||||0.04753|0.03338|0.03381|0.03219|0.03169|0.03615|0.0336|0.03652|0.02777||||||||||||||||-0.04414|-0.03685|-0.03077|-0.02816|-0.03128|-0.03579|-0.03687|-0.0343|-0.04439||||||||219|135|104|105|118|122|154|194|81|||||||||||||||||||||||||
2025-11-15 09:01:07|AC.D.1810HK.CASH.IP|0|none|||0|0|2025-11-14|0.94782|2|0.14111|1|-0.140449|1|2025-11-14||1.23802|0.94782|11.47153||4.00839|7.31634|7.29083||||||||||||||||||233186|128407|83845||96632|105538|300584||||||||||||||||||0.06854|0.05804|0.05327||0.05539|0.04704|0.04722||||||||||||||||||-0.0657|-0.05508|-0.04708||-0.04707||-0.06284|||||||||||||||||84|111|70|101|55|69|||||||||||||||||||||||||
2025-11-15 09:01:07|AC.D.700HK.CASH.IP|0|none|||0|0|2025-11-14|0.07852|3|0.383436|2|-0.386997|1|2025-11-14||4.71074|1.96291|0.07852||3.9278|6.13329|3.46647||||||||||||||||||39049|20093|16416||17587|20655|33498||||||||||||||||||0.10664|0.09661|0.07692||0.0771|0.07734|0.07801||||||||||||||||||-0.10769|-0.08056|-0.07689||-0.07709|-0.07746|-0.07793|||||||||||||||||108|159|49|52|33|59|||||||||||||||||||||||||
2025-11-15 09:01:08|MT.D.PA.FWM1.IP|2675|2025-11-14 13:16:10|2025-11-14 21:59:50|1429.5|0.4|0.21199|2025-11-14|0.14983|17|0.472937|11|-0.350939|13|2025-11-14|0.32845|0.32803|0.26234|0.23551|0.25204|0.25786|0.27812|0.32605|0.24797|0.19711|0.21507|0.59488|0.24404|0.22016|0.19785|0.21482|0.20319|0.14983|0.22262|0.2233|0.27567|0.25032|||0|0|0|0|0|0|0|0|0|0|0|0|0|0|1|0|0|0|0|0|0|0|||0.03245|0.03135|0.06308|0.06427|0.05099|0.06165|0.04973|0.0501|0.07236|0.06999|0.07069|0.07233|0.07554|0.08397|0.07196|0.06713|0.06664|0.0443|0.05982|0.05891|0.05243|0.07928|||-0.04425|-0.03625|-0.06987|-0.05061|-0.04569|-0.06192|-0.06452|-0.06093|-0.07689|-0.06035|-0.07239|-0.07113|-0.06777|-0.08227|-0.06909|-0.06839|-0.071|-0.03934|-0.06518|-0.0529|-0.0662|-0.07164|||183|234|220|230|219|266|273|271|314|304|292|307|348|357|352|343|315|328|310|294|264|196|||||||||||||||||||||||||
2025-11-15 09:01:08|MT.D.PL.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||