2025-12-02 21:10:39|IX.D.SPTRD.IED.IP|8261|2025-12-01 21:02:00|2025-12-01 23:59:50|6813.52|172|0.00921|2025-12-01|0.00731|18|0.065819|14|-0.054731|15|2025-12-01|0.01025|0.01027|0.01028|0.01029|0.01029|0.0103|0.01029|0.01029|0.01028|0.01028|0.01028|0.01028|0.01029|0.01029|0.00881|0.00733|0.00732|0.00732|0.00731|0.00733|0.00733|0.01031|0.02201|0.01027|52|67|34|38|25|31|24|26|45|35|21|26|50|75|549|636|451|311|191|445|638|167|0|17|0.00596|0.00702|0.00455|0.00369|0.00355|0.00409|0.00351|0.00418|0.00539|0.00481|0.00418|0.00479|0.00585|0.00603|0.01028|0.01224|0.00974|0.0067|0.00458|0.00788|0.00793|0.00328|0.00309|0.00407|-0.00671|-0.00707|-0.00453|-0.00394|-0.00357|-0.00426|-0.0034|-0.00486|-0.00501|-0.00522|-0.00432|-0.00484|-0.00558|-0.00558|-0.00906|-0.01249|-0.00916|-0.00748|-0.0048|-0.009|-0.00757|-0.00371|-0.0044|-0.00411|360|360|358|343|326|353|343|357|359|360|359|359|358|357|359|360|360|360|359|360|360|276|104|349|||||||||||||||||||||||||
2025-12-02 21:10:40|IX.D.RUSSELL.IED.IP|7676|2025-12-01 21:02:00|2025-12-01 23:59:50|2475|20|0.01198|2025-12-01|0.01205|0|0.105131|14|-0.097127|14|2025-12-01|0.01205|0.01208|0.01209|0.0121|0.01211|0.01212|0.01211|0.01211|0.01209|0.01209|0.01209|0.01211|0.01212|0.01212|0.01212|0.0121|0.01209|0.01208|0.01206|0.01211|0.01213|0.01224|0.04042|0.01212|6|8|4|4|2|4|3|5|5|7|2|5|5|14|88|65|35|32|19|40|102|39|0|3|0.00807|0.01032|0.00668|0.00615|0.00518|0.00583|0.00584|0.00651|0.00819|0.00772|0.00577|0.00695|0.00837|0.00833|0.01894|0.01681|0.01443|0.01121|0.00874|0.01237|0.01207|0.00599|0.00505|0.00689|-0.00862|-0.00991|-0.00721|-0.00603|-0.00558|-0.00551|-0.00557|-0.00753|-0.00728|-0.00796|-0.00575|-0.00668|-0.00779|-0.00837|-0.01627|-0.01926|-0.0123|-0.01176|-0.00812|-0.01239|-0.01141|-0.0058|-0.00808|-0.00572|357|355|347|325|308|329|309|332|353|355|338|345|353|346|347|360|360|360|360|360|360|266|58|318|||||||||||||||||||||||||
2025-12-02 21:10:41|IX.D.DOW.IDE.IP|8352|2025-12-01 21:02:00|2025-12-01 23:59:50|47264.7|9.8|0.00813|2025-12-01|0.00526|16|0.052381|14|-0.065098|21|2025-12-01|0.01008|0.01009|0.0101|0.0101|0.01011|0.01012|0.01011|0.00759|0.00758|0.00758|0.00758|0.00758|0.00758|0.00758|0.00642|0.00527|0.00526|0.00526|0.00526|0.00527|0.00528|0.01018|0.02073|0.01015|4|4|2|1|1|1|1|2|3|3|2|3|5|5|38|34|20|13|9|17|28|8|0|2|0.00412|0.00496|0.00303|0.00262|0.00203|0.00271|0.00263|0.0033|0.00465|0.00391|0.00351|0.00411|0.00423|0.0039|0.00948|0.01095|0.0091|0.00698|0.00521|0.00837|0.00729|0.00337|0.0022|0.00321|-0.00508|-0.00532|-0.00337|-0.00288|-0.00227|-0.0026|-0.00269|-0.00369|-0.00439|-0.00404|-0.0034|-0.00415|-0.00454|-0.00403|-0.0084|-0.01259|-0.00934|-0.0077|-0.00494|-0.00789|-0.00689|-0.00335|-0.00408|-0.0033|360|360|358|354|349|356|351|358|360|360|358|359|360|360|360|360|360|360|360|360|360|352|136|352|||||||||||||||||||||||||
2025-12-02 21:10:43|IX.D.FANG.IFM.IP|8482|2025-12-01 21:02:00|2025-12-01 23:59:50|16597.4|0|0.02016|2025-12-01|0.01085|17|0.101591|14|-0.128875|13|2025-12-01|0.03021|0.03029|0.03032|0.03037|0.03038|0.03042|0.03037|0.03036|0.03029|0.01822|0.01817|0.01818|0.01821|0.01822|0.01457|0.01091|0.01088|0.01085|0.01085|0.01087|0.01087|0.01809|0.01809|0.01808|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00977|0.01068|0.00696|0.00658|0.00523|0.00662|0.00528|0.00697|0.00792|0.00625|0.00327|0.00314|0.0047|0.00674|0.01753|0.01681|0.01066|0.00779|0.00622|0.00948|0.00929|0.00353|0.00199|0.0032|-0.01206|-0.0101|-0.00699|-0.00662|-0.00554|-0.00636|-0.00524|-0.00724|-0.00715|-0.00604|-0.00252|-0.00317|-0.00518|-0.00653|-0.01774|-0.01706|-0.01135|-0.00766|-0.00568|-0.00991|-0.00883|-0.00385|-0.00165|-0.00283|360|360|360|360|360|360|360|360|360|360|348|360|360|360|360|360|360|360|360|360|360|343|315|314|||||||||||||||||||||||||
2025-12-02 21:10:43|IX.D.NASDAQ.IFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:10:44|IX.D.ASX.IFD.IP|5592|2025-12-01 21:02:00|2025-12-01 23:59:50|8579.6|4.5|0.02686|2025-12-01|0.01162|0|0.059534|22|-0.052545|22|2025-12-01|0.01162|0.01164|0.01165|0.01166|0.01166|0.03773|0.03849|0.03499|0.03496|0.03495|0.03494|0.03495|0.035|0.03502|0.03499|0.03494|0.0349|0.03488|0.03485|0.03492|0.03504|0.04665|0.03562|0.01168|8|8|8|9|8|14|3|2|2|1|2|1|3|2|5|4|4|2|3|2|5|0|7|9|0.00807|0.00845|0.00629|0.00707|0.00568|0.00346|0.00593|0.00613|0.00736|0.00729|0.00772|0.00642|0.00753|0.00752|0.00964|0.0093|0.00782|0.00648|0.00735|0.00696|0.00687|0.00232|0.01175|0.01033|-0.00782|-0.00827|-0.00766|-0.00738|-0.00663|-0.00411|-0.00556|-0.00626|-0.00721|-0.00703|-0.00614|-0.00671|-0.00722|-0.00754|-0.00892|-0.01053|-0.00794|-0.00709|-0.00702|-0.00739|-0.00779|-0.00205|-0.01134|-0.00999|280|277|213|166|176|266|200|218|286|259|202|222|254|229|274|313|257|199|191|276|206|255|112|291|||||||||||||||||||||||||
2025-12-02 21:10:45|TM.D.BOVESPA.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:10:46|IX.D.CAC.IFM.IP|6316|2025-12-01 21:02:10|2025-12-01 23:59:50|8077.8|5.2|0.02342|2025-12-01|0.01235|9|0.143456|7|-0.05933|1|2025-12-01|0.04213|0.03706|0.03705|0.03708|0.03708|0.03713|0.03708|0.02491|0.01236|0.01235|0.01237|0.0124|0.01242|0.01239|0.01237|0.01235|0.01847|0.02469|0.02468|0.02472|0.02474|0.04953|0.04952|0.04951|0|0|0|0|0|0|0|5|13|7|6|7|8|6|9|9|22|2|2|1|1|0|0|0|0.00667|0.0118|0.00956|0.00853|0.008|0.00848|0.0088|0.00841|0.01283|0.01034|0.00936|0.00981|0.00963|0.00874|0.00888|0.00886|0.00851|0.00499|0.00372|0.00503|0.00528|0.00308|0.00274|0.00375|-0.00726|-0.00884|-0.00774|-0.00647|-0.00697|-0.01006|-0.0069|-0.00822|-0.01255|-0.01082|-0.00978|-0.00957|-0.00934|-0.00909|-0.00838|-0.00897|-0.00732|-0.00498|-0.00402|-0.00589|-0.006|-0.003|-0.00324|-0.00349|228|209|120|140|131|166|149|336|360|360|357|359|360|357|356|356|355|337|240|330|313|259|88|334|||||||||||||||||||||||||
2025-12-02 21:10:47|IX.D.XINHUA.IFM.IP|6551|2025-12-01 21:02:00|2025-12-01 23:59:50|15192.4|31.2|7.49981|2025-12-01|0.06577|20|0.132841|1|-0.099413|1|2025-12-01|0.15896|0.06623|0.06631|0.06624|0.06625|0.06621|0.06592|0.06595|4.06811|20.69306|17.54338|31.3355|36.73038|23.37221|11.40108|5.97193|24.42106|23.44859|39.37827|16.86451|0.06577|0.14477|0.15795|0.15794|0|203|121|61|16|92|133|39|25|25|16|14|12|11|20|16|13|6|7|4|5|1|0|0|0.00446|0.01848|0.01873|0.01241|0.00857|0.0136|0.01228|0.00901|0.00444|0.0085|0.00658|0.00675|0.00741|0.00693|0.00955|0.00773|0.00657|0.00657|0.00657|0.00478|0.00423|0.00187|0.00147|0.00263|-0.00419|-0.01766|-0.016|-0.01132|-0.0076|-0.01219|-0.01177|-0.00826|-0.0047|-0.00743|-0.00707|-0.00677|-0.00674|-0.00658|-0.00769|-0.00736|-0.00714|-0.00676|-0.00684|-0.00514|-0.0043|-0.00185|-0.00209|-0.00257|360|334|359|283|153|355|348|256|304|189|143|179|199|193|247|288|197|171|150|119|141|217|97|345|||||||||||||||||||||||||
2025-12-02 21:10:47|IX.D.HSCHIN.IFU.IP|6942|2025-12-01 21:02:10|2025-12-01 23:59:50|9203.4|9.5|0.10487|2025-12-01|0.06511|17|0.098185|1|-0.21845|1|2025-12-01|0.19594|0.09666|0.06533|0.06526|0.19582|0.06558|0.06537|0.06549|0.13657|0.12115|0.06538|0.06541|0.06543|0.06537|0.0653|0.06524|0.06515|0.06511|0.06609|0.19524|0.19545|0.19554|0.19555|0.19554|0|43|36|21|0|31|25|25|16|5|2|1|1|3|7|9|7|7|7|0|0|0|0|0|0.00387|0.02192|0.0211|0.01526|0.00229|0.01876|0.01545|0.01318|0.00752|0.0078|0.00769|0.00609|0.00807|0.0079|0.01351|0.01106|0.01236|0.01145|0.01182|0.00238|0.00347|0.00226|0.00208|0.00278|-0.00437|-0.02286|-0.02169|-0.01702|-0.00228|-0.02026|-0.01449|-0.01525|-0.00631|-0.00626|-0.00701|-0.00724|-0.00769|-0.00768|-0.01326|-0.0107|-0.01303|-0.01085|-0.01083|-0.00369|-0.00368|-0.00253|-0.0025|-0.00271|360|351|352|294|316|347|305|283|329|211|295|275|338|286|312|342|160|132|118|356|352|267|79|342|||||||||||||||||||||||||
2025-12-02 21:10:48|IX.D.DEN25.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:10:49|IX.D.EMGMKT.IFE.IP|5794|2025-12-01 21:02:00|2025-12-01 23:59:50|1376.2|14|0.07948|2025-12-01|0.03627|18|0.072711|20|-0.079936|21|2025-12-01|0.14598|0.14607|0.14605|0.14613|0.14614|0.14654|0.1463|0.14636|0.14599|0.14595|0.14596|0.14605|0.14606|0.14595|0.08581|0.03634|0.03631|0.03629|0.03627|0.03633|0.03635|0.14541||0.14528|4|4|4|2|3|6|6|8|17|12|7|6|8|29|66|41|33|18|16|17|83|27||0|0.014|0.01269|0.01117|0.0083|0.01012|0.01049|0.01062|0.00994|0.01029|0.00864|0.00825|0.00863|0.00865|0.00893|0.01277|0.01206|0.00957|0.01016|0.00871|0.00812|0.00993|0.00982||0.00927|-0.01947|-0.0137|-0.01356|-0.00812|-0.00939|-0.01074|-0.01076|-0.01071|-0.00863|-0.00987|-0.00882|-0.00794|-0.00993|-0.00909|-0.01163|-0.01215|-0.00937|-0.00919|-0.00789|-0.00793|-0.00897|-0.0151||-0.00819|77|183|178|138|124|207|208|213|237|250|247|185|175|260|321|339|299|228|188|220|237|97|250|||||||||||||||||||||||||
2025-12-02 21:10:50|IX.D.STXE.IFM.IP|5761|2025-12-01 21:02:10|2025-12-01 23:59:50|5662.6|68.2|0.0202|2025-12-01|0.02641|18|0.053123|8|-0.044296|10|2025-12-01|0.04295|0.03537|0.03536|0.03539|0.03539|0.03544|0.0354|0.02658|0.0265|0.02652|0.02657|0.02661|0.02665|0.02662|0.02656|0.02651|0.02647|0.02643|0.02641|0.02644|0.02647|0.05297|0.05297|0.05297|8|5|6|5|6|8|15|53|146|110|103|99|108|97|157|157|477|57|56|33|48|0|0|0|0.00752|0.01327|0.01277|0.01272|0.01|0.01034|0.01051|0.01467|0.01848|0.01833|0.0158|0.01442|0.01457|0.01578|0.01724|0.01684|0.0173|0.01277|0.01132|0.01066|0.01195|0.00326|0.00273|0.00355|-0.00673|-0.01035|-0.01061|-0.00931|-0.00937|-0.01034|-0.00974|-0.01444|-0.01616|-0.01732|-0.01897|-0.01369|-0.01669|-0.01643|-0.0174|-0.01663|-0.01618|-0.01292|-0.01286|-0.01039|-0.01103|-0.00346|-0.00335|-0.00348|210|172|75|85|100|128|115|155|242|208|169|185|168|168|182|219|139|115|58|152|137|257|82|334|||||||||||||||||||||||||
2025-12-02 21:10:51|IX.D.FTSE.CFD.IP|6989|2025-12-01 21:02:10|2025-12-01 23:59:50|9692|6.2|0.02064|2025-12-01|0.01029|10|0.043322|1|-0.087632|8|2025-12-01|0.04123|0.03097|0.03092|0.03093|0.03093|0.03095|0.03091|0.02061|0.0103|0.0103|0.01029|0.0103|0.0103|0.0103|0.01029|0.0103|0.01545|0.0206|0.02058|0.0206|0.02068|0.04128|0.04127|0.04127|0|2|1|0|0|1|1|4|19|8|7|9|12|12|16|19|48|4|3|2|4|0|0|0|0.00303|0.00623|0.00367|0.00392|0.00392|0.00357|0.00422|0.00511|0.00851|0.00667|0.00612|0.00529|0.006|0.0062|0.00727|0.00687|0.00756|0.00492|0.00427|0.00459|0.00445|0.00195|0.00162|0.00209|-0.00318|-0.00513|-0.00391|-0.00327|-0.0036|-0.00371|-0.00421|-0.00575|-0.00883|-0.00653|-0.00515|-0.00554|-0.0058|-0.00489|-0.0067|-0.00771|-0.00638|-0.00481|-0.00304|-0.00512|-0.00484|-0.00183|-0.0017|-0.00188|352|291|242|211|225|253|244|330|359|357|345|355|350|344|344|359|346|335|312|344|334|256|77|332|||||||||||||||||||||||||
2025-12-02 21:10:52|KB.D.MID250.CASH.IP|2970|2025-12-02 08:15:00|2025-12-02 16:29:50|21962.72|0|0|2025-12-01|0|8|0.030294|14|-0.037222|15|2025-12-01|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00208|0.00189|0.00165|0.0015|0.00111|0.00137|0.00236|0.0025|0.00184||||||||||||||||-0.0031|-0.00232|-0.00188|-0.00108|-0.00159|-0.00123|-0.00137|-0.00318|-0.00159||||||||270|360|360|359|360|360|360|360|180|||||||||||||||||||||||||
2025-12-02 21:10:53|IX.D.DAX.IDE.IP|7430|2025-12-01 21:02:10|2025-12-01 23:59:50|23551.4|3.2|0.01344|2025-12-01|0.00591|8|0.058133|8|-0.071624|1|2025-12-01|0.02365|0.02105|0.02105|0.02107|0.02107|0.0211|0.02107|0.01181|0.00591|0.00592|0.00594|0.00595|0.00597|0.00595|0.00594|0.00593|0.0089|0.01186|0.01184|0.01186|0.01188|0.02972|0.02971|0.02971|0|0|0|0|0|0|1|4|11|7|7|8|11|7|6|6|10|2|1|2|2|0|0|0|0.00573|0.00823|0.00716|0.0063|0.0084|0.007|0.00745|0.0081|0.01213|0.01086|0.0098|0.01024|0.01067|0.00998|0.00995|0.00954|0.00887|0.00717|0.00658|0.00848|0.00809|0.00263|0.00187|0.00303|-0.00665|-0.00884|-0.00673|-0.00665|-0.00772|-0.00888|-0.00645|-0.00847|-0.01236|-0.01226|-0.00974|-0.01245|-0.01194|-0.00963|-0.00968|-0.00973|-0.00834|-0.00733|-0.00663|-0.00963|-0.00815|-0.00285|-0.00286|-0.00307|286|305|259|235|215|316|297|357|360|360|360|360|360|360|360|360|360|352|342|359|358|276|118|346|||||||||||||||||||||||||
2025-12-02 21:10:53|TM.D.MDAX.IFM.IP|2245|2025-12-02 07:10:00|2025-12-02 20:59:50|29178|0.2|28.25808|2025-12-01|0.33738|7|0.187886|19|-0.068183|15|2025-12-01||||||||0.33738|27.70297|21.83164|34.00001|20.31597|40.34143|21.92328|31.34135|30.7426|37.21342|100|100|100||||||||||||1|0|0|0|0|0|0|0|0|1|0|0|0|||||||||||||0.02218|0.02196|0.02199|0.01909|0.02014|0.0243|0.02|0.01856|0.01949||0.11956|0.18789|||||||||||||-0.01999|-0.02372|-0.02467|-0.02102|-0.01906|-0.02214|-0.01891|-0.0195|-0.02387||||||||2|208|223|163|175|192|148|177|233|92|20|3|6|||||||||||||||||||||||||
2025-12-02 21:10:54|TM.D.TECDAX.IFM.IP|1726|2025-12-02 07:00:00|2025-12-02 17:36:20|3521.5|0|34.92112|2025-12-01|2.38702|7|0.398406|16|-0.141764|16|2025-12-01||||||||2.38702|51.97972|48.30285|65.98157|73.14046|76.33171|67.4705|51.14519|31.42619|46.33123|3.1574|||100|||||||||||0|0|0|0|0|0|0|0|0|0|0|||0||||||||||||0.03194|0.03031|0.0254|0.02723|0.0236|0.01654|0.02311|0.0212|0.10048||||||||||||||||-0.02988|-0.02992|-0.02823|-0.02017|-0.03302|-0.01654|-0.01418|-0.02544|-0.05495||||||||2|89|110|44|52|59|46|49|64|100|3|1|||||||||||||||||||||||||
2025-12-02 21:10:54|TM.D.ATHENS.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:10:56|IX.D.HANGSENG.IFU.IP|8077|2025-12-01 21:02:10|2025-12-01 23:59:50|26135.4|10.4|0.05291|2025-12-01|0.01917|3|0.093582|1|-0.166194|1|2025-12-01|0.11545|0.04206|0.01918|0.01917|0.11505|0.01925|0.01919|0.01923|0.06719|0.052|0.03072|0.03072|0.03073|0.0307|0.03067|0.03064|0.0306|0.03059|0.03077|0.11463|0.11475|0.11477|0.11476|0.11475|0|64|59|20|0|37|23|22|15|6|3|1|2|3|6|6|3|3|4|0|0|0|0|0|0.00426|0.01961|0.01825|0.01072|0.00213|0.01224|0.00922|0.00862|0.00623|0.00568|0.00555|0.00481|0.00568|0.00615|0.00983|0.00881|0.00661|0.00483|0.00449|0.00229|0.00326|0.00193|0.00139|0.00254|-0.00431|-0.01642|-0.0173|-0.01032|-0.00286|-0.01285|-0.0093|-0.0088|-0.00535|-0.00586|-0.00493|-0.00466|-0.00568|-0.00576|-0.00959|-0.00855|-0.00598|-0.00503|-0.00404|-0.00363|-0.00332|-0.00209|-0.00166|-0.00259|360|354|360|360|329|360|360|360|360|357|353|352|355|357|356|360|360|353|344|360|359|274|107|345|||||||||||||||||||||||||
2025-12-02 21:10:56|TM.D.BUX.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:10:56|IX.D.NIFTY.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:10:57|IX.D.MIB.IFM.IP|6474|2025-12-01 21:02:10|2025-12-01 23:59:50|43158.9|2.5|3.90404|2025-12-01|0.04627|20|0.075438|8|-0.075251|8|2025-12-01|0.09231|0.09246|0.09244|0.09251|0.09251|0.09263|0.09253|0.04635|0.04637|0.04645|0.0465|0.04655|0.04662|0.04656|0.04648|0.04637|5.67408|45.96346|56.40936|19.25772|0.04627|0.09266|0.09266|0.09266|0|0|0|0|0|0|0|1|6|4|8|2|3|2|3|3|5|1|1|0|1|0|0|0|0.00525|0.00869|0.00434|0.0054|0.00579|0.00544|0.00586|0.00996|0.01506|0.01321|0.0119|0.01002|0.01013|0.00873|0.00911|0.0094|0.01013|0.01241|0.01154|0.00904|0.00715|0.00319|0.00343|0.00353|-0.00671|-0.00606|-0.00451|-0.00612|-0.00421|-0.00713|-0.00664|-0.0093|-0.01515|-0.01289|-0.00998|-0.00995|-0.0088|-0.00966|-0.01026|-0.00958|-0.01003|-0.01155|-0.01153|-0.0089|-0.00818|-0.00313|-0.00325|-0.00348|331|322|273|221|206|264|231|278|351|352|352|337|345|319|335|342|302|172|94|281|292|261|89|336|||||||||||||||||||||||||
2025-12-02 21:10:58|IX.D.NIKKEI.IFD.IP|8081|2025-12-01 21:02:20|2025-12-01 23:59:50|49541.9|3.9|0.01516|2025-12-01|0.01404|0|0.101395|14|-0.108917|1|2025-12-01|0.01404|0.01414|0.01417|0.01419|0.01419|0.01421|0.0142|0.01421|0.01418|0.01418|0.01421|0.01422|0.01425|0.01425|0.01421|0.01415|0.01414|0.01413|0.01412|0.01414|0.01415|0.01434|0.06066|0.02308|16|9|3|3|2|4|10|1|3|1|1|2|2|2|4|5|4|2|1|2|3|5|0|28|0.02084|0.01982|0.0107|0.00968|0.00957|0.00936|0.00971|0.00582|0.00852|0.00684|0.00659|0.00729|0.00711|0.00761|0.01351|0.01201|0.01021|0.00823|0.00645|0.00786|0.00809|0.00725|0.00214|0.01034|-0.02563|-0.02002|-0.01126|-0.01002|-0.00976|-0.00935|-0.01|-0.00672|-0.00782|-0.00776|-0.00681|-0.00723|-0.00871|-0.00669|-0.01068|-0.01259|-0.01022|-0.00826|-0.00638|-0.00845|-0.00818|-0.00804|-0.00239|-0.00847|360|360|360|358|360|359|351|346|360|359|357|357|359|357|358|360|360|359|346|356|348|249|125|309|0||||||||||||||||||||||||
2025-12-02 21:10:59|TM.D.KLCI.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:11:00|IX.D.AEX.IFM.IP|4357|2025-12-01 21:02:10|2025-12-01 23:57:20|948.44|1.7|0.02268|2025-12-01|0.01056|15|0.074383|7|-0.159171|8|2025-12-01|0.05316|0.05325|0.05324|0.05328|0.05328|0.05335|0.05329|0.03186|0.01057|0.01057|0.01058|0.01059|0.0106|0.01061|0.01059|0.01056|0.0207|0.03162|0.0316|0.03162|0.03182|0.05271|0.05271|0.05271|0|0|0|0|0|0|0|2|4|2|1|2|2|2|2|2|4|1|1|0|1|0|0|0|0.011|0.01505|0.01441|0.01476|0.01234|0.01169|0.01142|0.01906|0.01754|0.01321|0.01314|0.0116|0.01202|0.01194|0.0155|0.01391|0.01278|0.01117|0.01135|0.01318|0.01423|0.01054|0.01054|0.01054|-0.0122|-0.01187|-0.01147|-0.01066|-0.01148|-0.01206|-0.01218|-0.01536|-0.01815|-0.0142|-0.01209|-0.01243|-0.01181|-0.01096|-0.01412|-0.01297|-0.01223|-0.01095|-0.01404|-0.01162|-0.0115|-0.01318|-0.01054|-0.01054|181|161|73|85|87|117|114|177|323|313|276|263|265|264|291|329|281|206|64|140|109|95|27|141|||||||||||||||||||||||||
2025-12-02 21:11:00|IX.D.OBX.IFM.IP|38|2025-12-02 15:07:40|2025-12-02 15:19:50||0.7|15.82366|2025-12-01|40.06896|15|0.016424|15|0||2025-12-01||||||||||||||||40.06896||||||||||||||||||||||||1||||||||||||||||||||||||0.01642|||||||||||||||||||||||||||||||||5|||||||||||||||||||||||||
2025-12-02 21:11:01|IX.D.PSI20.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:11:02|IX.D.SINGAPORE.IFM.IP|4407|2025-12-01 21:03:20|2025-12-01 23:59:50|441.52|3.9|19.90205|2025-12-01|0.13587|23|0.168778|1|-0.101221|14|2025-12-01|5.81816|11.30661|18.35466|20.16753|25.02632|30.89813|34.20111|31.23089|25.02837|13.70272|37.19719|36.13923|32.70815|50.02002|15.0378|10.99637|19.83944|36.74803|44.46935|32.84199|31.24841|19.45383|0.13589|0.13587|11|12|8|10|7|8|8|6|9|10|1|1|1|2|6|2|1|1|1|1|2|1|0|0|0.01841|0.02119|0.01258|0.01358|0.01226|0.01163|0.01124|0.01172|0.0116|0.0164|0.01124|0.01125|0.01171|0.01172|0.01772|0.01468|0.01352|0.01179|0.01126|0.01253|0.0125|0.02038||0.02265|-0.01964|-0.01786|-0.01268|-0.01264|-0.01124|-0.01245|-0.01204|-0.01125|-0.01245|-0.01587|-0.01205|-0.01124|-0.01126|-0.0116|-0.01937|-0.01595|-0.01341|-0.01286|-0.01182|-0.01238|-0.01207|-0.01941|-0.02264|-0.02264|191|275|191|144|108|149|79|141|176|154|113|108|153|154|220|283|202|128|99|192|205|31|5|71|||||||||||||||||||||||||
2025-12-02 21:11:03|IX.D.SAF.IFMMX.IP|7422|2025-12-01 21:02:20|2025-12-01 23:59:50|104275|1.5|4.70481|2025-12-01|0.09569|18|0.234801|6|-0.15471|7|2025-12-01|0.09729|0.09741|0.09724|0.0973|0.09728|0.0972|2.4869|5.50699|7.26633|10.92905|11.19027|15.66424|12.00183|6.54751|5.58244|2.52979|0.09583|0.09575|0.09569|0.09581|0.09586|0.0959|0.09589|0.09588|0|0|0|0|0|0|1|4|6|2|3|3|3|5|8|3|0|0|0|0|0|0|0|0|0.00367|0.00574|0.00405|0.0039|0.00332|0.00457|0.01037|0.01404|0.01539|0.00934|0.01024|0.00853|0.00713|0.00852|0.01163|0.00848|0.00588|0.00432|0.0026|0.00437|0.00439|0.00202|0.00192|0.00258|-0.00433|-0.00471|-0.00402|-0.00359|-0.00268|-0.00474|-0.01063|-0.02121|-0.01203|-0.01044|-0.01047|-0.00973|-0.00995|-0.00845|-0.01336|-0.00874|-0.00524|-0.00435|-0.00252|-0.0052|-0.00415|-0.00222|-0.00215|-0.0025|360|360|348|321|310|334|290|311|318|312|242|275|259|261|324|325|360|360|355|360|359|262|88|343|||||||||||||||||||||||||
2025-12-02 21:11:04|IX.D.IBEX.IFM.IP|5051|2025-12-01 21:02:20|2025-12-01 23:59:50|16385.7|1.4|1.05708|2025-12-01|0.03052|8|0.107328|8|-0.064312|8|2025-12-01|0.07336|0.07347|0.07346|0.07352|0.07351|0.0736|0.07352|0.03104|0.03052|0.03055|0.03062|0.03069|0.03071|0.03065|0.03058|0.03057|7.66662|32.76316|36.88246|0.07311|0.07317|0.07322|0.07322|0.07322|0|0|0|0|0|0|0|1|3|1|1|1|1|1|2|2|4|1|3|0|0|0|0|0|0.00523|0.008|0.00575|0.00655|0.00743|0.00779|0.00718|0.01529|0.01361|0.01039|0.00872|0.00824|0.00893|0.008|0.00886|0.00799|0.00888|0.00896|0.0071|0.00759|0.00638|0.00276|0.00258|0.00281|-0.00583|-0.00705|-0.00675|-0.00519|-0.00691|-0.00635|-0.0058|-0.02153|-0.012|-0.00966|-0.00857|-0.00903|-0.00736|-0.00739|-0.00828|-0.00929|-0.00955|-0.00723|-0.01387|-0.0072|-0.00686|-0.00279|-0.00302|-0.00282|268|240|149|140|136|169|143|123|316|320|322|320|299|289|274|322|262|110|38|238|216|258|83|334|||||||||||||||||||||||||
2025-12-02 21:11:05|IX.D.OMX.IFM.IP|6139|2025-12-01 21:02:20|2025-12-01 23:59:50|2781.44|8.5|0.03622|2025-12-01|0.01798|9|0.058837|8|-0.135105|8|2025-12-01|0.05385|0.05392|0.05391|0.05395|0.05395|0.05401|0.05397|0.05354|0.018|0.01798|0.01802|0.01802|0.01805|0.01804|0.01801|0.01798|0.03279|0.05383|0.05378|0.05385|0.05389|0.05392|0.05392|0.05392|0|0|0|0|0|0|0|0|31|16|10|8|10|12|18|23|25|0|0|0|0|0|0|0|0.00557|0.00744|0.00566|0.00696|0.00465|0.00559|0.0066|0.00933|0.01234|0.00949|0.00875|0.00768|0.00717|0.00835|0.00967|0.0094|0.01044|0.00618|0.00433|0.0057|0.00556|0.00273|0.00277|0.00292|-0.00513|-0.00641|-0.00545|-0.00723|-0.00424|-0.00685|-0.00515|-0.01123|-0.01202|-0.01049|-0.00853|-0.00771|-0.00835|-0.00768|-0.00988|-0.01019|-0.01036|-0.00658|-0.00423|-0.0067|-0.00672|-0.0025|-0.00303|-0.00287|303|271|168|167|179|217|188|188|347|343|327|324|315|295|313|334|230|286|223|312|293|259|82|337|||||||||||||||||||||||||
2025-12-02 21:11:06|IX.D.SMI.IFM.IP|5872|2025-12-01 21:02:20|2025-12-01 23:59:50|12806.3|4|0.02348|2025-12-01|0.01555|11|0.058567|8|-0.093664|7|2025-12-01|0.04679|0.04686|0.04685|0.04688|0.04688|0.04692|0.04688|0.01561|0.01558|0.01556|0.01556|0.01555|0.01557|0.01559|0.01558|0.0156|0.01558|0.01557|0.01556|0.01558|0.01572|0.04685|0.04685|0.04684|0|0|0|0|0|0|0|4|10|5|4|3|3|4|6|9|21|1|1|0|2|0|0|0|0.00431|0.00834|0.00562|0.00635|0.00552|0.0065|0.00542|0.00729|0.00903|0.00808|0.00772|0.00727|0.0068|0.00747|0.00838|0.00828|0.00793|0.00528|0.00482|0.00554|0.00536|0.00214|0.00192|0.00247|-0.00481|-0.00591|-0.00646|-0.00722|-0.00521|-0.00626|-0.00541|-0.01048|-0.00932|-0.00863|-0.00659|-0.00769|-0.00668|-0.00644|-0.00856|-0.00835|-0.00753|-0.00533|-0.00459|-0.00566|-0.00584|-0.00234|-0.00222|-0.00237|248|201|114|115|123|142|139|251|333|330|305|296|305|318|318|349|341|280|208|281|278|258|82|336|||||||||||||||||||||||||
2025-12-02 21:11:06|IX.D.TAIEX.IFU.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:11:07|KB.D.TK.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:11:07|CC.D.VSTOXX.UNC.IP|1405|2025-12-02 00:15:00|2025-12-02 20:59:40|17.52|5.8|0.34557|2025-12-01|0.43971|12|0.562114|0|-0.774765|1|2025-12-01|0.74842|0.72206|0.77712|0.44282|0.44219|0.59682|0.44174|0.44153|0.44361|0.4438|0.44302|0.44175|0.43971|0.4401|0.44364|0.44734|0.45109|0.45324|0.45468|0.45164|0.45135||||0|0|0|0|1|0|0|1|6|12|4|13|23|23|7|18|27|7|2|8|8||||0.20245|0.19271|0.16686|0.14764|0.22161|0.22067|0.08283|0.06314|0.07615|0.09511|0.07667|0.07736|0.15409|0.07704|0.09021|0.08502|0.12214|0.07082|0.14214|0.07909|0.06924||||-0.11118|-0.19024|-0.1347|-0.16584|-0.22112|-0.1469|-0.05528|-0.07721|-0.0755|-0.07612|-0.08858|-0.12149|-0.07491|-0.06876|-0.10036|-0.07289|-0.09584|-0.0831|-0.07952|-0.0845|-0.10766||||20|72|37|10|6|42|30|46|74|64|63|51|59|45|125|132|52|79|21|109|74|||||||||||||||||||||||||
2025-12-02 21:11:08|CC.D.VIX.UME.IP|2383|2025-12-01 21:02:20|2025-12-01 23:55:00||14|0.25677|2025-12-01|0.82429|12|0.26738|17|-0.262743|16|2025-12-01|0.83793|0.83204|0.83072|0.82794|0.82737|0.82494|0.82722|0.82702|0.82872|0.82743|0.82709|0.82762|0.82429|0.82518|0.83175|0.83646|0.84555|0.85151|0.85243|0.84413|0.84268|0.84341||0.84284|9|6|6|5|2|6|2|11|9|7|9|8|13|9|38|30|20|23|39|24|36|64||9|0.1051|0.09972|0.06918|0.1036|0.10355|0.13409|0.10331|0.08275|0.10372|0.06465|0.05169|0.06469|0.08012|0.08164|0.11737|0.1226|0.1194|0.11723||0.10998|0.09662|0.05277||0.05269|-0.11132|-0.06353|-0.11861||-0.20683|-0.08833||-0.07742|-0.10347|-0.08691|-0.09688|-0.06363|-0.09017|-0.08595|-0.12707|-0.12463|-0.10191|-0.1396||-0.08229|-0.10285|-0.07376||-0.05269|49|92|27|12|13|31|10|36|19|67|26|49|52|56|119|121|108|75|10|98|86|16|9|||||||||||||||||||||||||
2025-12-02 21:11:09|IR.D.FGBM.FWM2.IP|3836|2025-12-02 00:15:00|2025-12-02 20:59:50||323.6|0.7846|2025-12-01|0.02543|0|0.0085|14|-0.008499|14|2025-12-01|0.02543|52.18608|0.02544|50.01378|66.67585|33.35029|9.11404|0.02575|0.02546|0.02547|0.02547|2.52483|0.02547|2.35047|0.02549|2.6564|0.0255|0.0255|0.0255|0.0255|0.0255||||299|28|125|74|22|34|213|311|511|765|707|549|504|657|777|838|393|668|54|1091|78|||||0.00848||0.00848||0.00848||0.00848|0.00849|0.00849||0.00849|0.00849|0.00849|0.0085|0.0085||0.0085||||||||||-0.00848|-0.00848|||-0.00848|-0.00849||-0.00849||-0.00849|-0.00849|-0.0085|-0.0085||-0.0085|||-0.0085||||6|23|2|8|12|3|11|28|42|37|30|40|34|43|28|38|8|9|1|1|4|||||||||||||||||||||||||
2025-12-02 21:11:10|IR.D.FLG.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:11:10|IR.D.ULTRA100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:11:11|IR.D.BOND100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:11:11|IR.D.10YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:11:12|IR.D.JGB.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:11:12|CC.D.FGBL.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:11:13|IR.D.FOAT.FWM2.IP|3283|2025-12-02 00:15:00|2025-12-02 19:59:50||136.4|2.84561|2025-12-01|0.04082|10|0.024564|15|-0.032685|12|2025-12-01|9.12793|23.56152|31.60768|33.36117|60.0163|63.65193|20.03301|2.10198|2.7425|2.89683|0.04082|4.63673|6.96129|7.29612|6.58062|3.34537|3.42938|8.73304|11.1475|0.04094|||||14|6|7|9|35|3|38|75|101|149|238|136|79|137|199|164|147|43|32|46||||||0.00815|0.00815||0.00815|0.00815|0.00815|0.00884|0.00903|0.00817|0.00816|0.00816|0.00817|0.00818|0.00819|0.0093|0.00819|0.00819|||||||||-0.00815|-0.00815|-0.00815|-0.00815|-0.00815|-0.00979|-0.00862|-0.00817|-0.00816|-0.00816|-0.00946|-0.00818|-0.00819|-0.00819|-0.00819|-0.00819|||||||11|17|19|12|10|22|20|97|111|105|85|87|130|124|107|121|59|23|9|4|||||||||||||||||||||||||
2025-12-02 21:11:14|IR.D.FBTP.FWM2.IP|3002|2025-12-02 07:01:00|2025-12-02 17:59:50||156.8|1.11227|2025-12-01|0.0413|11|0.016541|13|-0.032992|7|2025-12-01||||||||4.0802|3.40141|2.95276|0.04141|0.0413|3.77811|0.04137|4.29505|1.0936|1.62818|4.80135||||||||||||||83|120|159|154|137|235|215|302|263|136|67||||||||||||||0.00826|0.00918|0.00827|0.00826|0.00826|0.00827|0.00883|0.00828|0.00828|0.00828|0.00828||||||||||||||-0.01156|-0.00826|-0.00896|-0.00826|-0.00826|-0.00827|-0.00827|-0.00828|-0.00892|-0.00828||||||||99|119|103|80|80|107|108|94|95|63|21|||||||||||||||||||||||||
2025-12-02 21:11:14|IR.D.05YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:11:15|CC.D.DX.UME.IP|4423|2025-12-01 21:03:40|2025-12-01 21:59:50|9903.7|1.7|0.04573|2025-12-01|0.05044|6|0.032404|15|-0.020198|8|2025-12-01|0.05047|0.0505|0.05047|0.05045|0.05047|0.05046|0.05044|0.05049|0.0505|0.05052|0.05054|0.05056|0.0506|0.05065|0.05061|0.05059|0.05056|0.05055|0.05051|0.05048|0.05049|0.05049|||0|1|2|1|1|1|1|1|2|1|1|1|2|5|4|5|2|2|1|8|3|1|||0.00356|0.00381|0.0027|0.00202|0.0019|0.00207|0.00271|0.00265|0.0035|0.00346|0.00275|0.00257|0.00211|0.00332|0.00416|0.00378|0.00306|0.00217|0.00257|0.00236|0.00193|0.00242|||-0.00346|-0.00424|-0.00304|-0.0032|-0.00177|-0.00205|-0.002|-0.00283|-0.00365|-0.00318|-0.0028|-0.00279|-0.00228|-0.00325|-0.00364|-0.0035|-0.00282|-0.0026|-0.00171|-0.00191|-0.00218|-0.00215|||246|318|260|134|153|174|270|276|318|303|259|239|263|297|330|338|262|212|190|140|204|87|||||||||||||||||||||||||
2025-12-02 21:11:16|CS.D.BITCOIN.CDE.IP|8479|2025-12-01 21:02:40|2025-12-01 23:59:50|86254|13.1|0.05227|2025-12-01|0.05207|0|0.262724|16|-0.537962|0|2025-12-01|0.05207|0.05264|0.05286|0.05322|0.05352|0.05359|0.0534|0.0533|0.05311|0.05305|0.0531|0.05324|0.05366|0.05356|0.0534|0.0541|0.05438|0.0542|0.05406|0.05418|0.05386|0.05342|0.05314|0.05316|19|16|14|12|11|9|10|11|11|10|11|12|15|15|16|18|17|14|16|16|13|14|6|14|0.04693|0.02996|0.02344|0.02145|0.01915|0.01601|0.0153|0.01516|0.01424|0.01434|0.01047|0.01124|0.0227|0.02776|0.02908|0.04232|0.03698|0.02561|0.02825|0.02301|0.02945|0.02095|0.0197|0.01292|-0.05001|-0.03008|-0.02362|-0.02268|-0.02073|-0.01652|-0.01576|-0.01379|-0.01448|-0.01516|-0.01051|-0.01289|-0.02391|-0.02447|-0.03124|-0.03899|-0.03038|-0.02498|-0.02131|-0.02381|-0.0255|-0.02363|-0.01985|-0.01515|360|359|356|354|352|349|354|347|353|343|340|353|358|360|359|360|360|360|360|360|359|357|321|352|||||||||||||||||||||||||
2025-12-02 21:11:18|CS.D.ETHUSD.CFE.IP|8594|2025-12-01 21:02:40|2025-12-01 23:59:50|2798.8|13.2|0.04901|2025-12-01|0.04835|0|0.461602|0|-0.584695|0|2025-12-01|0.04835|0.04909|0.04905|0.04951|0.0497|0.04963|0.04952|0.04944|0.04933|0.04933|0.04928|0.04928|0.04964|0.04965|0.0497|0.05051|0.05118|0.05108|0.05105|0.05108|0.05083|0.05034|0.04998|0.04991|20|16|14|14|14|13|12|13|12|12|12|13|15|15|16|18|17|15|15|15|14|14|6|12|0.06569|0.03643|0.03399|0.03152|0.02557|0.02403|0.01902|0.01959|0.02|0.02482|0.0156|0.01616|0.03194|0.02837|0.0325|0.05473|0.03817|0.02805|0.03192|0.0274|0.03214|0.03346|0.02447|0.02093|-0.07932|-0.03277|-0.03112|-0.03101|-0.02942|-0.02132|-0.01902|-0.0162|-0.0186|-0.02054|-0.01225|-0.0206|-0.0323|-0.03074|-0.0325|-0.05433|-0.04168|-0.02904|-0.0271|-0.029|-0.03026|-0.02755|-0.02523|-0.0198|360|360|360|358|360|352|355|358|356|348|333|352|360|360|360|360|360|360|359|360|360|359|339|358|||||||||||||||||||||||||
2025-12-02 21:11:19|CS.D.CRYPTOB10.CFD.IP|8692|2025-12-01 21:02:40|2025-12-01 23:59:50|19089.44|8.8|0.41099|2025-12-01|0.40687|0|0.149625|15|-0.208877|0|2025-12-01|0.40687|0.412|0.41287|0.41638|0.41859|0.41932|0.4179|0.41705|0.41576|0.41618|0.41645|0.41697|0.41969|0.41981|0.41954|0.42442|0.42739|0.42667|0.42592|0.42673|0.42436|0.42121|0.41863|0.41801|10|10|9|9|9|9|9|9|9|9|8|8|9|10|10|10|10|10|9|9|10|9|9|8|0.0241|0.01612|0.01222|0.00976|0.00796|0.00855|0.00773|0.00656|0.00647|0.00625|0.00389|0.00481|0.0116|0.01255|0.01464|0.01983|0.0151|0.01271|0.01321|0.00994|0.01281|0.01276|0.00912|0.00587|-0.03334|-0.01476|-0.01115|-0.01116|-0.01007|-0.00861|-0.00608|-0.00617|-0.00658|-0.0072|-0.00379|-0.00551|-0.01175|-0.01263|-0.01516|-0.02032|-0.01486|-0.01138|-0.01029|-0.01043|-0.01098|-0.01|-0.00805|-0.00655|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|0|0|0||||0|||||||0|||0|||0|||0||
2025-12-02 21:11:21|CS.D.USDBRL.MINI.IP|2224|2025-12-01 21:02:40|2025-12-01 21:25:30|53846.5|4.7|0.09415|2025-12-01|0.09347|13|0.052064|15|-0.046467|13|2025-12-01|||||||||||||0.09377|0.09347|0.10421|0.09868|0.11298|0.10092|0.09462|0.0947|0.094|0.09362|||||||||||||||6|6|5|6|5|4|4|3|3|3|||||||||||||||0.00984|0.00867|0.00872|0.01067|0.00759|0.00663|0.00448|0.00506|0.00665|0.00526|||||||||||||||-0.00918|-0.00875|-0.00696|-0.00944|-0.00701|-0.00539|-0.00441|-0.00499|-0.0059|-0.00573|||270|327|304|326|306|235|212|141|133|69|||||||||||||||||||||||||
2025-12-02 21:11:22|CS.D.USDINR.MINI.IP|2741|2025-12-02 01:01:00|2025-12-02 19:58:40|8996.9|3.1|0.22089|2025-12-01|0.16715|19|0.080267|6|-0.07015|7|2025-12-01||0.30706|0.2796|0.27132|0.23053|0.17038|0.22856|0.22192|0.19162|0.22413|0.20929|0.17637|0.16731|0.1673|0.20985|0.20257|0.184|0.27547|0.27877|0.16715||||||1|2|3|2|2|6|3|3|3|3|2|2|2|2|2|2|3|3|1||||||0.00149|0.00708|0.00773|0.00687|0.00184|0.01478|0.00801|0.00529|0.00244|0.00508|0.00277|0.00236|0.00176|0.00367|0.00305|0.00234|0.0015|0.00153|0.00111|||||||-0.01081|-0.00789|-0.01064|-0.00211|-0.01357|-0.00959|-0.00866|-0.0038|-0.00385|-0.00223|-0.00197|-0.00186|-0.00349|-0.00351|-0.00177|-0.00622|-0.00167|-0.00111|||||13|14|139|195|114|277|252|237|212|173|111|98|84|139|161|146|68|41|37|||||||||||||||||||||||||
2025-12-02 21:11:23|CS.D.USDTWD.MINI.IP|1760|2025-12-02 01:01:00|2025-12-02 19:58:50|31380.9|2.1|0.06744|2025-12-01|0.06355|4|0.049287|1|-0.034979|2|2025-12-01||0.69694|0.064|0.06424|0.06355|0.06356|0.06366|0.06491|0.06366|0.06366|0.06403|0.06391|0.06368|0.06366|0.07545|0.0647|0.06367|0.06667|0.07004|0.06666||||||2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|1|2|2|2||||||0.0069|0.00391|0.00365|0.00386|0.00209|0.00245|0.00367|0.0024|0.00178|0.00506|0.00186|0.00252|0.00344|0.00465|0.00261|0.0042|0.00507|0.00194|0.00195||||||-0.00791|-0.00416|-0.00288|-0.00281|-0.00147|-0.00296|-0.0043|-0.00241|-0.00255|-0.00307|-0.00203|-0.00166|-0.0024|-0.00261|-0.00223|-0.00165|-0.00667|-0.0023|-0.00439|||||163|176|135|42|74|169|137|107|86|93|68|61|65|47|108|65|81|63|59|||||||||||||||||||||||||
2025-12-02 21:11:23|CS.D.EURGBP.MINI.IP|6776|2025-12-01 21:02:30|2025-12-01 23:59:50|8786.6|4.1|0.18991|2025-12-01|0.01054|6|0.026211|15|-0.045572|14|2025-12-01|0.31927|0.01432|0.01445|0.01132|0.01285|0.01223|0.01054|0.01182|0.01213|0.01286|0.01102|0.01178|0.01148|0.01116|0.01192|0.01096|0.01077|0.011|0.01262|0.01175|0.01186|0.9191|8.41703|1.6143|4|6|4|3|3|4|4|5|7|6|5|5|6|6|8|8|6|4|4|3|3|2|1|2|0.0029|0.00264|0.00269|0.00222|0.00225|0.00229|0.00284|0.00353|0.00459|0.00345|0.00318|0.00335|0.00277|0.00313|0.00378|0.00372|0.00328|0.00269|0.00254|0.00231|0.00216|0.00236|0.00399|0.0032|-0.0027|-0.00275|-0.00256|-0.00224|-0.00214|-0.00223|-0.00327|-0.00361|-0.00435|-0.00358|-0.00318|-0.00342|-0.00349|-0.00316|-0.00429|-0.00433|-0.00289|-0.00277|-0.00256|-0.00222|-0.0021|-0.00223|-0.01518|-0.00243|328|346|334|285|286|313|318|346|358|353|340|336|350|356|357|359|353|333|307|299|275|222|72|188|||||||||||||||||||||||||
2025-12-02 21:11:24|CS.D.EURUSD.CEDM.IP|6981|2025-12-01 21:02:40|2025-12-01 23:59:50|11606.6|4.1|0.2206|2025-12-01|0.00524|6|0.021523|8|-0.022335|14|2025-12-01|0.00571|0.00578|0.00554|1.37528|0.72513|0.98919|0.00524|0.00555|0.00535|0.28726|0.00534|0.0057|0.00547|0.00545|0.00548|0.00539|0.00526|0.00531|0.00572|0.00524|0.00542|2.00753|14.9246|1.76142|4|6|4|3|3|3|4|5|8|6|5|5|6|7|8|9|6|4|4|4|2|2|1|1|0.00316|0.00326|0.00235|0.00189|0.00199|0.00211|0.00286|0.00303|0.00434|0.00342|0.00282|0.00298|0.00294|0.00356|0.00381|0.00386|0.00307|0.0025|0.00233|0.00184|0.00161|0.00155|0.00129|0.00127|-0.00278|-0.0033|-0.00287|-0.00225|-0.00192|-0.0023|-0.0033|-0.00279|-0.00377|-0.00342|-0.00275|-0.00268|-0.00238|-0.00342|-0.00449|-0.00414|-0.00321|-0.00236|-0.00237|-0.00177|-0.00136|-0.00145|-0.00151|-0.00159|325|345|330|292|278|305|332|344|358|355|347|342|349|359|356|360|351|321|324|309|276|200|47|171|||||||||||||||||||||||||
2025-12-02 21:11:25|CS.D.GBPUSD.MINI.IP|6917|2025-12-01 21:03:20|2025-12-01 23:59:50|13208.8|4.4|0.54301|2025-12-01|0.00681|20|0.028678|15|-0.025661|14|2025-12-01|0.00871|0.00812|0.29469|0.00695|0.00781|0.00753|0.00692|0.00709|0.00749|0.0076|0.007|0.29444|0.00723|0.00687|0.00734|0.00688|0.00689|0.00687|0.00702|0.00722|0.00681|0.0107|19.75874|1.26771|5|7|5|3|3|4|4|6|9|7|6|5|7|8|10|10|7|5|4|4|3|3|2|2|0.00332|0.00391|0.00287|0.0019|0.00166|0.00245|0.00292|0.00399|0.00585|0.00463|0.00343|0.00415|0.0041|0.0043|0.0046|0.00562|0.00437|0.00317|0.00277|0.00245|0.00164|0.00176|0.00322|0.00182|-0.00317|-0.00424|-0.00311|-0.00183|-0.00209|-0.00244|-0.00271|-0.00388|-0.00581|-0.00478|-0.0035|-0.00347|-0.00358|-0.0044|-0.00549|-0.00538|-0.00419|-0.00316|-0.00259|-0.00211|-0.00167|-0.00211|-0.00165|-0.00173|349|347|350|309|303|330|330|352|359|358|355|348|358|360|357|359|357|335|321|322|277|209|137|159|||||||||||||||||||||||||
2025-12-02 21:11:26|CS.D.NZDUSD.MINI.IP|6715|2025-12-01 21:02:50|2025-12-01 23:59:40|5724.4|3.3|0.11541|2025-12-01|0.03153|7|0.031461|22|-0.103048|22|2025-12-01|0.04064|0.04236|0.03759|0.0356|0.38369|0.04814|0.03157|0.03153|0.0317|0.03657|0.04401|0.03674|0.04382|0.04486|0.03441|0.03301|0.03847|0.03594|0.04563|0.04387|0.04418|0.04398|1.71344|0.04935|4|5|4|3|3|4|3|4|5|4|5|4|5|6|5|6|5|4|3|4|2|2|3|2|0.00607|0.00702|0.00575|0.00488|0.00413|0.0051|0.00294|0.00474|0.00492|0.00502|0.00681|0.0043|0.00705|0.00702|0.00571|0.00668|0.00602|0.00445|0.00581|0.00578|0.00508|0.00403|0.0035|0.00461|-0.00588|-0.00773|-0.00658|-0.00518|-0.00615|-0.00669|-0.00339|-0.00462|-0.00545|-0.00617|-0.00759|-0.00539|-0.00709|-0.00767|-0.00622|-0.00703|-0.00606|-0.00566|-0.00685|-0.00683|-0.00457|-0.00487|-0.00692|-0.00398|324|352|335|290|295|326|287|315|340|343|342|317|341|352|349|354|348|303|303|332|255|182|247|143|||||||||||||||||||||||||
2025-12-02 21:11:27|CS.D.USDCAD.MINI.IP|5881|2025-12-01 21:02:50|2025-12-01 23:59:40|14001.7|2.9|0.4182|2025-12-01|0.00932|17|0.015762|15|-0.019287|21|2025-12-01|0.00994|0.00992|0.01018|0.40574|0.01005|0.36182|0.00998|0.32605|0.00965|0.00971|0.37235|0.00947|0.00991|0.00948|0.00944|0.0094|0.00939|0.00932|0.00933|0.00933|0.00944|1.48443|18.22121|0.01193|3|4|3|2|3|3|2|3|4|3|2|2|3|4|6|7|5|3|3|3|3|2|2|1|0.00239|0.00263|0.00211|0.00189|0.00134|0.00162|0.00157|0.00232|0.00298|0.00247|0.00254|0.00158|0.00213|0.00257|0.0029|0.00359|0.0024|0.00174|0.00201|0.00172|0.00159|0.00237|0.00322|0.00137|-0.00189|-0.00255|-0.00182|-0.00167|-0.00142|-0.00165|-0.00208|-0.00258|-0.0029|-0.0023|-0.0024|-0.00193|-0.00272|-0.00272|-0.00282|-0.00333|-0.00245|-0.0017|-0.0017|-0.00161|-0.00153|-0.00317|-0.00423|-0.00138|313|336|320|253|259|284|277|316|339|306|276|265|315|346|352|360|335|318|288|304|262|204|88|115|||||||||||||||||||||||||
2025-12-02 21:11:28|CS.D.USDCHF.MINI.IP|5858|2025-12-01 21:02:40|2025-12-01 23:59:50|8048|2.8|0.05515|2025-12-01|0.01865|19|0.063649|15|-0.031133|8|2025-12-01|0.69625|0.91762|0.35571|0.87768|0.02|0.39408|0.0188|0.01905|0.01884|0.01869|0.01868|0.01869|0.01871|0.01874|0.01893|0.01876|0.01869|0.01867|0.01866|0.01865|0.01865|1.06284|0.08083|0.03373|3|4|3|2|2|3|3|4|5|4|3|3|4|5|6|7|4|3|3|2|3|4|1|2|0.00444|0.00516|0.00396|0.00298|0.00307|0.00396|0.00293|0.00354|0.00547|0.00397|0.00324|0.00307|0.00398|0.00438|0.00556|0.00569|0.00349|0.00272|0.00251|0.00219|0.00217|0.00243|0.00643|0.0038|-0.00376|-0.0051|-0.00453|-0.00288|-0.00293|-0.00268|-0.003|-0.00388|-0.00541|-0.00384|-0.00359|-0.00374|-0.00446|-0.00463|-0.00511|-0.00492|-0.00355|-0.00293|-0.00307|-0.00204|-0.00232|-0.00295|-0.00326|-0.00224|297|335|298|233|234|267|285|319|348|339|319|295|316|352|355|356|337|298|293|264|235|193|168|98|||||||||||||||||||||||||
2025-12-02 21:11:29|CS.D.USDCNH.MINI.IP|7876|2025-12-01 21:02:40|2025-12-01 23:59:50|70724.7|5.8|0.09844|2025-12-01|0.00848|4|0.024344|15|-0.012161|22|2025-12-01|0.01226|0.00906|0.00849|0.00849|0.00848|0.00848|0.00849|0.00849|0.00849|0.00849|0.00849|0.00849|0.00849|0.00849|0.00856|0.00851|0.00849|0.00849|0.00849|0.00848|0.00848|0.01586|2.69657|0.01697|7|11|8|5|4|6|7|7|7|6|5|5|6|8|9|9|7|5|4|4|3|3|4|3|0.00149|0.00234|0.00152|0.0008|0.00063|0.00065|0.00082|0.0011|0.00114|0.00083|0.00056|0.00065|0.00061|0.0011|0.00127|0.00139|0.00081|0.00051|0.00042|0.00045|0.00034|0.00039|0.00141|0.00076|-0.00138|-0.00227|-0.00135|-0.00075|-0.00062|-0.00075|-0.0008|-0.00113|-0.00123|-0.00073|-0.00073|-0.00059|-0.00076|-0.001|-0.00117|-0.00122|-0.00094|-0.00053|-0.00035|-0.00035|-0.00032|-0.00067|-0.00087|-0.00082|356|359|359|342|290|352|352|358|354|353|347|344|353|359|358|360|355|343|297|302|267|247|262|255|||||||||||||||||||||||||
2025-12-02 21:11:30|CS.D.USDDKK.MINI.IP|7837|2025-12-01 21:03:00|2025-12-01 23:59:50|64336.6|6.3|0.35775|2025-12-01|0.02332|19|0.040376|15|-0.021154|8|2025-12-01|0.03107|0.03109|0.03106|0.03105|0.03106|0.03106|0.03105|0.02353|0.02357|0.02336|0.02335|0.02336|0.02337|0.02341|0.02361|0.02349|0.02337|0.02335|0.02333|0.02332|0.02332|0.02924|12.91045|0.03125|7|9|6|4|4|5|6|9|12|11|9|9|11|13|13|13|12|7|6|6|5|3|3|3|0.00248|0.00324|0.00244|0.00153|0.00152|0.00189|0.0029|0.00235|0.00393|0.00308|0.00269|0.0021|0.00216|0.0033|0.00425|0.00432|0.00293|0.00193|0.00179|0.00131|0.00091|0.001|0.00094|0.00107|-0.00298|-0.00301|-0.00202|-0.00146|-0.00147|-0.0015|-0.00236|-0.00267|-0.00409|-0.00313|-0.00269|-0.00228|-0.00277|-0.0034|-0.00369|-0.00387|-0.00269|-0.00207|-0.00185|-0.00123|-0.00103|-0.00108|-0.00085|-0.00101|355|356|354|334|309|335|349|359|360|360|359|359|360|360|359|360|360|357|355|356|346|283|202|250|||||||||||||||||||||||||
2025-12-02 21:11:31|CS.D.USDHUF.MINI.IP|7214|2025-12-01 21:03:00|2025-12-01 23:59:50|32761.2|6.1|0.14798|2025-12-01|0.06099|20|0.117214|23|-0.076281|21|2025-12-01|0.60395|0.16269|0.15212|0.15201|0.15204|0.15204|0.43476|0.08182|0.06891|0.06106|0.06111|0.06112|0.06143|0.0612|0.06198|0.06212|0.06106|0.06392|0.06184|0.06153|0.06099|0.50628|0.36636|0.32142|6|8|5|4|6|5|8|8|9|8|8|6|8|10|11|12|10|8|5|5|3|3|3|3|0.0121|0.00404|0.00304|0.00277|0.00296|0.00246|0.00436|0.00575|0.00729|0.00463|0.00432|0.00295|0.00373|0.00489|0.00625|0.00699|0.00417|0.00317|0.00293|0.00244|0.00179|0.00427|0.00211|0.02617|-0.01344|-0.0042|-0.00253|-0.00283|-0.00313|-0.0023|-0.00441|-0.00627|-0.00619|-0.00509|-0.00426|-0.00296|-0.00407|-0.00477|-0.00551|-0.00627|-0.00413|-0.00362|-0.00264|-0.00218|-0.0015|-0.00593|-0.00205|-0.00245|354|356|355|329|338|341|356|358|358|358|358|354|358|358|360|360|360|356|339|340|324|288|242|215|||||||||||||||||||||||||
2025-12-02 21:11:32|CS.D.USDJPY.MINI.IP|7957|2025-12-01 21:02:40|2025-12-01 23:59:50|15556|6.2|0.20662|2025-12-01|0.00455|17|0.054563|1|-0.075769|1|2025-12-01|0.00645|0.00701|0.00565|0.00474|0.00543|0.00605|0.0049|0.0049|0.00549|0.00566|0.00548|0.00479|0.00522|0.00483|0.00517|0.00484|0.00465|0.00455|0.00461|0.32606|0.37654|0.00866|7.41325|0.75137|11|15|9|5|5|8|7|8|12|9|8|8|11|15|14|13|8|5|4|3|3|3|2|2|0.00535|0.00774|0.00411|0.00241|0.00269|0.00385|0.00367|0.00352|0.00455|0.00395|0.00319|0.00294|0.00363|0.00499|0.0056|0.00484|0.00339|0.00259|0.00198|0.00149|0.00143|0.00181|0.00182|0.0022|-0.00532|-0.00826|-0.00405|-0.00275|-0.00226|-0.00359|-0.00299|-0.0035|-0.00456|-0.0043|-0.00329|-0.00331|-0.00405|-0.00467|-0.00496|-0.00439|-0.00337|-0.00213|-0.0017|-0.00163|-0.00191|-0.00205|-0.00164|-0.00163|358|358|355|343|335|351|347|358|360|357|357|355|360|360|359|359|357|344|321|311|269|234|122|269|||||||||||||||||||||||||
2025-12-02 21:11:33|CS.D.USDKRW.MINI.IP|4253|2025-12-02 00:01:00|2025-12-02 19:58:30|146490|4.1|0.08656|2025-12-01|0.06812|5|0.042703|6|-0.051364|8|2025-12-01|0.07309|0.07201|0.07068|0.0892|0.09296|0.06812|0.07773|0.10037|0.08117|0.08045|0.09558|0.10435|0.07619|0.08117|0.11508|0.08526|0.07116|0.13651|0.13641|0.13637|||||8|6|5|4|5|5|6|3|3|3|2|2|3|3|3|3|3|2|3|2|||||0.0061|0.00485|0.00415|0.00738|0.00404|0.0025|0.00404|0.00657|0.00443|0.00323|0.00203|0.00166|0.00282|0.00416|0.00232|0.00237|0.0035|0.00425|0.00278|0.00315|||||-0.00575|-0.00548|-0.0036|-0.00731|-0.00452|-0.00294|-0.00462|-0.00465|-0.00528|-0.0027|-0.00232|-0.0039|-0.00409|-0.00195|-0.00258|-0.00266|-0.0034|-0.00266|-0.00222|-0.00162|||||340|327|331|269|281|308|263|193|226|200|147|104|191|219|201|230|189|131|181|60|||||||||||||||||||||||||
2025-12-02 21:11:34|CS.D.USDMXN.MINI.IP|6593|2025-12-01 21:02:50|2025-12-01 23:59:50|183028.6|3.5|0.06962|2025-12-01|0.02835|19|0.029665|15|-0.044727|14|2025-12-01|0.04921|0.04922|0.0487|0.04918|0.04873|0.04917|0.04917|0.04527|0.04572|0.04713|0.0413|0.04149|0.0333|0.03178|0.03407|0.03148|0.02873|0.03347|0.03088|0.02835|0.02934|0.0411|8.7734|0.05018|6|11|10|5|5|4|7|9|5|5|4|4|6|6|7|7|7|6|5|6|6|2|1|2|0.00156|0.00225|0.00242|0.00119|0.00131|0.00147|0.00122|0.00236|0.00288|0.00255|0.00216|0.00194|0.00376|0.00332|0.00491|0.00435|0.00325|0.0031|0.00259|0.00177|0.00186|0.00205|0.00202|0.00154|-0.00169|-0.00236|-0.00201|-0.00139|-0.00113|-0.00118|-0.00155|-0.00258|-0.00231|-0.00294|-0.00197|-0.0022|-0.00333|-0.00372|-0.00516|-0.00403|-0.00268|-0.00307|-0.0026|-0.00166|-0.00169|-0.00176|-0.00369|-0.00189|319|356|348|284|293|279|319|351|324|333|317|316|346|351|351|358|353|329|328|341|323|211|23|170|||||||||||||||||||||||||
2025-12-02 21:11:35|CS.D.USDNOK.MINI.IP|7613|2025-12-01 21:03:00|2025-12-01 23:59:50|101292.9|9.8|0.09774|2025-12-01|0.02494|19|0.055612|14|-0.061704|23|2025-12-01|0.0494|0.04943|0.04942|0.0494|0.04941|0.0494|0.04937|0.0394|0.04049|0.03916|0.03655|0.03634|0.02745|0.03187|0.03138|0.0347|0.02532|0.03055|0.03008|0.02494|0.04934|0.06232|0.19759|1.54944|10|14|10|8|7|11|10|13|19|18|15|13|14|15|21|20|12|11|9|8|7|6|4|5|0.00285|0.00345|0.00304|0.00203|0.00179|0.00272|0.00332|0.00501|0.00926|0.00844|0.00568|0.00432|0.00412|0.00493|0.00767|0.00654|0.00398|0.00293|0.00261|0.00198|0.00155|0.00413|0.0032|0.00649|-0.00267|-0.00367|-0.00284|-0.00199|-0.00198|-0.00276|-0.00282|-0.00515|-0.00905|-0.00764|-0.00558|-0.00439|-0.00497|-0.00484|-0.00678|-0.00691|-0.00351|-0.00342|-0.00249|-0.00197|-0.00157|-0.00254|-0.00235|-0.0091|357|358|355|350|340|352|358|360|360|360|360|360|360|360|360|360|359|359|357|355|346|329|251|270|||||||||||||||||||||||||
2025-12-02 21:11:36|CS.D.sp_USDRUB.MINI.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:11:37|CS.D.USDSEK.MINI.IP|7356|2025-12-01 21:03:20|2025-12-01 23:59:50|94514.3|7.3|0.04089|2025-12-01|0.02652|11|0.056112|15|-0.04589|7|2025-12-01|1.63554|0.05312|0.05291|0.05398|0.05615|0.05312|0.05325|0.03202|0.02956|0.02841|0.02694|0.02652|0.02654|0.02656|0.02755|0.02801|0.02909|0.02934|0.02738|0.02684|0.0369|0.06269|0.12278|0.06943|3|3|2|3|2|3|3|11|14|12|10|10|13|13|17|16|13|7|5|5|5|3|3|2|0.00578|0.00327|0.00332|0.00453|0.00627|0.00328|0.00376|0.00465|0.00704|0.00491|0.00436|0.00362|0.00393|0.00453|0.00598|0.00622|0.00513|0.003|0.00273|0.00259|0.00232|0.00836|0.00158|0.01113|-0.00436|-0.00302|-0.0022|-0.00302|-0.00388|-0.00277|-0.00357|-0.0055|-0.00679|-0.00495|-0.00386|-0.00345|-0.0044|-0.00433|-0.00529|-0.00578|-0.00473|-0.00306|-0.00228|-0.00226|-0.00241|-0.00567|-0.00148|-0.00448|254|305|293|259|226|269|279|357|360|359|356|355|360|360|360|360|356|343|318|313|301|239|291|219|||||||||||||||||||||||||
2025-12-02 21:11:38|CS.D.USDSGD.MINI.IP|7685|2025-12-01 21:02:50|2025-12-01 23:59:50|12963.5|4.3|0.33157|2025-12-01|0.01254|6|0.035528|22|-0.042458|22|2025-12-01|0.01395|0.0148|0.01525|0.0129|0.01326|0.01374|0.01254|0.01358|0.01531|0.01457|0.01342|0.01646|0.01437|0.01324|0.01573|0.01448|0.01376|0.0141|0.01533|0.01321|0.01254|3.43525|0.43956|5.18972|5|7|5|4|4|4|5|5|6|5|4|4|5|6|6|6|5|4|4|3|3|2|6|4|0.0018|0.00292|0.00207|0.00151|0.00149|0.00162|0.00172|0.002|0.00229|0.00237|0.00173|0.00143|0.00168|0.00203|0.00272|0.00245|0.00189|0.00162|0.0018|0.0017|0.00117|0.00345|0.00408|0.00336|-0.00187|-0.00266|-0.00208|-0.00156|-0.00137|-0.00169|-0.00164|-0.00202|-0.00263|-0.0022|-0.00164|-0.00159|-0.00194|-0.00195|-0.0022|-0.00247|-0.0017|-0.0017|-0.00164|-0.00152|-0.00118|-0.00277|-0.0048|-0.00382|347|356|351|325|329|330|336|341|352|343|342|340|339|355|355|355|346|339|313|299|277|235|295|233|||||||||||||||||||||||||
2025-12-02 21:11:39|CS.D.USDZAR.MINI.IP|7110|2025-12-01 21:03:30|2025-12-01 23:59:50|170747.1|8.2|0.34289|2025-12-01|0.05251|6|0.054817|5|-0.052487|7|2025-12-01|0.07597|0.0759|0.07553|0.07583|0.07574|0.05291|0.05251|0.05324|0.05268|0.05271|0.05283|0.05267|0.05269|0.05271|0.05356|0.05283|0.05271|0.05488|0.05276|0.05268|0.05268|0.07663|9.82256|4.37009|2|5|4|5|4|2|5|9|9|8|8|10|10|11|11|11|14|10|8|6|4|2|1|5|0.00296|0.00335|0.00569|0.00283|0.00315|0.00235|0.00223|0.00499|0.00537|0.0046|0.00474|0.00386|0.00413|0.0048|0.00599|0.00506|0.00436|0.00366|0.00295|0.00221|0.00181|0.00267|0.00142|0.00584|-0.00229|-0.0045|-0.00398|-0.00306|-0.00295|-0.0015|-0.00297|-0.00611|-0.00608|-0.00466|-0.00501|-0.00431|-0.0047|-0.00485|-0.00594|-0.0051|-0.00433|-0.00368|-0.00229|-0.00212|-0.0018|-0.00279|-0.00035|-0.00379|221|318|267|269|253|233|276|343|343|346|342|345|352|358|357|353|360|357|349|324|302|131|93|260|||||||||||||||||||||||||
2025-12-02 21:11:40|CS.D.ALUMINIUM.MINI.IP|3355|2025-12-02 01:02:00|2025-12-02 18:59:20|2853.3|2.6|0.2107|2025-12-01|0.20772|16|0.135252|13|-0.156397|6|2025-12-01||0.20868|0.2087|0.21387|0.20842|0.22262|0.21288|0.21246|0.20904|0.20938|0.20921|0.20905|0.20838|0.20785|0.20782|0.20802|0.20772|0.20791|0.2366|||||||4|3|2|2|2|2|2|3|2|2|2|2|3|4|3|2|2|2|||||||0.01392|0.01586|0.00994|0.00741|0.01085|0.01074|0.0123|0.01374|0.01454|0.0144|0.01229|0.0134|0.01759|0.01429|0.01417|0.01423|0.01261|0.01137|||||||-0.01542|-0.01649|-0.01155|-0.00977|-0.01435|-0.0167|-0.01218|-0.01488|-0.01693|-0.01358|-0.01263|-0.01236|-0.01607|-0.01661|-0.01312|-0.01245|-0.0127|-0.01195||||||274|254|171|72|183|221|172|249|177|147|164|209|294|309|269|200|136|85|||||||||||||||||||||||||
2025-12-02 21:11:41|CO.D.CFI.FWM3.IP|2734|2025-12-02 07:00:00|2025-12-02 16:59:50|8379|5.4|0.06739|2025-12-01|0.07031|9|0.129184|8|-0.153166|16|2025-12-01||||||||0.07078|0.07042|0.07031|0.07043|0.07054|0.07047|0.07042|0.07043|0.07054|0.0707|||||||||||||||2|3|3|7|3|3|8|7|4|6|||||||||||||||0.01501|0.01675|0.0135|0.0156|0.01196|0.01762|0.01143|0.0115|0.01176|0.01171|||||||||||||||-0.01721|-0.01928|-0.01824|-0.01262|-0.01207|-0.0099|-0.01115|-0.01094|-0.01147|-0.01354||||||||249|293|274|259|215|198|228|263|260|251|||||||||||||||||||||||||
2025-12-02 21:11:41|CC.D.W.UME.IP|2451|2025-12-02 01:00:00|2025-12-02 19:19:50||16.1|0.04384|2025-12-01|0.11098|1|0.187301|14|-0.166574|1|2025-12-01||0.11098|0.11132|0.11159|0.11177|0.11174|0.11183|0.11178|0.11206|0.11223|0.11234|0.11218|0.11197|0.11217|0.11221|0.11178|0.11167|0.11191|0.11222|0.1122||||||13|4|4|3|5|2|7|4|8|6|8|12|11|46|31|30|28|24|56||||||0.04001|0.02227|0.0186|0.01864|0.01862|0.01864|0.03727|0.03735|0.03326|0.01872|0.02619|0.02178|0.03743|0.03916|0.03343|0.04658|0.03732|0.01871|0.04674||||||-0.05022|-0.02473|-0.02922|-0.02095|-0.02201|-0.03106|-0.03725|-0.028|-0.02158|-0.03455|-0.02136|-0.0311|-0.0257|-0.04038|-0.02969|-0.04333|-0.05423|-0.03739|-0.02617|||||90|75|56|41|30|12|41|40|73|57|81|50|40|91|151|71|49|33|27|||||||||||||||||||||||||
2025-12-02 21:11:42|CC.D.KC.UME.IP|2601|2025-12-02 09:15:00|2025-12-02 18:29:50|37001.9|3.1|0.06746|2025-12-01|0.05537|18|0.169113|15|-0.398903|13|2025-12-01||||||||||0.08765|0.0694|0.07122|0.05974|0.06309|0.06134|0.05817|0.05752|0.05822|0.05537|||||||||||||||2|2|2|2|5|3|5|3|6|4|||||||||||||||0.03095|0.02205|0.0183|0.01428|0.02551|0.02389|0.02652|0.01729|0.02314|0.01583|||||||||||||||-0.02516|-0.01922|-0.01834|-0.01689|-0.03125|-0.02209|-0.02203|-0.01472|-0.02318|-0.01136||||||202|237|149|229|317|296|312|252|234|109|||||||||||||||||||||||||
2025-12-02 21:11:43|CS.D.COPPER.MINI.IP|5792|2025-12-02 01:02:00|2025-12-02 18:59:10|11138.9|6.4|0.09022|2025-12-01|0.08883|13|0.091993|2|-0.14091|2|2025-12-01||0.09063|0.08908|0.09231|0.08933|0.09248|0.09059|0.09117|0.08926|0.08944|0.0894|0.08941|0.08917|0.08883|0.08883|0.08903|0.0889|0.08889|0.09214|||||||13|10|7|3|8|8|4|6|5|4|3|5|11|12|11|8|4|3|||||||0.01927|0.01608|0.01109|0.00633|0.01288|0.01013|0.00901|0.01121|0.00956|0.00777|0.00612|0.00925|0.01506|0.01752|0.01524|0.01103|0.00989|0.00728|||||||-0.0197|-0.01681|-0.01078|-0.00714|-0.01357|-0.00981|-0.00989|-0.01213|-0.01065|-0.00743|-0.00583|-0.00877|-0.01477|-0.01948|-0.01581|-0.01082|-0.00908|-0.00777||||||348|354|320|235|356|358|324|349|339|336|302|335|360|360|357|359|301|239|||||||||||||||||||||||||
2025-12-02 21:11:44|CC.D.C.UME.IP|2668|2025-12-02 01:00:00|2025-12-02 19:19:50||39.5|0.03658|2025-12-01|0.13388|1|0.290438|1|-0.089526|3|2025-12-01||0.13388|0.13407|0.1344|0.1345|0.1345|0.13447|0.13444|0.13448|0.13449|0.13466|0.1346|0.13446|0.13459|0.13408|0.13421|0.13407|0.1347|0.13482|0.13479||||||38|11|14|10|11|7|7|49|13|18|21|25|33|113|88|51|134|63|135||||||0.04317|0.03131|0.05229|0.04483|0.02242|0.03362|0.02241||0.02802|0.02244|0.02805|0.03922|0.02245|0.04595|0.04133|0.02235|0.0224|0.02246|0.04492||||||-0.03066|-0.03454|-0.05037|-0.02242|-0.0672||-0.028|-0.04481|-0.02241|-0.02992|-0.03738|-0.03485|-0.02243|-0.04693|-0.04323|-0.05358|-0.03647|-0.04493|-0.02247|||||65|44|15|15|11|10|16|22|52|27|35|33|34|86|83|40|48|29|16|||||||||||||||||||||||||
2025-12-02 21:11:44|CC.D.FCPO.UNC.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:11:45|CS.D.CFEGOLD.CDE.IP|8325|2025-12-01 21:03:00|2025-12-01 23:59:50|4227.48|23.6|0.01097|2025-12-01|0.00952|17|0.091565|15|-0.119858|14|2025-12-01|0.01112|0.01145|0.01151|0.01158|0.01175|0.01139|0.01148|0.01153|0.01134|0.01125|0.01145|0.01147|0.01052|0.01017|0.00955|0.01003|0.00966|0.00952|0.01004|0.01129|0.0112|0.01161||0.01161|23|36|29|23|16|29|24|23|31|25|27|23|27|35|44|43|37|28|24|24|21|10||11|0.01086|0.01762|0.01326|0.00993|0.00633|0.01324|0.01022|0.00916|0.00914|0.00792|0.00881|0.00742|0.0105|0.01186|0.01856|0.01868|0.01449|0.01159|0.00906|0.0087|0.00776|0.00476||0.00663|-0.0106|-0.01444|-0.01459|-0.00994|-0.0063|-0.01637|-0.00872|-0.00819|-0.00954|-0.00744|-0.00898|-0.00845|-0.00975|-0.01234|-0.01661|-0.01726|-0.01621|-0.01324|-0.00931|-0.00867|-0.00873|-0.00568||-0.00757|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|359|353||||||||||||||0|0|||||0|||||
2025-12-02 21:11:46|CC.D.HO.UME.IP|6048|2025-12-01 21:03:00|2025-12-01 23:59:40|23443|4.1|0.08465|2025-12-01|0.08485|9|0.161085|9|-0.128883|14|2025-12-01|0.08581|0.08579|0.08563|0.08553|0.08548|0.08545|0.08537|0.08543|0.08509|0.08485|0.08492|0.08513|0.08544|0.08593|0.08563|0.08504|0.08555|0.08583|0.08574|0.08562|0.08545|0.08549||0.08535|0|0|1|0|0|0|1|1|1|1|1|1|2|5|11|8|8|7|9|12|2|2||1|0.01045|0.01043|0.01074|0.00847|0.00743|0.01003|0.00988|0.01112|0.01965|0.01741|0.01269|0.014|0.01225|0.01675|0.02624|0.02027|0.02084|0.01643|0.01615|0.01414|0.00895|0.0108||0.01336|-0.01101|-0.01079|-0.00946|-0.00924|-0.00751|-0.00956|-0.01123|-0.01314|-0.0206|-0.01585|-0.01277|-0.01622|-0.01676|-0.01782|-0.02323|-0.02008|-0.0207|-0.01751|-0.01378|-0.0164|-0.00822|-0.00821||-0.02371|234|275|223|193|171|182|231|276|324|326|291|307|300|339|358|356|358|349|336|335|249|198|88|||||||||||||||||||||||||
2025-12-02 21:11:47|CC.D.HG.UME.IP|6910|2025-12-01 21:03:00|2025-12-01 23:59:00|52559.8|4.8|0.03568|2025-12-01|0.03744|13|0.294932|1|-0.346106|23|2025-12-01|0.03759|0.03751|0.0376|0.03758|0.03755|0.03767|0.03765|0.03772|0.0377|0.03779|0.03777|0.03779|0.03769|0.03744|0.03755|0.03774|0.03768|0.03768|0.03777|0.03788|0.03791|0.03794||0.03808|3|7|3|2|1|4|3|2|3|6|3|2|4|14|13|10|9|10|6|3|2|3||4|0.01065|0.02307|0.01451|0.01206|0.00578|0.01356|0.00938|0.0097|0.01216|0.01076|0.00853|0.00584|0.01065|0.01642|0.01975|0.01691|0.01306|0.01027|0.00779|0.00744|0.0062|0.00779||0.01366|-0.01134|-0.0225|-0.01573|-0.01158|-0.00749|-0.01365|-0.00887|-0.00932|-0.01403|-0.01258|-0.00802|-0.00746|-0.00943|-0.0178|-0.02181|-0.01793|-0.0138|-0.0118|-0.00837|-0.00907|-0.00669|-0.0089||-0.01729|279|358|350|301|212|337|336|310|335|323|320|295|333|357|356|357|352|335|283|286|209|156|207|||||||||||||||||||||||||
2025-12-02 21:11:48|CC.D.IRON.UME.IP|2059|2025-12-02 01:00:00|2025-12-02 15:00:00|779.9|71.3|0.10305|2025-12-01|0.57626|7|0.205708|1|-0.205418|5|2025-12-01||0.57985|0.57783|0.57769||0.57908|0.57717|0.57626||||||0.57692|0.57767|||||||||||444|223|149||207|201|0||||||342|175|||||||||||0.04215|0.03546|0.01926||0.03319|0.01925|||||||0.03752|0.02567|||||||||||-0.03508|-0.03276|-0.03595||-0.04409|-0.02135|||||||-0.04068|-0.02567||||||||||163|101|39|61|87|1|77|22|||||||||||||||||||||||||
2025-12-02 21:11:48|CS.D.LEAD.MINI.IP|1631|2025-12-02 01:02:00|2025-12-02 18:58:50|1983.8|1.8|0.3017|2025-12-01|0.29991|16|0.075498|13|-0.106334|8|2025-12-01||0.3029|0.30339|0.30317|0.3032|0.30348|0.30319|0.30358|0.30389|0.30398|0.30355|0.30274|0.3021|0.30116|0.30087|0.30065|0.29991|0.30032|0.39551|||||||2|1|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|||||||0.012|0.00982|0.01232|0.01179|0.01568|0.01437|0.01302|0.01351|0.02027|0.01822|0.01719|0.01433|0.01721|0.01732|0.01347|0.0199|0.0203|0.01252|||||||-0.01368|-0.01277|-0.01123|-0.01516|-0.01391|-0.01471|-0.01012|-0.01992|-0.01689|-0.01602|-0.01577|-0.01636|-0.01719|-0.01805|-0.01837|-0.02323|-0.01751|-0.01419||||||169|91|48|10|58|129|75|76|42|65|95|85|189|170|152|150|63|27|||||||||||||||||||||||||
2025-12-02 21:11:49|CO.D.LH.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:11:50|CC.D.LC.UME.IP|1541|2025-12-02 14:30:00|2025-12-02 19:04:50|22055.2|8.9|0.05261|2025-12-01|0.05551|18|0.110254|15|-0.211399|14|2025-12-01|||||||||||||||0.05574|0.05574|0.05581|0.05565|0.05551|0.05556|||||||||||||||||||23|10|6|4|8|9|||||||||||||||||||0.03003|0.02453|0.01587|0.01393|0.01814|0.00815|||||||||||||||||||-0.03186|-0.02305|-0.01799|-0.01562|-0.01553|-0.0132|||||178|330|292|289|286|25|||||||||||||||||||||||||
2025-12-02 21:11:53|EN.D.LGO.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:11:54|CC.D.LB.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:11:55|CS.D.CFDSILVER.CFM.IP|8236|2025-12-01 21:03:10|2025-12-01 23:59:50|5759.9|10.3|0.05138|2025-12-01|0.03761|12|0.187904|14|-0.202919|16|2025-12-01|0.05253|0.05192|0.05218|0.05246|0.05247|0.05234|0.05103|0.05271|0.05225|0.0524|0.05197|0.05203|0.03761|0.04047|0.04053|0.04126|0.04057|0.03962|0.0393|0.03916|0.04098|0.03771||0.05179|10|19|14|11|5|15|12|9|11|7|9|7|12|17|21|22|22|18|15|15|12|5||6|0.028|0.04096|0.02966|0.02627|0.0151|0.02991|0.02208|0.02581|0.02536|0.01895|0.02082|0.0167|0.024|0.02806|0.04247|0.0357|0.03792|0.02816|0.0224|0.02165|0.01956|0.01251||0.01536|-0.02824|-0.03831|-0.03594|-0.02894|-0.01629|-0.03663|-0.02433|-0.02087|-0.02278|-0.01839|-0.02001|-0.01868|-0.02489|-0.02677|-0.03618|-0.03441|-0.03828|-0.03057|-0.02178|-0.02311|-0.02071|-0.01165||-0.0182|359|360|360|359|352|360|359|357|360|360|358|357|358|360|360|360|360|360|359|360|360|340|338|||||||||||||||||||||||||
2025-12-02 21:11:56|CC.D.NG.UME.IP|5830|2025-12-01 21:03:10|2025-12-01 23:56:50|4784|12.6|0.05191|2025-12-01|0.06238|19|0.273167|14|-0.254022|6|2025-12-01|0.06368|0.06344|0.06347|0.06347|0.06333|0.06341|0.06374|0.06422|0.06427|0.06426|0.06429|0.06416|0.06397|0.06334|0.06312|0.06382|0.06356|0.06388|0.06294|0.06238|0.06253|0.06255||0.06508|5|5|4|4|3|5|9|5|6|4|4|7|9|22|38|25|24|18|33|31|12|7||2|0.02427|0.02575|0.03111|0.02821|0.0326|0.03627|0.0448|0.03336|0.02598|0.02571|0.0305|0.03714|0.03907|0.04392|0.04982|0.03958|0.03817|0.03728|0.05761|0.03506|0.02687|0.02504||0.02987|-0.02628|-0.02854|-0.02775|-0.03046|-0.02463|-0.03934|-0.05595|-0.03473|-0.02678|-0.02763|-0.03264|-0.03919|-0.04363|-0.03829|-0.0577|-0.04422|-0.04441|-0.04152|-0.04361|-0.03199|-0.03065|-0.02542||-0.03796|127|126|88|102|121|221|262|180|163|139|126|197|282|332|355|309|322|312|336|281|182|149|105|||||||||||||||||||||||||
2025-12-02 21:11:56|CC.D.CC.UME.IP|2520|2025-12-02 09:45:00|2025-12-02 18:29:50|5459.7|3.3|0.39638|2025-12-01|0.10815|17|0.387985|14|-0.41757|12|2025-12-01||||||||||0.15002|0.12329|0.12483|0.81939|0.11209|0.11215|0.11423|0.11421|0.10815|0.11021|||||||||||||||4|2|1|2|4|6|5|7|2|3|||||||||||||||0.07509|0.04407|0.04034|0.03377|0.04431|0.04249|0.0426|0.04929|0.0224|0.0174|||||||||||||||-0.08428|-0.03643|-0.03097|-0.03378|-0.04143|-0.05576|-0.04307|-0.04966|-0.01745|-0.02448||||||88|322|261|287|324|331|344|341|181|72|||||||||||||||||||||||||
2025-12-02 21:11:57|CS.D.NICKEL.MINI.IP|400|2025-12-02 08:02:00|2025-12-02 18:48:10|14720|1|0.40441|2025-12-01|0.4028|14|0.02694|13|-0.067281|13|2025-12-01|||||||||0.40397|0.40498|0.40544|0.4049|0.40394|0.40302|0.4028|0.40324|0.40295|0.4036|0.40388||||||||||||||1|1|1|1|1|1|1|1|1|1|1|||||||||||||||||||0.02694||||||||||||||||||||-0.03035||||-0.06728||-0.04033|||-0.00674||||||36|38|40|34|41|58|54|54|39|25|20|||||||||||||||||||||||||
2025-12-02 21:11:58|CC.D.RB.UME.IP|6260|2025-12-01 21:03:20|2025-12-01 23:59:40|18719|3.8|0.10788|2025-12-01|0.10693|20|0.118133|14|-0.141628|0|2025-12-01|0.15253|0.12387|0.11262|0.1116|0.10813|0.108|0.1082|0.10781|0.10762|0.10744|0.10758|0.10786|0.10813|0.10855|0.10784|0.10733|0.10748|0.10718|0.10697|0.10704|0.10693|0.10697||0.17453|1|0|0|0|1|0|1|1|2|2|1|2|2|5|14|9|9|8|9|11|2|1||0|0.02281|0.01721|0.01238|0.01186|0.00853|0.00912|0.0124|0.01375|0.01729|0.01594|0.01182|0.01433|0.01309|0.01748|0.02356|0.01734|0.01674|0.0134|0.01203|0.01124|0.00823|0.01032||0.01277|-0.02998|-0.02018|-0.01297|-0.0123|-0.00764|-0.00814|-0.01324|-0.01476|-0.0161|-0.01419|-0.01192|-0.01324|-0.01318|-0.01655|-0.02236|-0.01699|-0.01838|-0.01284|-0.01266|-0.01083|-0.00939|-0.00734||-0.0408|272|304|268|235|189|228|278|316|346|336|316|320|320|345|359|357|358|352|333|334|270|182|68|||||||||||||||||||||||||
2025-12-02 21:11:59|CC.D.CT.UME.IP|2682|2025-12-02 02:00:00|2025-12-02 19:19:50|6469|3.4|0.20082|2025-12-01|0.23169|19|0.155137|14|-0.156378|5|2025-12-01|||0.23183|0.23198|0.23199|0.23261|0.23243|0.23235|0.23201|0.23217|0.23278|0.23271|0.23214|0.23271|0.23257|0.23217|0.23239|0.23217|0.23196|0.23169|||||||2|1|1|2|1|2|2|3|2|2|1|4|6|8|7|5|6|21|||||||0.01734|0.00797|0.00696|0.00633|0.01174|0.00946|0.01011|0.01019|0.00667|0.01181|0.0118|0.01339|0.01762|0.01671|0.01102|0.00945|0.01044|0.01218|||||||-0.01637|-0.00606|-0.00773|-0.0244|-0.00891|-0.01188|-0.01578|-0.0156|-0.01302|-0.00612|-0.01008|-0.014|-0.013|-0.01236|-0.01172|-0.01285|-0.01164|-0.0139|||||128|52|12|61|111|138|143|116|99|100|117|209|231|212|178|160|163|65|||||||||||||||||||||||||
2025-12-02 21:11:59|CC.D.OJ.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:12:00|CC.D.SB.UME.IP|2040|2025-12-02 08:30:00|2025-12-02 17:59:50|1473.3|14.1|0.08198|2025-12-01|0.20126|8|0.150273|12|-0.205705|17|2025-12-01|||||||||0.20126|0.20226|0.20382|0.20367|0.20412|0.20465|0.20324|0.20265|0.20313|0.20437|||||||||||||||11|17|22|10|35|40|30|39|28|73|||||||||||||||0.03054|0.03291|0.03845|0.02631|0.05869|0.055|0.0468|0.03762|0.03443|0.0336|||||||||||||||-0.04079|-0.03489|-0.03466|-0.03299|-0.05162|-0.05798|-0.03755|-0.04389|-0.03282|-0.04288|||||||88|113|179|115|42|81|126|88|124|157|||||||||||||||||||||||||
2025-12-02 21:12:00|CC.D.O.UNC.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:12:01|CC.D.LCO.UME.IP|6411|2025-12-01 21:03:20|2025-12-01 22:58:10|6320.1|34|0.32478|2025-12-01|0.0461|15|0.087376|12|-0.146307|9|2025-12-01|0.05546|1.01638|0.0506|0.04915|0.68154|0.54652|0.05005|0.0488|0.34726|0.0483|0.37761|0.0484|0.04748|0.04702|0.04695|0.0461|0.04644|0.36289|0.78368|1.37074|0.04796|1.16669|0.08313||9|8|5|7|12|17|25|24|63|43|35|41|34|54|59|46|80|43|35|40|15|6|2||0.01395|0.01379|0.01456|0.01667|0.01263|0.01269|0.0137|0.01221|0.01845|0.01481|0.0114|0.01269|0.01229|0.01307|0.02163|0.01683|0.01739|0.01302|0.01143|0.01461|0.01117|0.01008|0.01899||-0.01615|-0.01379|-0.01258|-0.01341|-0.0059|-0.01118|-0.01368|-0.01542|-0.01923|-0.01675|-0.01395|-0.01428|-0.01367|-0.01632|-0.01927|-0.01609|-0.01953|-0.01298|-0.0128|-0.01384|-0.01281|-0.01099|-0.02161||246|311|255|210|158|201|266|283|334|327|304|297|295|303|341|345|346|316|271|302|207|179|22|||||||||||||||||||||||||
2025-12-02 21:12:02|CC.D.CL.UDE.IP|6980|2025-12-01 21:03:20|2025-12-01 23:59:50|5944.7|31.4|0.05853|2025-12-01|0.0623|5|0.100784|8|-0.134046|9|2025-12-01|0.06346|0.06311|0.06263|0.06256|0.06242|0.0623|0.06237|0.06246|0.06231|0.06244|0.06261|0.06276|0.06294|0.06298|0.06279|0.06248|0.06276|0.06264|0.0626|0.06268|0.06255|0.06293||0.06349|9|6|7|16|7|11|13|9|24|16|14|25|18|37|68|53|58|41|33|66|17|12||6|0.01085|0.0138|0.01039|0.0116|0.0093|0.00876|0.012|0.01074|0.0192|0.01562|0.01229|0.01226|0.01245|0.01313|0.02276|0.0156|0.01788|0.01386|0.01104|0.01203|0.00946|0.01056||0.01161|-0.01413|-0.01364|-0.00965|-0.01036|-0.00657|-0.00765|-0.01129|-0.01192|-0.01677|-0.01601|-0.01337|-0.0132|-0.01296|-0.01668|-0.02029|-0.01737|-0.02019|-0.01293|-0.01139|-0.01274|-0.00814|-0.00845||-0.00879|310|305|232|241|167|248|300|332|356|348|341|342|331|345|357|358|353|340|302|332|268|225|190|||||||||||||||||||||||||
2025-12-02 21:12:02|CC.D.RR.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:12:03|CC.D.SM.UME.IP|3257|2025-12-02 01:00:00|2025-12-02 19:19:50|31253.3|9.6|0.09484|2025-12-01|0.12505|11|0.194711|1|-0.113403|14|2025-12-01||0.12511|0.12515|0.12532|0.1254|0.12544|0.12542|0.12518|0.12507|0.12516|0.12527|0.12505|0.12531|0.12577|0.12599|0.12633|0.12632|0.12652|0.12679|0.12687||||||9|1|1|1|1|1|1|1|3|2|3|9|8|32|17|18|17|21|39||||||0.01921|0.01176|0.0108|0.01404|0.00529|0.00792|0.01339|0.01231|0.01143|0.01371|0.0122|0.01634|0.01624|0.02651|0.01796|0.01946|0.01447|0.01538|0.01447||||||-0.01698|-0.00946|-0.01039|-0.00567|-0.00755|-0.00826|-0.01331|-0.01257|-0.01309|-0.00928|-0.00994|-0.01205|-0.01619|-0.02489|-0.01633|-0.01879|-0.01763|-0.00992|-0.01218|||||209|111|112|85|87|89|132|140|179|140|105|126|134|147|284|239|121|183|56|||||||||||||||||||||||||
2025-12-02 21:12:04|CC.D.BO.UME.IP|4046|2025-12-02 01:00:00|2025-12-02 19:19:50|5267.4|9.2|0.10551|2025-12-01|0.11438|17|0.44464|1|-0.103181|1|2025-12-01||0.11531|0.11543|0.11544|0.11546|0.11529|0.11526|0.11534|0.11539|0.11528|0.1156|0.11563|0.11556|0.11544|0.11503|0.11508|0.11468|0.11438|0.1144|0.11452||||||6|2|1|1|1|1|2|2|5|3|3|3|4|37|17|21|14|15|62||||||0.02106|0.01246|0.0117|0.00892|0.00937|0.00858|0.01182|0.01167|0.01395|0.01094|0.01079|0.01041|0.01367|0.03172|0.01756|0.01491|0.01112|0.00999|0.01154||||||-0.01847|-0.01215|-0.01051|-0.00924|-0.00736|-0.00911|-0.01524|-0.01063|-0.01702|-0.01001|-0.01019|-0.011|-0.0136|-0.02905|-0.01802|-0.0155|-0.01247|-0.01075|-0.01341|||||252|201|166|113|161|199|176|195|227|173|175|194|211|179|342|323|300|287|105|||||||||||||||||||||||||
2025-12-02 21:12:05|CC.D.S.UME.IP|3482|2025-12-02 01:00:00|2025-12-02 19:19:50|1129.2|21.5|0.07629|2025-12-01|0.10511|1|0.254029|1|-0.079072|14|2025-12-01||0.10511|0.10524|0.10543|0.10553|0.10551|0.10548|0.10539|0.10536|0.10535|0.10549|0.1054|0.10531|0.10543|0.10545|0.10561|0.10558|0.10569|0.10585|0.10595||||||14|3|7|5|3|2|3|3|4|3|4|11|20|50|37|21|22|32|75||||||0.02263|0.01028|0.01172|0.00879|0.01172|0.00996|0.01815|0.01142|0.0137|0.00996|0.01038|0.0117|0.01278|0.02372|0.01731|0.01396|0.01195|0.0111|0.01451||||||-0.01843|-0.01248|-0.01213|-0.01005|-0.01082|-0.00879|-0.01151|-0.01145|-0.01218|-0.01373|-0.01038|-0.01652|-0.01977|-0.0225|-0.01582|-0.01326|-0.01396|-0.01066|-0.01506|||||220|147|108|41|77|110|113|114|139|117|127|104|127|151|283|224|189|146|64|||||||||||||||||||||||||
2025-12-02 21:12:06|MT.D.PA.FWM2.IP|6005|2025-12-01 21:03:30|2025-12-01 23:59:50|1480.75|0|0.25144|2025-12-01|0.15614|21|0.311271|14|-0.405748|19|2025-12-01|0.26956|0.31459|0.3193|0.32024|0.32072|0.31887|0.32284|0.32099|0.26127|0.29675|0.18317|0.29319|0.31311|0.24115|0.24385|0.23529|0.19186|0.16364|0.19427|0.18619|0.20136|0.15614||0.3006|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|0.05151|0.04652|0.03624|0.03759|0.03311|0.04738|0.03605|0.03935|0.05855|0.04359|0.06128|0.04149|0.03568|0.06913|0.07758|0.07048|0.06262|0.05389|0.05849|0.0487|0.05314|0.04299||0.04772|-0.05223|-0.05181|-0.04522|-0.04975|-0.04377|-0.05033|-0.03633|-0.05396|-0.05207|-0.0566|-0.04831|-0.04907|-0.04629|-0.07477|-0.07641|-0.0735|-0.06039|-0.05125|-0.0626|-0.05691|-0.05014|-0.03938||-0.05445|290|344|317|249|193|310|282|262|306|292|309|271|292|344|351|353|352|321|287|269|265|187|227|||||||||||||||||||||||||
2025-12-02 21:12:07|MT.D.PL.FWM2.IP|7901|2025-12-01 21:03:30|2025-12-01 23:59:50|1671.5|2.6|0.09287|2025-12-01|0.0873|2|0.236393|5|-0.184546|15|2025-12-01|0.13277|0.0911|0.0873|0.0876|0.08778|0.08872|0.08789|0.08836|0.088|0.08832|0.08765|0.08759|0.08789|0.08808|0.08863|0.08915|0.08928|0.08955|0.08947|0.0898|0.08989|0.08978||0.12173|2|6|4|2|1|3|2|2|3|3|3|1|2|4|8|7|5|4|3|2|1|1||1|0.03417|0.03762|0.02621|0.02066|0.01498|0.025|0.02239|0.02261|0.02557|0.02185|0.02459|0.01748|0.02378|0.02724|0.04036|0.03692|0.02906|0.02302|0.01849|0.01718|0.0166|0.00988||0.02903|-0.03125|-0.03306|-0.0318|-0.01978|-0.01591|-0.02752|-0.02149|-0.02531|-0.02653|-0.02348|-0.02272|-0.01846|-0.02238|-0.02994|-0.03804|-0.04049|-0.03113|-0.02345|-0.01705|-0.0169|-0.0157|-0.01004||-0.02269|339|360|360|349|319|355|353|358|360|355|353|352|359|360|360|360|360|360|359|359|354|304|243|||||||||||||||||||||||||
2025-12-02 21:12:08|CS.D.ZINC.MINI.IP|3049|2025-12-02 01:02:00|2025-12-02 18:55:10|3046.5|2.3|0.19507|2025-12-01|0.19403|17|0.098158|1|-0.140321|8|2025-12-01||0.19605|0.19614|0.19574|0.19576|0.19605|0.19583|0.19607|0.19559|0.19572|0.19557|0.19536|0.19468|0.19445|0.19485|0.19477|0.19413|0.19403|0.24589|||||||3|2|2|1|2|2|2|3|2|2|2|2|3|4|3|3|2|2|||||||0.01498|0.01392|0.01119|0.00979|0.01234|0.01194|0.01518|0.01688|0.01798|0.01106|0.01315|0.01334|0.01323|0.01645|0.01479|0.01173|0.01104|0.01084|||||||-0.01545|-0.01597|-0.01097|-0.00903|-0.01251|-0.01452|-0.01651|-0.02053|-0.01719|-0.01437|-0.01427|-0.01237|-0.01557|-0.01833|-0.01709|-0.01337|-0.01579|-0.0174||||||272|223|144|47|167|159|157|226|192|169|186|228|301|317|268|234|72|64|||||||||||||||||||||||||
2025-12-02 21:12:09|IX.D.StoxxBank.FNI3.IP|3473|2025-12-02 07:00:00|2025-12-02 20:59:50|247.59|29.9|14.67627|2025-12-01|6.38879|8|0.123614|7|-0.061871|12|2025-12-01||||||||32.07873|6.38879|11.55676|26.36402|20.8462|19.53215|18.658|22.73588|14.252|14.46804|32.40535|70.43389|54.80199|61.12859|||||||||||9|40|25|13|25|13|18|33|46|68|16|10|11|6|||||||||||0.02579|0.02683|0.02291|0.02139|0.02327|0.02112|0.02193|0.02104|0.02149|0.02154|0.0204|0.02037|0.02041|0.02043|||||||||||-0.02407|-0.02496|-0.02257|-0.02226|-0.02059|-0.02146|-0.02213|-0.02143|-0.0214|-0.0213|-0.0204|-0.02036|-0.02177|-0.02043||||181|299|269|262|245|241|204|229|218|187|105|71|115|90|||||||||||||||||||||||||
2025-12-02 21:12:09|IX.D.CANNABIS.IFD.IP|661|2025-12-02 14:33:10|2025-12-02 19:58:20|66.92|0|1.48159|2025-12-01|1.49889|19|0.335827|17|-0.119904|19|2025-12-01|||||||||||||||1.55574|1.55099|1.54643|1.53139|1.51742|1.49889|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||0.04111|0.0238|0.05883|0.05734|0.0551|0.06231|||||||||||||||||||-0.02335|-0.02756|-0.01547|-0.03711|-0.03185|-0.04144|||||76|131|115|80|88|172|||||||||||||||||||||||||
2025-12-02 21:12:10|KB.D.BANKS.CASH.IP|2203|2025-12-02 08:15:00|2025-12-02 16:29:50|7468.82|0|0|2025-12-01|0|8|0.082367|9|-0.063583|8|2025-12-01|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01003|0.01012|0.00991|0.00773|0.00645|0.00848|0.01087|0.00897|0.00748||||||||||||||||-0.01056|-0.00785|-0.0083|-0.00747|-0.00753|-0.00745|-0.00933|-0.00844|-0.00682||||||||238|268|243|216|200|216|286|301|160|||||||||||||||||||||||||
2025-12-02 21:12:11|KB.D.AERO.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:12:11|KB.D.DRINKS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:12:11|KB.D.CHEMS.CASH.IP|580|2025-12-02 08:15:40|2025-12-02 16:29:50|6952.12|0|0|2025-12-01|0|8|0.086365|11|-0.079946|15|2025-12-01|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.02497|0.02064|0.01567|0.04057|0.02803|0.02639|0.0258|0.02824|0.02574||||||||||||||||-0.01894|-0.0255|-0.03317|-0.01791||-0.02578|-0.01594|-0.03435|-0.02489||||||||78|73|45|52|51|52|69|87|83|||||||||||||||||||||||||
2025-12-02 21:12:12|KB.D.BUILD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:12:12|KB.D.ELECTY.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:12:13|KB.D.EE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:12:13|KB.D.SPECFINAN.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:12:14|KB.D.PHONES.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:12:16|KB.D.FDR.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:12:17|KB.D.FOOD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:12:17|KB.D.WATER.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:12:18|KB.D.GINDU.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:12:18|KB.D.RETAIL.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:12:18|KB.D.HEALTH.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:12:19|KB.D.HSEHLD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:12:19|KB.D.ENGINE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:12:20|KB.D.BUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:12:21|KB.D.LIFE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:12:21|KB.D.MEDIA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:12:22|KB.D.MINING.CASH.IP|910|2025-12-02 08:15:00|2025-12-02 16:29:50|29075.76|0|0|2025-12-01|0|8|0.149538|14|-0.252383|14|2025-12-01|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.03269|0.03969|0.03929|0.0323|0.03342|0.03508|0.04837|0.03744|0.02859||||||||||||||||-0.03585|-0.0387|-0.02432|-0.04544|-0.02929|-0.03339|-0.05688|-0.03962|-0.04534||||||||118|116|92|60|67|82|172|178|85|||||||||||||||||||||||||
2025-12-02 21:12:22|KB.D.INSURANCE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:12:23|KB.D.OIL.CASH.IP|1592|2025-12-02 08:15:00|2025-12-02 16:29:50|8963.06|0|0|2025-12-01|0|8|0.170202|14|-0.087303|14|2025-12-01|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01121|0.00798|0.01294|0.00896|0.00349|0.00836|0.01671|0.01171|0.01127||||||||||||||||-0.00715|-0.01177|-0.01461|-0.00684|-0.01051|-0.0096|-0.014|-0.01363|-0.0095||||||||162|185|120|139|145|203|266|256|142|||||||||||||||||||||||||
2025-12-02 21:12:24|KB.D.OILEQUIP.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:12:24|KB.D.PGOODS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:12:25|KB.D.REAL.CASH.IP|1556|2025-12-02 08:15:00|2025-12-02 16:29:50|2099.07|0|0|2025-12-01|0|8|0.119549|15|-0.174645|15|2025-12-01|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00839|0.00888|0.0118|0.01288|0.00808|0.00715|0.00888|0.01994|0.00918||||||||||||||||-0.0101|-0.00832|-0.00879|-0.00782|-0.00574|-0.01069|-0.0091|-0.02552|-0.00563||||||||131|174|144|125|143|123|173|224|104|||||||||||||||||||||||||
2025-12-02 21:12:25|KB.D.SOFT.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:12:25|KB.D.SUPPORT.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:12:26|KB.D.TOBACCO.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:12:27|KB.D.HOTELS.CASH.IP|1905|2025-12-02 08:15:00|2025-12-02 16:29:50|9364.15|0|0|2025-12-01|0|8|0.065655|14|-0.065869|14|2025-12-01|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.01366|0.01014|0.0085|0.00721|0.00696|0.00733|0.0099|0.00775|0.0061||||||||||||||||-0.00929|-0.0105|-0.00759|-0.00931|-0.00856|-0.0064|-0.00955|-0.0085|-0.00555||||||||214|249|231|170|200|215|286|279|148|||||||||||||||||||||||||
2025-12-02 21:12:27|KB.D.PHARMA.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:12:28|KB.D.OZTELE.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:12:28|KB.D.OZCOND.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:12:29|KB.D.OZCONSUM.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:12:29|KB.D.OZENER.IFD.IP|680|2025-12-01 23:10:10|2025-12-01 23:59:40|8722.6|0|0.40099|2025-12-01|0.40044|2|0||0||2025-12-01|0.40093|0.40098|0.40044|0.40143|0.40124|||||||||||||||||||0.40116|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||120|117|118|119|119|97|||||||||||||||||||||||||
2025-12-02 21:12:30|KB.D.OZFINL.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:12:30|KB.D.OZHEALTH.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:12:31|KB.D.OZINDU.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:12:31|KB.D.OZMATR.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:12:32|KB.D.OZUTILI.IFD.IP|619|2025-12-01 23:10:10|2025-12-01 23:59:40|9838.9|0|0.40058|2025-12-01|0.40029|1|0||0||2025-12-01|0.40087|0.40029|0.40044|0.401|0.40132|||||||||||||||||||0.40068|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||95|100|92|100|101|86|||||||||||||||||||||||||
2025-12-02 21:12:33|SE.D.MMM.CASH.IP|2725|2025-12-01 21:04:00|2025-12-01 23:55:20|17045|470.7|14.64188|2025-12-01|22.67324|20|1.032028|9|-1.021486|9|2025-12-01||||||||||71.86441|100|100|83.53039|44.17162|55.57065|29.01831|33.39153|34.45983|36.95059|24.86209|22.67324|57.50346||100||||||||||1|0|0|8|0|630|891|370|597|471|786|1148|2699||2||||||||||0.85233||||0.11649|0.07698|0.02864|0.01959|0.01729|0.00819|0.02079|0.01626|||||||||||||-0.80337|-0.79309|-0.99242|-0.06466|-0.03363|-0.0465|-0.03305|-0.0285|-0.02806|-0.02358|-0.02152|-0.02058|-0.43448|||129|10|1|6|112|101|121|90|125|84|137|212|7|1||||||||||||0|||||||||||||
2025-12-02 21:12:33|SA.D.AXP.CASH.IP|2307|2025-12-01 21:04:00|2025-12-01 23:59:50||813.2|14.20961|2025-12-01|14.92564|20|1.112235|9|-0.472598|9|2025-12-01||||||||||84.67971|85.97379||83.63233|43.02095|26.14072|26.35476|21.42848|33.64482|31.80988|23.80296|14.92564|60.24689|80.06556|100||||||||||6|0||6|18|1242|624|468|521|462|572|1632|2327|18|3||||||||||0.19771|0.23973||0.00277|0.10402|0.03171|0.02091|0.01685|0.01545|0.00781|0.01341|0.01428||0.18333|0.0722||||||||||-0.19883||||-0.03688|-0.05449|-0.03406|-0.02094|-0.0218|-0.02026|-0.01803|-0.0166|-0.22295|||90|7|6|26|96|175|145|122|107|202|235|10|5|11|||||||||||||||||||||||||
2025-12-02 21:12:35|UA.D.AAPL.CASH.IP|6131|2025-12-01 21:04:00|2025-12-01 23:59:40||5153.7|11.00206|2025-12-01|0.00545|20|0.215983|14|-0.291032|1|2025-12-01||40.17989|37.32169|47.24552|31.9394|31.52937|35.33679|45.26559|32.03188|69.5654|65.42948|36.623|27.9126|58.54332|14.51582|0.01224|0.00957|0.287|0.56789|0.00695|0.00545|45.69528|51.74496|70.01502||16|8|6|3|6|16|29|28|151|213|101|332|634|12282|6493|5702|5109|8706|9244|21288|28325|676|701||0.03928|0.01069|0.00444|0.0046|0.00942|0.01057|0.0187|0.01807|0.02558|0.05009|0.02525|0.0113|0.024|0.02831|0.01549|0.01248|0.0118|0.01072|0.0118|0.01348|0.01413|0.01373|0.00353||-0.04311|-0.0175|-0.0236|-0.01922|-0.03004|-0.02381|-0.02894|-0.01806|-0.03323|-0.02344|-0.01633|-0.02525|-0.02266|-0.02835|-0.01699|-0.01393|-0.01163|-0.01132|-0.01265|-0.01394|-0.01803|-0.01684|-0.01501|157|126|108|94|127|136|84|125|105|78|52|79|188|283|360|358|360|357|360|360|81|58|60|||||||||||||||||||||||||
2025-12-02 21:12:36|SA.D.BA.CASH.IP|4272|2025-12-01 21:02:10|2025-12-01 23:59:10||4225|19.65876|2025-12-01|4.33632|20|0.644122|9|-0.570681|12|2025-12-01||46.259|70.42091|36.46374|33.36885|56.26366|77.7837|76.21331|37.53528|96.49184|77.43913|57.04581|64.26591|56.93317|19.37551|8.90066|9.00743|15.41126|15.5444|12.9159|4.33632|76.5355|83.34137|100||28|0|0|0|6|0|0|10|8|31|185|265|1026|3545|2254|2140|1557|1772|1241|3506|1978|105|45||0.07031|0.04166|0.04804||0.01066|0.01066|0.01066|0.0213|0.07514|0.05223|0.14152|0.15849|0.06722|0.03841|0.02293|0.01913|0.0192|0.01566|0.01714|0.01535|0.07736|0.04283|||-0.16924|-0.07275|-0.13307|-0.01598|-0.02043|-0.04795|-0.00666|-0.02307|-0.0377|-0.05738|-0.12854|-0.07122|-0.0441|-0.053|-0.02613|-0.019|-0.0146|-0.01746|-0.01555|-0.01639|-0.12329|-0.03211||39|27|22|3|16|9|21|40|199|75|125|67|51|171|271|223|182|174|225|278|34|12|5|||||0||||||||||||||||||||
2025-12-02 21:12:36|SB.D.CAT.CASH.IP|2564|2025-12-01 21:02:00|2025-12-01 23:57:20|58000|667.9|14.62419|2025-12-01|14.36474|15|1.925823|9|-0.764002|21|2025-12-01||||||||||84.78076|100|90.32186|69.09511|85.78799|18.63263|14.36474|29.67808|37.97408|38.22807|22.73251|23.29717|70.28034|50.17548|100||||||||||0|6|5|26|37|965|411|208|258|312|359|871|3541|0|0||||||||||0.25435|0.28123|0.01047|0.16177||0.04279|0.02482|0.01685|0.0137|0.00847|0.01607|0.01287|||||||||||||-0.28183|-0.00176|-0.14342|-0.10432|-0.02106|-0.0726|-0.03415|-0.02273|-0.02287|-0.02138|-0.0238|-0.01804|-0.36011|||26|21|41|16|7|135|224|189|203|144|238|288|10|2|1|||||||||||||||||||||||||
2025-12-02 21:12:38|SB.D.CVX.CASH.IP|2838|2025-12-01 21:04:10|2025-12-01 23:55:40|14988|2346.3|7.55905|2025-12-01|0.87334|15|0.507815|10|-0.360538|21|2025-12-01||||||||||88.92953|75.1318|49.46142|57.96508|75.03748|6.761|0.87334|5.65979|12.55726|10.81813|7.92043|3.23895|88.94073|66.75626|100||||||||||37|78|5|421|165|2909|1330|777|958|804|866|2141|3937|220|0||||||||||0.08406|0.16397|0.06828|0.09432|0.02958|0.04518|0.01655|0.01509|0.01259|0.01131|0.01136|0.01287|||||||||||||-0.02635|-0.0521|-0.02196|-0.06027|-0.08213|-0.03248|-0.01826|-0.01342|-0.01133|-0.01071|-0.01185|-0.01254|-0.17211|-0.03932||18|152|65|19|20|194|354|337|311|324|329|341|18|3|2|||||||||||||||||||||||||
2025-12-02 21:12:38|UA.D.CSCO.CASH.IP|2858|2025-12-01 21:01:10|2025-12-01 23:59:40|7680|3454.7|4.8165|2025-12-01|0.013|20|0.169912|14|-0.421053|23|2025-12-01||||||||||84.96966|28.89571|100|69.35036|28.27827|2.0258|0.91299|2.26057|2.24503|1.24767|0.88631|0.013|16.7983|60.05264|80.12968||||||||||6|7|52|47|156|2836|1783|1616|2081|2095|1529|7710|8863|58|146||||||||||0.06536|0.01305||0.01307|0.03373|0.03085|0.02289|0.01705|0.01732|0.01942|0.01712|0.02029|0.01315||0.01323||||||||||-0.02537|-0.02609|-0.01304|-0.03919|-0.06755|-0.04172|-0.02368|-0.01745|-0.01686|-0.01672|-0.0154|-0.01843|||-0.33601|33|7|1|13|25|205|334|267|224|162|229|208|6|5|10||||||||||||0|||||||||||||
2025-12-02 21:12:39|SD.D.KO.CASH.IP|3993|2025-12-01 21:03:40|2025-12-01 23:59:30||2636.1|6.5953|2025-12-01|0.58514|20|0.649979|1|-1.067177|1|2025-12-01||47.96736|56.57198|77.79919|46.4487|42.26378|83.34708|76.93047|79.36171|62.59449|80.0055|33.41134|72.25435|50.05548|2.64303|1.29175|1.34687|2.55159|1.91234|1.30392|0.58514|72.47658|60.05755|85.73811||59|19|6|0|0|18|0|18|129|217|436|101|172|8021|3389|3913|4416|3247|3999|12268|11989|1035|25||0.14486|0.01375|0.05967||0.02177|0.01375|0.0733|0.04844|0.1652|0.01375||0.06881|0.055|0.02735|0.01902|0.01803|0.01665|0.01526|0.01695|0.01896|0.04449||0.01391||-0.29664|-0.04354|-0.02751|-0.04809|-0.01374|-0.08239||-0.02565|-0.02748||-0.01375|-0.03898|-0.04122|-0.02985|-0.02018|-0.01743|-0.01637|-0.01653|-0.01485|-0.01818|-0.05384|-0.01856||69|23|27|28|45|12|13|92|8|5|3|18|28|191|313|225|197|158|155|175|29|15|7|||||||||||||||||||||||||
2025-12-02 21:12:40|SB.D.DOWWUS.CASH.IP|1639|2025-12-02 14:30:00|2025-12-02 20:59:50|2384|562.3|7.4186|2025-12-01|4.12083|14|0.29661|14|-0.252101|14|2025-12-01|||||||||||||||4.12083|5.06686|4.45267|8.37218|11.27353|11.75636|4.91844||||||||||||||||||1280|867|1124|1012|1086|1107|3125||||||||||||||||||0.07449|0.05463|0.05398|0.04316|0.04133|0.04361|0.04478||||||||||||||||||-0.06454|-0.05221|-0.04448|-0.04323|-0.04585|-0.04791|-0.0501||||148|219|136|132|89|128|123|||||||||||||||||||||||||
2025-12-02 21:12:41|SH.D.XOM.CASH.IP|3437|2025-12-01 21:03:30|2025-12-01 23:57:20||2146|9.35418|2025-12-01|0.29749|15|0.370945|9|-0.539476|1|2025-12-01||44.29971|54.78461|41.30064|53.90099|28.63607|21.48128|36.40106|53.41124|50.18049|82.18152|94.95239|88.91485|80.03905|8.99257|0.29749|2.75489|3.1842|5.06349|4.67602|2.20389|58.44705|80.01372|86.67295||44|42|2|0|16|0|0|0|10|113|24|58|186|4429|2592|1920|1998|2144|1928|6349|12756|150|179||0.05713|0.04513|0.01907|0.04298|0.01217|0.12887|0.02573|0.05157|0.37095|0.02865|0.04511|0.05679|0.02424|0.03791|0.01663|0.01471|0.01325|0.0122|0.01153|0.01374|0.03858||0.06428||-0.24696|-0.03774|-0.16309|-0.06013|-0.01891|-0.05146|-0.03715|-0.06252|-0.00859|-0.0378|-0.04384|-0.04376|-0.02009|-0.03255|-0.01924|-0.01322|-0.01276|-0.01174|-0.01243|-0.01458|-0.22111|-0.03427||34|53|51|13|42|14|11|30|2|28|79|63|45|201|353|328|315|277|300|319|12|5|15||||||||||0|||||||||||||||
2025-12-02 21:12:41|SC.D.GS.CASH.IP|3116|2025-12-01 21:04:00|2025-12-01 23:58:10|80900|248.9|20.83491|2025-12-01|13.30826|15|11.900783|9|-0.293748|14|2025-12-01||||||||||66.95165|100|100|66.90475|61.65277|17.91368|13.30826|16.04979|34.07873|45.76762|32.68126|29.38224|75.10365|100|100||||||||||49|5|568|29|66|785|619|389|474|287|333|574|2664|22|0||||||||||11.90078||||0.30194|0.03926|0.02316|0.02246|0.01508|0.01123|0.0188|0.01481|0.10487|0.12222|||||||||||-0.01224|-0.18326|-0.14126|-0.00855|-0.07222|-0.06332|-0.04232|-0.03507|-0.02835|-0.02472|-0.02831|-0.01851|-0.23009|||6|3|1|3|13|174|302|275|235|223|242|310|12|7|3||||||||||||0|||||||||||||
2025-12-02 21:12:42|SC.D.HD.CASH.IP|2502|2025-12-01 21:04:00|2025-12-01 23:58:50|35302|617.9|13.89486|2025-12-01|11.56104|20|0.28829|14|-0.55444|9|2025-12-01||||||||||50.85763|100|100|80.02813|100|18.26538|15.6116|24.2221|28.9444|24.71935|23.02179|11.56104|64.9167|100|100||||||||||2|0|0|80|1|1632|1186|1101|802|1276|960|2581|10225|40|3|||||||||||||||0.0346|0.01921|0.02146|0.01508|0.0117|0.01207|0.0131|0.08819||0.05319||||||||||-0.55444|-0.00282|||-0.00563|-0.02363|-0.02137|-0.02054|-0.01736|-0.01779|-0.01706|-0.01651|-0.24278|-0.04757||2|2|1|5|3|165|257|215|166|162|187|234|17|3|4|||||||||||||||||||||||||
2025-12-02 21:12:43|SD.D.IBM.CASH.IP|2741|2025-12-01 21:04:00|2025-12-01 23:57:50||992.8|20.34841|2025-12-01|9.64706|20|0.735464|9|-1.27451|9|2025-12-01||||||||||88.75858|76.37873|70.81996|55.83486|96.71579|27.93337|17.42655|19.27528|28.51356|17.63624|15.8554|9.64706|90.59406|100|90.00752||||||||||17|7|35|100|26|1237|1049|468|340|465|429|2236|1755|0|108||||||||||0.31301|0.09451|0.01924|0.22937|0.03784|0.04063|0.02232|0.01598|0.01178|0.0102|0.0134|0.01929|0.27887||0.07528||||||||||-0.25771|-0.16313|-0.22898|-0.07346|-0.02449|-0.07072|-0.02937|-0.01756|-0.01759|-0.01203|-0.0175|-0.01792|-0.46973||-0.29441|44|21|17|9|91|140|236|208|158|142|177|260|21|2|10|||||||||||||||||||||||||
2025-12-02 21:12:44|UB.D.INTC.CASH.IP|5979|2025-12-01 21:00:50|2025-12-01 23:59:40||23346.1|10.72183|2025-12-01|0.02491|19|0.928249|14|-0.42257|14|2025-12-01||14.82612|20.65282|21.0463|29.49638|29.48841|25.8186|24.05503|31.83532|25.89289|50.06169|34.47065|28.22192|36.72413|9.12509|0.3058|0.3474|0.02502|0.51742|0.02491|0.02503|51.66133|73.35001|57.71345||862|338|405|145|659|460|279|308|1756|1337|1035|2110|10654|42594|32390|20614|14812|19075|16215|30984|23643|685|1121||0.07488|0.03857|0.02733|0.04657|0.04348|0.03611|0.05408|0.0611|0.0797|0.05606|0.0746|0.04378|0.03848|0.0884|0.05535|0.03279|0.02798|0.03184|0.0314|0.03503|0.06882|0.05005|0.025||-0.06554|-0.03978|-0.03661|-0.03667|-0.04596|-0.04952|-0.07593|-0.07778|-0.06799|-0.0476|-0.0479|-0.05058|-0.04142|-0.09041|-0.05298|-0.03868|-0.03162|-0.03486|-0.0321|-0.03662|-0.06876|-0.02503|-0.02498|244|165|119|146|180|194|196|170|124|88|93|142|139|308|356|310|232|203|251|238|31|30|26|||||||||||||||||||||||||
2025-12-02 21:12:45|SD.D.JNJ.CASH.IP|2872|2025-12-01 21:03:40|2025-12-01 23:57:20|20499|1756.6|10.74483|2025-12-01|5.33213|14|0.301762|14|-0.485437|21|2025-12-01||||||||||87.59801|100|50.1073|66.77729|82.39861|5.33213|8.72599|16.03543|16.3159|12.20241|8.62439|5.55075|66.95122|80.01363|||||||||||16|1|53|308|21|3333|1788|702|965|892|769|3769|6988|16|||||||||||0.13468||0.04824|0.0267|0.00485|0.04096|0.01663|0.00963|0.00927|0.01067|0.00986|0.00988||0.09756|||||||||||-0.1511|-0.01932|-0.00482|-0.10026|-0.0281|-0.03972|-0.01693|-0.01187|-0.0086|-0.0085|-0.01012|-0.0117|-0.35214|||32|2|4|21|17|171|299|256|227|238|244|289|12|5|||||||||||||||||||||||||
2025-12-02 21:12:46|SD.D.JPM.CASH.IP|3024|2025-12-01 21:04:00|2025-12-01 23:57:50|30740|1167.2|10.33829|2025-12-01|2.82802|20|0.527229|14|-0.463082|9|2025-12-01||||||||||89.46523|81.16096|46.83293|61.19405|70.65292|14.72175|2.95426|4.89614|9.54591|12.57712|8.44701|2.82802|60.06178|66.67044|56.27952||||||||||6|9|27|142|83|2820|1870|1274|1441|980|1676|3504|4543|163|112||||||||||0.13942|0.12336||0.00322|0.05616|0.03348|0.01625|0.01284|0.01185|0.01042|0.01134|0.01104||0.02751|0.05113||||||||||-0.31053|-0.08828|-0.08935|-0.08996|-0.04055|-0.0347|-0.02182|-0.01817|-0.01463|-0.01034|-0.0176|-0.01349|-0.08026||-0.00647|47|37|15|18|34|184|308|267|252|215|273|320|15|6|16|||||||||||||||||||||||||
2025-12-02 21:12:46|SE.D.MCD.CASH.IP|2591|2025-12-01 21:02:00|2025-12-01 23:58:30|30016|613.9|10.40281|2025-12-01|14.10131|20|0.170692|9|-0.688299|21|2025-12-01||||||||||85.74863|100||80.0799|100|23.31497|22.2193|24.68268|23.52158|19.50989|20.37203|14.10131|65.1239|66.69192|66.75519||||||||||11|52||42|0|1429|1006|566|684|638|794|1657|1680|228|115||||||||||0.0773|||0.00322|0.0322|0.02739|0.02083|0.01321|0.0117|0.01005|0.00903|0.01117|0.01976|0.06916|0.01317||||||||||-0.02979|-0.00644||||-0.04465|-0.02732|-0.01294|-0.01159|-0.01166|-0.01163|-0.01317|-0.2528|-0.02634|-0.01646|21|3|5|6|129|257|219|200|195|226|284|20|6|9|||||||||||||||||||||||||
2025-12-02 21:12:47|SE.D.MRK.CASH.IP|2975|2025-12-01 21:03:10|2025-12-01 23:57:00||1599.1|6.64705|2025-12-01|2.61411|15|0.439897|14|-0.380771|14|2025-12-01||||||||||63.35281|98.08723|84.66271|89.39138|69.31838|9.54965|2.61411|4.15055|7.0936|6.26723|8.78917|5.32777|72.33083|100|100||||||||||67|13|116|111|179|5179|2245|2119|1867|1954|1397|5836|7299|5|67||||||||||0.18627|0.21225|0.11644|0.05651|0.00958|0.05614|0.02532|0.02058|0.01987|0.01621|0.0168|0.01777|0.09448|0.29499|0.02941||||||||||-0.0415|-0.03191|-0.08591|-0.07396|-0.06692|-0.06529|-0.02729|-0.02062|-0.01874|-0.01569|-0.01499|-0.01903|-0.16664|||38|52|39|47|13|200|348|315|311|272|285|301|18|5|3|||||||||||||||||||||||||
2025-12-02 21:12:48|UC.D.MSFT.CASH.IP|6425|2025-12-01 21:04:10|2025-12-01 23:59:50|48940|2714.7|12.63204|2025-12-01|0.00627|20|0.256279|1|-0.227059|1|2025-12-01||15.20065|25.45723|37.7523|25.02475|21.66431|21.3314|34.67625|18.08764|55.82116|69.85145|51.27534|52.77777|58.97432|18.3033|0.0166|0.01247|0.56809|0.29181|0.28878|0.00627|61.55205|84.21826|67.37118||17|10|5|27|17|16|14|29|184|165|35|261|451|9565|3956|2583|1985|1960|2086|6976|21136|27266|101||0.03574|0.00679|0.00529|0.00957|0.00697|0.00883|0.0089|0.00995|0.03766|0.02712|0.02678|0.02278|0.01724|0.03077|0.01836|0.01244|0.00857|0.00768|0.00869|0.01017|0.01267|0.01181|0.00205||-0.04852|-0.02173|-0.01563|-0.02124|-0.02171|-0.02896|-0.02272|-0.01472|-0.03215|-0.02008|-0.01378|-0.01534|-0.021|-0.02794|-0.01901|-0.01308|-0.00862|-0.00791|-0.01014|-0.01125|-0.01731|-0.0113|-0.02557|198|177|159|164|171|202|127|155|113|53|84|91|190|290|359|359|358|353|359|359|65|38|49|||||||||||||||||||||||||
2025-12-02 21:12:49|SE.D.NKE.CASH.IP|3680|2025-12-01 21:04:00|2025-12-01 23:57:20||1444.5|10.53617|2025-12-01|2.62914|15|0.244686|21|-0.374883|1|2025-12-01||47.49493|93.54307|93.37198|61.5517|10.16102|58.37314|83.34766|39.47067|43.06928|100|62.04582|56.35078|59.18706|8.74286|2.62914|6.40426|11.2231|11.48286|5.13521|4.23119|82.44113|100|100||61|2|0|8|31|8|4|1|101|0|18|508|88|4388|3806|4466|2247|2641|3023|7092|5424|62|45||0.04244|0.04073|0.0297|0.03129|0.01567|0.01879|0.01566|0.06847|0.01563||0.02612|0.11589|0.0731|0.04716|0.03164|0.0254|0.02019|0.02118|0.02211|0.02049|0.16314||||-0.13575|-0.04546|-0.03921|-0.0391|-0.13327|-0.10168|-0.05859|-0.07468|||-0.04175|-0.07045|-0.04697|-0.0308|-0.02708|-0.02657|-0.02167|-0.01828|-0.02066|-0.02677|-0.22124|-0.03056|-0.01529|57|263|181|13|20|24|24|117|7|1|42|16|22|173|307|282|232|218|254|261|17|6|3|||||||||||||||||||||||||
2025-12-02 21:12:50|SE.D.PFE.CASH.IP|4530|2025-12-01 21:03:50|2025-12-01 23:59:40|2513|9187.3|8.11258|2025-12-01|0.03946|17|0.312256|14|-0.50564|14|2025-12-01||40.48013|80.61677|78.74742|44.80064|61.34689|52.2451|52.68894|72.26112|48.62701|45.88529|44.5029|43.97547|31.36254|6.11168|1.42718|2.10028|0.03946|0.03946|0.03957|1.60141|76.01739|83.88501|56.28956||85|21|25|192|229|45|8|261|291|71|526|383|2032|25896|30808|46790|36376|26339|35867|57181|11695|147|335||0.03877|0.04673|0.03893|0.03914||0.05843|0.03896|0.0467|0.05189||0.03897|0.03901|0.03912|0.07774|0.04657|0.05895|0.04931|0.0592|0.03959|0.03955|0.05935|0.0593|||-0.11149|-0.06723|-0.06878|-0.07322|-0.11673|-0.0623|-0.07426|-0.08546|-0.04375|-0.05841|-0.04869|-0.04651|-0.05762|-0.0725|-0.04366|-0.05479|-0.05072|-0.07882|-0.03958|-0.0461|-0.0543|-0.06323|-0.03953|47|67|47|38|31|23|19|36|35|24|18|66|83|182|144|97|73|42|63|64|25|31|16|||||||||||||||||||||||||
2025-12-02 21:12:51|SE.D.PG.CASH.IP|3120|2025-12-01 21:04:10|2025-12-01 23:58:20||2389.8|9.83113|2025-12-01|5.77557|15|0.338524|11|-0.270471|21|2025-12-01||||||||||57.29896|40.17504|94.7514|97.96387|91.67864|9.86058|5.77557|16.18419|14.11847|15.39891|15.51287|7.59419|71.55296|100|100||||||||||3|205|36|27|151|3232|2032|1426|1059|970|1511|3872|3380|0|13||||||||||0.02343||0.20529|0.07947|0.09025|0.02745|0.01847|0.01158|0.01335|0.01171|0.01078|0.01116|0.03054||||||||||||-0.02696|-0.02692||-0.04272|-0.02561|-0.02685|-0.01632|-0.01117|-0.01091|-0.01082|-0.01045|-0.01375|-0.10496|||49|5|19|49|36|153|313|266|234|195|200|277|21|3|2|||||||||||||||||||||||||
2025-12-02 21:12:51|SH.D.UTX.CASH.IP|2640|2025-12-01 21:02:40|2025-12-01 23:58:30||979.8|17.95056|2025-12-01|8.69652|14|2.184923|9|-0.356752|12|2025-12-01||||||||||71.42781|47.89663|66.90415|61.74535|66.86798|8.69652|20.07698|28.33021|27.56402|29.57928|22.41088|13.16178|45.59871|87.57291|63.78191||||||||||0|1|0|64|1|2091|1838|757|1334|1542|831|2167|4100|22|60||||||||||0.81155|0.46777|0.00721|0.05193|0.07691|0.02891|0.02828|0.03785|0.02074|0.02102|0.01145|0.01459||0.05356|||||||||||-0.04033|-0.02307|-0.16129|-0.35675|-0.00576|-0.06572|-0.04518|-0.02548|-0.02629|-0.01525|-0.01616|-0.01498|-0.19639|-0.02577|-0.00595|125|40|6|26|15|70|170|138|149|132|143|274|11|8|11|||||||||||||||||||||||||
2025-12-02 21:12:52|SG.D.TRVUS.CASH.IP|1654|2025-12-02 14:30:00|2025-12-02 20:59:50|28843|327.2|12.59896|2025-12-01|10.53498|14|0.450636|14|-0.163504|15|2025-12-01|||||||||||||||10.53498|19.15219|19.26807|16.08705|15.82857|16.90359|12.40156||||||||||||||||||627|386|366|341|559|552|732||||||||||||||||||0.07758|0.01894|0.01133|0.01926|0.01399|0.01221|0.0136||||||||||||||||||-0.02334|-0.02744|-0.02138|-0.02114|-0.01819|-0.01881|-0.01636||||48|89|104|81|57|83|194|||||||||||||||||||||||||
2025-12-02 21:12:53|SH.D.UNH.CASH.IP|5143|2025-12-01 21:04:10|2025-12-01 23:59:10|32443|968.9|17.16835|2025-12-01|9.51785|15|0.510235|1|-0.471525|1|2025-12-01||43.7831|55.41744|50.02681|37.67639|35.18711|51.71442|66.04564|69.48607|84.35915|86.38875|53.40803|72.25409|68.78429|15.52704|9.51785|14.06115|11.60913|16.39266|15.20931|10.6257|68.22424|71.90607|85.71937||26|5|22|12|15|7|5|5|44|37|102|115|217|2116|1379|1303|1229|1000|881|2510|3699|153|117||0.04321|0.00654|0.00517|0.02114|0.00488|0.01594|0.00781|0.00372|0.01873|0.02747|0.02748|0.04781|0.04203|0.0371|0.01882|0.01551|0.01563|0.01152|0.0103|0.01189|0.04316|0.00516|||-0.09497|-0.03552|-0.02634|-0.0294|-0.0119|-0.01837|-0.0111|-0.01668|-0.04211|-0.04461|-0.04209|-0.03523|-0.0422|-0.04246|-0.02523|-0.01959|-0.01611|-0.01503|-0.01536|-0.01669|-0.06848|-0.03252|-0.01549|135|65|70|93|91|118|53|95|51|44|15|36|32|207|306|278|259|226|270|330|88|32|14|||||||||||||||||||||||||
2025-12-02 21:12:54|SH.D.VZ.CASH.IP|2871|2025-12-01 21:04:10|2025-12-01 23:58:30||5530.9|1.82|2025-12-01|0.0245|19|0.342633|9|-0.170233|13|2025-12-01||||||||||60.0829|100|0.20725|57.93963|52.98699|1.36835|1.06026|2.96496|0.02452|1.39397|0.0245|0.02454|81.83381|83.3456|100||||||||||98|147|2579|442|185|8173|9476|7661|7898|9380|11870|29222|8022|29|548||||||||||0.2079|||||0.03938|0.03316|0.0245|0.02452|0.02448|0.02451|0.02864|0.05892|||||||||||||-0.05481|-0.07306|-0.04059|-0.05351|-0.0426|-0.03282|-0.02672|-0.02451|-0.02443|-0.02448|-0.02454|-0.03272|-0.02452||5|4|2|19|17|150|193|102|76|73|59|71|22|6|2|||||||||||0||||||||||||||
2025-12-02 21:12:54|SH.D.VUS.CASH.IP|2910|2025-12-01 21:04:00|2025-12-01 23:59:00||2317.4|10.08851|2025-12-01|0.25525|12|0.216022|14|-0.343218|14|2025-12-01||||||||||96.45288|83.36433|50.06295|0.25525|87.53901|14.99591|5.22447|7.81875|16.74721|15.25076|10.94322|4.09465|73.80588|80.02481|100||||||||||4|35|7|382|49|2438|1636|1475|1442|1061|831|2689|4357|5|5||||||||||0.0428|0.03403||||0.03014|0.015|0.01245|0.01098|0.00889|0.00987|0.01005|0.07564|0.02118|0.03782||||||||||-0.12331|-0.0465||-0.003|-0.03899|-0.04327|-0.01968|-0.01391|-0.01267|-0.00949|-0.00948|-0.01229|-0.06496||-0.00756|28|18|2|1|8|181|289|295|269|256|302|343|19|5|8|||||||||||||0||||||||||||
2025-12-02 21:12:55|SH.D.WAG.CASH.IP|1|2025-12-02 14:30:00|2025-12-02 14:30:00||178694567|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:12:56|SH.D.WMT.CASH.IP|3629|2025-12-01 21:04:20|2025-12-01 23:58:10|11187|2832.2|6.89979|2025-12-01|2.06564|15|0.317893|9|-0.206075|21|2025-12-01||56.56236|60.0511|22.32048|56.04389|75.01584|71.43245|76.93561|66.70804|57.24245|100|91.31933|88.90841|69.74492|7.46371|2.06564|3.92349|6.34218|2.45003|3.89798|2.15266|70.88306|94.74769|87.5056||9|0|10|0|0|126|0|43|57|2|78|186|235|7460|5264|3452|3555|4200|3201|9361|10693|33|115||0.02727|0.05327||0.01962|0.02069|0.00904|0.00905||0.31789|0.02263|0.01701|0.04228|0.12368|0.03777|0.02016|0.01688|0.01389|0.01248|0.01251|0.01421|0.06277|0.04005|||-0.05617|-0.12498|-0.05138|-0.00905|-0.01509||-0.00905|-0.03076|-0.00905||-0.07247|-0.02946|-0.04032|-0.03618|-0.02167|-0.01459|-0.01523|-0.01248|-0.01212|-0.0163|-0.10307|-0.00896|-0.00896|46|30|18|25|28|7|13|21|7|17|23|45|33|202|342|307|316|246|283|280|24|19|8|||||||||||||||||||||||||
2025-12-02 21:12:57|UB.D.GOOGUS.CASH.IP|6949|2025-12-01 21:04:20|2025-12-01 23:59:50|31606|2032.5|16.14596|2025-12-01|0.01108|20|0.463328|14|-0.354296|1|2025-12-01||27.90538|22.91952|24.70687|28.95106|23.16637|28.65011|23.72641|18.94248|23.20185|44.18305|27.32516|20.79401|11.83041|6.53932|0.02138|0.01779|0.01501|1.42981|0.01395|0.01108|51.11136|85.37245|72.14589||95|25|57|45|79|39|40|44|164|128|135|508|1295|11499|5386|3744|2983|2154|3876|7977|26221|238|174||0.03085|0.00975|0.01374|0.01109|0.01448|0.01159|0.01103|0.01506|0.02228|0.02171|0.02108|0.0183|0.01795|0.04692|0.03145|0.01849|0.01437|0.01214|0.01637|0.01481|0.01309|0.01418|0.02164||-0.05183|-0.01546|-0.01523|-0.01493|-0.02019|-0.01869|-0.02295|-0.0138|-0.01905|-0.01058|-0.01529|-0.01967|-0.01775|-0.04439|-0.02911|-0.01865|-0.01321|-0.01088|-0.01556|-0.01619|-0.01652|-0.0086|-0.01994|255|214|239|197|242|283|249|238|229|188|220|265|297|338|360|359|359|353|358|360|137|123|61|||||||||||||||||||||||||
2025-12-02 21:12:58|UC.D.NFLX.CASH.IP|5957|2025-12-01 21:03:40|2025-12-01 23:59:50||4181.9|12.13427|2025-12-01|0.01729|15|0.213101|15|-0.908495|1|2025-12-01||33.17431|18.16163|22.56357|67.0736|40.71783|25.76335|52.99736|37.87754|48.12469|58.57021|63.66727|49.56842|43.04021|13.50099|0.01729|1.43418|3.65978|2.42852|2.92784|0.59386|40.9264|55.58493|40.50125||84|41|20|16|30|72|42|78|321|164|193|337|563|7952|8038|5096|4002|4280|3634|12127|16355|301|224||0.07004|0.02281|0.01816|0.01406|0.01774|0.01787|0.01639|0.03445|0.05384|0.03128|0.05815|0.0517|0.01879|0.04602|0.02937|0.02025|0.01692|0.01752|0.01599|0.02014|0.07661|0.04359|0.0591||-0.18258|-0.03513|-0.03406|-0.01449|-0.04694|-0.0614|-0.05934|-0.114|-0.03458|-0.02277|-0.02386|-0.04551|-0.03121|-0.04426|-0.02865|-0.0221|-0.01772|-0.01814|-0.01574|-0.02094|-0.10172|-0.03586|-0.02542|121|105|169|85|155|148|85|90|52|41|44|101|100|260|359|352|329|331|343|343|49|45|42|||||||||||||||||||||||||
2025-12-02 21:12:59|UB.D.FB.CASH.IP|6819|2025-12-01 21:04:20|2025-12-01 23:59:30||1437.6|14.75262|2025-12-01|0.31182|15|0.411581|14|-0.373599|1|2025-12-01||11.47804|21.87744|17.03412|25.36524|15.77097|14.8047|32.89344|22.34533|45.03089|74.3521|71.99364|46.4879|44.69046|12.111|0.31182|2.62598|8.6016|5.14342|4.8251|1.98679|52.8126|75.00484|55.13455||52|52|45|18|38|68|23|23|157|115|96|224|954|5818|4215|2052|1360|1878|2032|3947|29102|94|149||0.02428|0.00768|0.00864|0.00805|0.01153|0.01276|0.00764|0.01093|0.01823|0.02826|0.03106|0.01678|0.01716|0.03859|0.01999|0.01368|0.00988|0.00818|0.0119|0.01311|0.01904|0.03274|0.01247||-0.03252|-0.01068|-0.0137|-0.01318|-0.0175|-0.01694|-0.01073|-0.0122|-0.03002|-0.02457|-0.02515|-0.02532|-0.01942|-0.03227|-0.02327|-0.01483|-0.01173|-0.00997|-0.01326|-0.01255|-0.0234|-0.00156|-0.01878|297|279|235|213|292|257|219|215|109|74|107|183|206|290|357|346|303|312|333|355|72|28|49|||||||||||||||||||||||||
2025-12-02 21:13:00|UA.D.AMZN.CASH.IP|6955|2025-12-01 21:04:10|2025-12-01 23:59:50|23405|4599.5|10.73804|2025-12-01|0.00759|20|0.242173|13|-0.272126|12|2025-12-01||23.18292|30.16476|38.25509|36.47126|37.23472|38.97847|37.14222|17.63551|66.41317|68.61617|37.09994|53.29356|48.99913|8.68455|0.01336|0.28959|0.00967|1.14831|0.29033|0.00759|54.24389|68.10145|71.75798||83|39|88|39|226|23|37|70|629|237|198|627|2247|19240|9550|6192|5578|8263|5270|10390|28239|231|126||0.03095|0.01201|0.01173|0.01508|0.01293|0.0141|0.0109|0.01494|0.02948|0.04181|0.02304|0.01867|0.04259|0.05321|0.0257|0.01498|0.01116|0.01327|0.01266|0.0143|0.04035|0.01469|0.14527||-0.03875|-0.01902|-0.0201|-0.02622|-0.02449|-0.02019|-0.02105|-0.01871|-0.04783|-0.02162|-0.01476|-0.03012|-0.02765|-0.04869|-0.0266|-0.01569|-0.01226|-0.01167|-0.01326|-0.01532|-0.02924|-0.01861|-0.02188|216|209|204|118|172|190|132|159|107|35|54|154|192|289|360|358|355|351|356|360|83|47|46|||||||||||||||||||||||||
2025-12-02 21:13:01|SG.D.TWTRUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:13:01|EC.D.ACCP.CASH.IP|1755|2025-12-02 08:00:10|2025-12-02 16:29:50||53.2|20.07886|2025-12-01|13.42926|8|0.086412|8|-0.172898|8|2025-12-01|||||||||13.42926|28.32911|34.83377|33.35501|33.12663|29.11455|26.95147|34.41714|53.46052||||||||||||||||85|62|21|35|54|47|37|30|16||||||||||||||||0.03487|0.02983|0.024|0.02805|0.02425|0.02365|0.02879|0.02232|0.02152||||||||||||||||-0.03314|-0.02477|-0.02408|-0.02416|-0.02457|-0.02355|-0.02746|-0.02154|-0.02152||||||||239|212|158|129|145|110|130|157|58|||||||||||||||||||||||||
2025-12-02 21:13:02|SA.D.BABA.CASH.IP|5780|2025-12-01 21:04:30|2025-12-01 23:59:50|16081|996|15.29851|2025-12-01|0.89059|15|0.323727|1|-0.312979|1|2025-12-01||16.59676|16.10696|28.99682|60.97579|15.36966|28.7063|43.28052|52.5734|68.217|69.2671|73.25679|47.69363|52.7189|13.86177|0.89059|8.68655|9.05747|7.53797|7.14387|5.32938|80.79053|81.26103|90.33103||296|126|131|18|93|69|88|20|417|183|374|707|1252|9277|7462|3698|2949|2769|2111|4125|3827|150|173||0.0647|0.03705|0.03558|0.01763|0.03845|0.03858|0.02215|0.03604|0.09778||0.11625|0.04478|0.04048|0.04968|0.03614|0.02677|0.0208|0.01737|0.01793|0.01563|0.04412||0.02435||-0.05727|-0.03834|-0.04362|-0.0219|-0.03873|-0.04106|-0.03318|-0.03043|-0.04683|-0.03303|-0.04811|-0.06276|-0.02709|-0.05103|-0.03595|-0.02506|-0.01819|-0.01574|-0.01736|-0.01783|-0.04765|-0.05478|-0.00913|266|249|145|146|248|150|215|118|44|26|56|126|93|239|353|335|310|306|295|339|26|16|31|||||||||||||||||||||||||
2025-12-02 21:13:03|SA.D.ACBUS.CASH.IP|628|2025-12-02 14:30:00|2025-12-02 20:59:50|448|686.5|1.25539|2025-12-01|0.21752|19|0.43573|18|-0.441501|14|2025-12-01|||||||||||||||35.26405|7.53106|0.22048|5.20886|0.21777|0.21752|0.21949||||||||||||||||||1110|603|1793|688|5387|2079|5846||||||||||||||||||0.22029|0.21898|0.22124||0.43573|0.21834|||||||||||||||||||-0.24426||-0.21978|-0.21978|-0.21739||-0.22026||||40|41|16|20|15|18|13|||||||||||||||||||||||||
2025-12-02 21:13:03|UA.D.CARUS.CASH.IP|572|2025-12-02 14:30:00|2025-12-02 20:59:50|13193|139|22.97619|2025-12-01|49.02036|18|1.137249|14|-1.049532|18|2025-12-01|||||||||||||||55.38764|64.33443|76.36521|55.35998|49.02036|64.18032|52.4031||||||||||||||||||396|376|340|382|569|268|692||||||||||||||||||0.60048|0.03389|0.04676|0.02824|0.10168|0.08361|0.06789||||||||||||||||||-0.38932|-0.18735|-0.16166|-0.15143|-0.24746|-0.12891|-0.07956||||22|25|21|29|37|75|132|||||||||||||||||||||||||
2025-12-02 21:13:04|ED.D.BAS.CASH.IP|1876|2025-12-02 08:00:00|2025-12-02 16:29:50|4516|390.8|16.91969|2025-12-01|19.93598|9|0.201252|8|-0.245371|8|2025-12-01|||||||||20.04498|19.93598|23.52164|26.08697|33.65623|41.19734|33.83643|33.77265|31.2672||||||||||||||||334|208|205|223|293|182|291|298|398||||||||||||||||0.03464|0.03185|0.02434|0.03187|0.02361|0.02427|0.02824|0.02536|0.02728||||||||||||||||-0.03397|-0.02966|-0.0234|-0.02909|-0.02837|-0.0224|-0.02533|-0.02777|-0.02231||||||||260|201|149|142|113|102|139|160|48|||||||||||||||||||||||||
2025-12-02 21:13:05|ED.D.BMW.CASH.IP|1692|2025-12-01 16:29:50|2025-12-01 16:29:50|8953|76.7|19.34899|2025-12-01|14.76491|9|0.158264|9|-0.157622|9|2025-12-01|||||||||18.36121|14.76491|20.03834|22.66412|23.66081|32.98645|15.97915|19.45764|27.29752||||||||||||||||83|70|49|33|49|57|59|85|154||||||||||||||||0.03437|0.03191|0.03136|0.02447|0.02395|0.03235|0.02463|0.02542|0.0252||||||||||||||||-0.02705|-0.02981|-0.02663|-0.02659|-0.02414|-0.0239|-0.02883|-0.027|-0.02426||||||||213|197|150|137|127|88|138|139|66|||||||||||||||||||||||||
2025-12-02 21:13:05|UA.D.BNTXUS.CASH.IP|1244|2025-12-01 21:04:30|2025-12-01 23:37:20|9574|733.5|26.55387|2025-12-01|7.83703|15|2.440259|12|-0.4884|20|2025-12-01||||||||||87.77079|90.08483|94.23018|95.75071|85.79521|24.04256|7.83703|25.10606|20.08678|22.90591|13.74787|13.95913|29.17269||||||||||||3|43|6|34|61|1134|1229|1122|1033|665|1318|1853|226||||||||||||0.03796|0.04058|0.03627|0.1139|0.13933|0.10965|0.07438|0.07268|0.06672|0.04797|0.0524|0.05943|||||||||||||-0.04357|-0.03739|-0.04799|-0.06523||-0.12786|-0.08455|-0.08152|-0.05682|-0.06782|-0.06307|-0.09179||||73|50|69|164|7|63|104|100|60|57|66|87|7|||||||||||||||||||||||||
2025-12-02 21:13:06|SB.D.CCL.CASH.IP|2440|2025-12-01 21:02:20|2025-12-01 23:59:00|2575|5710.9|3.25997|2025-12-01|0.03859|18|0.233736|16|-0.810498|21|2025-12-01||||||||||0.30461|22.48252|66.79698|60.06121|64.74035|17.94637|0.48926|0.83219|0.03864|0.03859|0.03885|0.03872|57.41486|66.70528|0.15438||||||||||855|144|62|303|283|7209|5992|7375|5597|7589|5491|20549|5288|52|118||||||||||0.07819|0.19539||0.10437|0.06836|0.06828|0.05178|0.05612|0.03864|0.03859|0.04672|0.05961|0.11614||||||||||||-0.07797|-0.11713|-0.11699|-0.06138|-0.04685|-0.06406|-0.04572|-0.04748|-0.04213|-0.04286|-0.04611|-0.03864|-0.50189|-0.0386|-0.03858|5|9|6|30|51|218|222|126|103|75|122|99|14|3|1||||||||||||||||||||||||0|
2025-12-02 21:13:07|EJ.D.CSGN.CASH.IP|1|2025-12-02 08:00:00|2025-12-02 08:00:00||15723|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:13:07|ED.D.DCX.CASH.IP|2112|2025-12-02 08:00:00|2025-12-02 16:29:50|5930|142.9|15.55145|2025-12-01|11.68525|8|0.170999|8|-0.169866|9|2025-12-01|||||||||11.68525|16.0626|21.02034|25.90788|22.71768|20.97315|22.24385|18.74109|22.13535||||||||||||||||222|173|116|187|209|220|159|195|534||||||||||||||||0.03512|0.02849|0.02907|0.0234|0.02449|0.01866|0.02628|0.03035|0.02589||||||||||||||||-0.02645|-0.02538|-0.02154|-0.02593|-0.0222|-0.01947|-0.0231|-0.02085|-0.0222||||||||249|237|181|170|141|105|162|187|104|||||||||||||||||||||||||
2025-12-02 21:13:08|ED.D.DHERGY.CASH.IP|1327|2025-12-02 08:00:20|2025-12-02 16:29:50|1903.5|95.8|20.48169|2025-12-01|14.01099|16|0.449102|8|-0.287056|16|2025-12-01|||||||||21.70791|23.61107|30.4119|25.75733|21.27515|28.89069|23.70901|23.44006|14.01099||||||||||||||||183|118|197|183|179|102|210|177|173||||||||||||||||0.11136|0.07194|0.0532|0.05935|0.06826|0.06457|0.05569|0.0605|0.0444||||||||||||||||-0.07467|-0.05369|-0.06497|-0.05396|-0.04448|-0.05687|-0.04927|-0.05945|-0.06916||||||||190|153|89|74|118|125|127|137|79|||||||||||||||||||||||||
2025-12-02 21:13:09|SB.D.DAL.CASH.IP|2361|2025-12-01 21:04:30|2025-12-01 23:55:20||1974.5|8.04546|2025-12-01|4.9797|20|0.47619|13|-0.521574|9|2025-12-01||||||||||67.66235|100|75.22863|69.54892|80.10565|9.03631|7.49727|13.87241|18.90764|12.17913|13.89598|4.9797|78.63738|33.47914|100||||||||||51|11|164|102|481|4590|2924|1322|1121|1627|1259|3438|5057|170|57||||||||||||0.25292|0.16178|0.47619|0.07512|0.04301|0.03131|0.02594|0.02773|0.02657|0.0253|0.01565|0.1408|0.13283||||||||||-0.38826|||-0.22118|-0.19489|-0.0716|-0.03989|-0.03119|-0.0242|-0.02084|-0.0236|-0.02212|-0.08584|||6|5|4|26|15|168|282|188|196|181|238|262|14|3|4|||||||||||||||||||||||||
2025-12-02 21:13:09|ED.D.DBK.CASH.IP|2331|2025-12-02 08:00:20|2025-12-02 16:29:50|3114.5|211.9|14.34975|2025-12-01|10.24791|8|0.147372|8|-0.098912|9|2025-12-01|||||||||10.24791|13.49652|12.98977|15.62163|16.44398|21.18628|17.43397|13.58354|16.53259||||||||||||||||319|448|261|384|418|306|391|356|855||||||||||||||||0.03063|0.02252|0.02469|0.01915|0.01869|0.02303|0.02527|0.02075|0.01951||||||||||||||||-0.02787|-0.02323|-0.02027|-0.02396|-0.02296|-0.01907|-0.02564|-0.02305|-0.02463||||||||284|245|216|218|201|189|224|236|109|||||||||||||||||||||||||
2025-12-02 21:13:10|ED.D.LHAG.CASH.IP|1430|2025-12-02 08:00:20|2025-12-02 16:29:50|829.4|481.6|18.13822|2025-12-01|20.94041|8|0.313858|8|-0.358081|8|2025-12-01|||||||||20.94041|27.91242|37.62149|49.03278|37.20295|29.93749|32.5944|27.45684|44.4695||||||||||||||||1268|520|350|321|373|568|590|639|1440||||||||||||||||0.05822|0.03374|0.03017|0.03031|0.02833|0.03451|0.03739|0.0258|0.02398||||||||||||||||-0.04873|-0.0337|-0.02875|-0.03635|-0.02913|-0.029|-0.03359|-0.0277|-0.02998||||||||230|183|141|151|113|97|129|124|45|||||||||||||||||||||||||
2025-12-02 21:13:11|SB.D.D.CASH.IP|2080|2025-12-02 14:30:00|2025-12-02 20:59:50|6033|1008.2|7.6154|2025-12-01|4.87384|20|0.176|14|-0.350877|14|2025-12-01|||||||||||||||8.36064|11.41961|9.277|10.19411|14.20368|13.08805|4.87384||||||||||||||||||3346|1723|1751|1230|1619|1829|4452||||||||||||||||||0.0407|0.02541|0.02221|0.02088|0.02053|0.02704|0.02659||||||||||||||||||-0.0459|-0.0257|-0.02248|-0.01904|-0.01939|-0.02244|-0.02211||||145|246|227|177|141|199|206|||||||||||||||||||||||||
2025-12-02 21:13:11|EJ.D.DUFNSW.CASH.IP|464|2025-12-01 16:19:50|2025-12-01 16:19:50|4504|93.1|18.59194|2025-12-01|34.7267|10|0.405588|9|-0.180995|8|2025-12-01|||||||||55.91183|47.32251|34.7267|54.60702|45.5302|57.22608|53.62579|44.8829|53.37489||||||||||||||||45|49|166|43|52|49|59|179|99||||||||||||||||0.09064|0.09674|0.04515|0.04512|0.12008|0.04482|0.04473|0.04459|||||||||||||||||-0.07909|-0.05516|-0.04537||-0.04507|-0.0448|-0.04476|-0.08897|-0.04447||||||||43|36|26|11|22|14|28|29|15|||||||||||||||||||||||||
2025-12-02 21:13:12|SB.D.EQR.CASH.IP|1525|2025-12-02 14:30:00|2025-12-02 20:59:50|6196|456.9|12.41834|2025-12-01|23.86365|14|0.228983|14|-0.097513|20|2025-12-01|||||||||||||||23.86365|26.9284|34.98166|31.81001|37.28511|31.60798|25.63406||||||||||||||||||778|497|848|521|453|627|2421||||||||||||||||||0.05534|0.03121|0.02283|0.02371|0.01861|0.02094|0.02092||||||||||||||||||-0.03085|-0.02084|-0.0216|-0.01891|-0.02067|-0.02044|-0.02309||||80|160|103|129|102|133|164|||||||||||||||||||||||||
2025-12-02 21:13:13|UB.D.EXPE.CASH.IP|1540|2025-12-02 14:30:00|2025-12-02 20:59:50|26365|392.4|26.79968|2025-12-01|21.83821|18|0.233409|17|-0.397091|14|2025-12-01|||||||||||||||55.42913|41.74725|46.7715|41.26047|21.83821|32.74411|27.00942||||||||||||||||||339|418|378|535|549|395|1577||||||||||||||||||0.05726|0.03724|0.0284|0.06151|0.04297|0.01863|0.02152||||||||||||||||||-0.09479|-0.05183|-0.03991|-0.05151|-0.03864|-0.0258|-0.03169||||76|113|90|51|46|98|141|||||||||||||||||||||||||
2025-12-02 21:13:13|SC.D.FRT.CASH.IP|900|2025-12-02 14:30:00|2025-12-02 20:59:50|9756|151.9|21.81045|2025-12-01|25.57235|20|0.091269|17|-0.132275|15|2025-12-01|||||||||||||||46.85208|53.68831|53.50419|41.9229|50.03986|35.23828|25.57235||||||||||||||||||227|129|179|163|151|711|529||||||||||||||||||0.02239|0.03156|0.02113|0.04562|0.01263|0.02534|0.01695||||||||||||||||||-0.04408|-0.044|-0.04054|-0.04009|-0.02284|-0.02814|-0.02413||||45|97|58|43|54|54|94|||||||||||||||||||||||||
2025-12-02 21:13:14|SC.D.F.CASH.IP|3547|2025-12-01 21:01:30|2025-12-01 23:58:50|1294|14318.2|5.30929|2025-12-01|0.07511|16|0.22779|9|-0.226586|14|2025-12-01||50.08483|91.7407|91.02484|25.07574|89.78823|94.06766|99.243|60.88762|16.0261|16.74868|81.83194|50.03788|33.43431|6.33192|0.07512|0.07511|0.0753|0.07548|0.07585|0.07602|40.03041||||102|14|10|0|47|0|11|14|92|209|262|398|2153|72847|59911|78946|104915|107193|90413|148547|54055|||||0.07568|0.08516||0.07582|0.07582|0.07582|0.08591|0.11374||0.0757|||0.0869|0.07517|0.07527|||0.07582|0.10151|0.15221||||-0.0753|-0.07666|-0.08439||-0.09994|-0.08142|-0.07576|-0.09086|-0.07566|-0.07565||-0.11341|-0.0757|-0.10435|-0.07513|-0.07508||-0.07547||-0.15163|-0.07593|||8|133|178|4|88|101|132|74|44|12|11|10|3|80|65|20|17|9|17|19|5|||||||||||||||||||||||||
2025-12-02 21:13:15|SC.D.GMUS.CASH.IP|2408|2025-12-01 21:03:40|2025-12-01 23:58:30|7362|2835.8|7.03749|2025-12-01|4.05546|20|0.426527|11|-0.354949|12|2025-12-01||||||||||57.70476||100|75.17468||11.56025|7.77894|7.86096|6.47003|5.45835|7.56323|4.05546|66.98646|94.7462|75.03082||||||||||244||0|66||3451|2458|1683|1963|1748|1901|5503|23772|97|153||||||||||0.01374||0.42653|||0.04108|0.02105|0.01842|0.01869|0.01766|0.01797|0.01835|0.10972|0.07119|||||||||||-0.17855|||-0.35495||-0.0544|-0.0331|-0.02161|-0.01705|-0.01621|-0.01882|-0.02519|-0.05477|-0.01368||7|1|4|148|271|204|186|147|212|198|12|19|4||||||||||||0|||||||||||||
2025-12-02 21:13:15|UB.D.GILD.CASH.IP|3106|2025-12-01 21:04:30|2025-12-01 23:58:20|12400|1129.7|10.36374|2025-12-01|0.20764|6|0.599089|1|-0.426182|21|2025-12-01||65.19359|28.83044|50.15564|0.27931|0.25281|0.20764|0.3041|21.32106|88.94198||100|93.785|75.09392|12.24938|23.85637|24.80262|31.65273|22.97054|21.98351|11.66532|93.80905|1.51013|100||0|0|0|0|0|0|0|0|0||16|5|33|1397|1794|805|610|808|849|1883|18956|841|9||0.17133|0.00799|0.00798||0.00798|||0.00971|0.00796|||0.08808||0.0553|0.03163|0.01756|0.01661|0.01356|0.01806|0.02071|||||-0.03992||||-0.12764|-0.02396|-0.18374|-0.01518|-0.00796|||||-0.05882|-0.04199|-0.01971|-0.01841|-0.01327|-0.01655|-0.01939|-0.42618|-0.13307|-0.02419|20|7|4|1|6|2|3|57|9|2|16|8|99|231|226|215|183|214|249|16|2|4|||||||||||||||||||||||0||
2025-12-02 21:13:16|SC.D.HLTUS.CASH.IP|1750|2025-12-02 14:30:00|2025-12-02 20:59:50|28115|463.1|19.80174|2025-12-01|20.84956|20|0.162366|14|-0.190819|14|2025-12-01|||||||||||||||31.42256|41.38932|50.36066|36.77941|49.18873|37.88515|20.84956||||||||||||||||||1539|602|397|352|402|505|1289||||||||||||||||||0.03613|0.01989|0.02083|0.02|0.01151|0.01721|0.01519||||||||||||||||||-0.04378|-0.03588|-0.02258|-0.03037|-0.02282|-0.0273|-0.02414||||83|150|155|98|118|111|173|||||||||||||||||||||||||
2025-12-02 21:13:17|SD.D.JKSUS.CASH.IP|628|2025-12-02 14:30:00|2025-12-02 20:59:50|2543|270.5|34.22342|2025-12-01|37.62321|20|0.459418|14|-1.078167|14|2025-12-01|||||||||||||||58.73224|49.0698|65.68538|65.41823|56.81098|56.74373|37.62321||||||||||||||||||828|313|277|176|200|325|635||||||||||||||||||0.13433|0.05459|0.03871|0.0868|0.03823|0.03838|0.05786||||||||||||||||||-0.39131|-0.22119|-0.11028|-0.20052|-0.18217|-0.23411|-0.07413||||36|39|29|23|23|23|120|||||||||||||||||||||||||
2025-12-02 21:13:17|SD.D.JMIAUS.CASH.IP|1259|2025-12-02 14:30:00|2025-12-02 20:59:50|1200|929.9|17.33151|2025-12-01|19.89434|20|0.651466|14|-0.480384|14|2025-12-01|||||||||||||||21.93916|29.6437|24.32805|31.44076|28.49572|40.89641|19.89434||||||||||||||||||2726|1088|1795|1125|1269|1457|2675||||||||||||||||||0.19585|0.10363|0.09223|0.12364|0.08032|0.11211|0.10422||||||||||||||||||-0.16638|-0.10121|-0.11195|-0.08465|-0.10902|-0.09945|-0.09491||||97|129|95|99|74|130|96|||||||||||||||||||||||||
2025-12-02 21:13:18|EG.D.KPN.CASH.IP|1075|2025-12-02 08:00:00|2025-12-02 16:29:50||552.2|27.36814|2025-12-01|14.81512|9|0.076278|9|-0.101163|8|2025-12-01|||||||||20.79586|14.81512|28.87588|30.25968|19.48106|57.79352|27.80916|36.10556|53.34859||||||||||||||||490|795|545|773|843|348|882|1013|1285||||||||||||||||0.03079|0.03627|0.02533|0.03169|0.05066|0.0253|0.02902|0.02545|0.02966||||||||||||||||-0.04035|-0.02998|-0.03257|-0.02534|-0.03169|-0.0253|-0.03514|-0.03089|-0.02541||||||||106|88|52|43|36|45|72|97|45|||||||||||||||||||||||||
2025-12-02 21:13:18|SD.D.LMT.CASH.IP|2504|2025-12-01 21:04:40|2025-12-01 23:58:40|44179|386.1|22.54407|2025-12-01|12.27415|15|0.541548|12|-0.552486|9|2025-12-01||||||||||96.81219|80.17181|100|33.57276|57.31144|19.03617|12.27415|30.13184|46.92123|43.91481|42.89236|30.28932|80.79795|100|100||||||||||3|0|0|63|65|956|1155|770|426|325|255|902|198|236|1||||||||||0.24882|0.23||0.22099|0.03973|0.03081|0.02221|0.01819|0.01275|0.0124|0.01079|0.0125|0.08667||||||||||||-0.38432|||-0.08822||-0.05218|-0.04185|-0.04094|-0.02607|-0.02583|-0.01784|-0.02042|-0.0629|-0.00455||31|5|4|6|7|111|164|153|96|98|119|195|52|2|2|||||||||||||||||||||||||
2025-12-02 21:13:19|EC.D.MCA.CASH.IP|2644|2025-12-02 08:00:00|2025-12-02 16:29:50|63530|11.3|14.99406|2025-12-01|5.01274|8|0.14218|8|-0.15748|8|2025-12-01|||||||||5.01274|5.35514|25.24296|23.89801|18.03604|11.22026|17.44627|17.8494|9.0319||||||||||||||||16|18|9|10|11|12|9|11|16||||||||||||||||0.03748|0.03127|0.02041|0.02105|0.01983|0.02704|0.0229|0.02689|0.02444||||||||||||||||-0.02935|-0.02425|-0.01855|-0.01967|-0.01869|-0.02465|-0.02157|-0.02159|-0.01938||||||||301|300|222|201|222|250|241|286|122|||||||||||||||||||||||||
2025-12-02 21:13:20|UC.D.MRNAUS.CASH.IP|3509|2025-12-01 21:04:40|2025-12-01 23:59:50|2425|2337.8|13.28627|2025-12-01|0.59455|19|0.92|14|-1.185771|1|2025-12-01||44.01767|30.1418|42.16934|57.18359|19.04146|54.04139|38.26624|37.11507|51.85753|70.05995|46.76509|66.13295|82.92125|10.16134|3.04224|5.33052|3.16644|3.63716|0.59455|0.67078|62.68087|84.63442|82.38931||72|146|22|20|45|39|0|74|1206|550|509|442|444|4260|4699|2588|2848|2989|2942|6759|3151|211|321||0.20473||0.05547|0.05616|0.1348|0.03953|0.03941|0.07581|0.11112|||||0.1074|0.06263|0.04711|0.047|0.04816|0.04593|0.04982||0.04122|||-0.44026|-0.03939|-0.15696|-0.14932|-0.22411|-0.33601|-0.14974|-0.1809|-0.25367|-0.19954|-0.10625|-0.26726|-0.12982|-0.091|-0.0661|-0.04998|-0.04845|-0.05597|-0.04227|-0.06615|-0.1031|-0.08239|-0.08237|48|10|38|28|48|13|21|76|29|10|15|50|35|189|301|246|192|139|181|159|16|13|17|||||||||||||||||||||||||
2025-12-02 21:13:20|EJ.D.NESN.CASH.IP|2312|2025-12-02 08:00:50|2025-12-02 16:19:50|7880|324.2|12.29828|2025-12-01|24.57102|8|0.087467|9|-0.100263|8|2025-12-01|||||||||24.57102|34.29838|40.87016|35.04378|26.81243|25.94042|28.19751|30.36276|31.51905||||||||||||||||281|223|228|157|157|205|236|302|412||||||||||||||||0.01735|0.01676|0.01492|0.01666|0.01364|0.01596|0.01799|0.01427|0.0196||||||||||||||||-0.01932|-0.01568|-0.01512|-0.01398|-0.01446|-0.0132|-0.01574|-0.01591|-0.01523||||||||224|210|186|157|153|135|220|201|73|||||||||||||||||||||||||
2025-12-02 21:13:21|SE.D.NIOUS.CASH.IP|3993|2025-12-01 21:04:40|2025-12-01 23:59:20|503|9576.4|3.26106|2025-12-01|0.19206|18|13.141684|9|-0.902527|8|2025-12-01||42.5492|42.24225|88.90905|75.04537|53.05941|57.234|41.81097|79.72735|14.28379|25.15377|22.37952|43.61766|29.57873|2.48938|0.19253|0.19372|0.19352|0.19206|0.19207|0.19227|0.1928||||1717|2883|127|82|3265|1385|990|543|9377|4763|6731|4892|6129|77567|142364|123838|131092|148232|75168|171537|4219||||0.20851|0.18171|0.18165||0.18349||0.18248|0.27273|0.89742|0.18951|0.18868|0.22528|0.18904|0.36003|0.24141|0.19455|0.19342||0.19231|0.19231|||||-0.28657|-0.18146|-0.18117||||-0.18182|-0.21869|-0.29661|-0.18904|-0.18844|-0.18815|-0.18911|-0.22954|-0.25495|||-0.19194||-0.19169||||59|57|54|8|17|14|24|54|107|32|18|23|17|87|44|18|12|12|14|21|3|||||||||||||||||||||||||
2025-12-02 21:13:22|EJ.D.NOV.CASH.IP|2044|2025-12-02 08:00:50|2025-12-02 16:19:50||273.9|13.61491|2025-12-01|12.92401|16|0.076643|8|-0.095694|8|2025-12-01|||||||||25.52246|27.20225|38.05632|36.15156|32.19181|28.96512|26.1947|17.41134|12.92401||||||||||||||||425|347|347|237|150|252|316|339|358||||||||||||||||0.02389|0.02497|0.02225|0.01903|0.02145|0.02037|0.02399|0.02445|0.01923||||||||||||||||-0.02352|-0.02182|-0.02043|-0.02259|-0.01906|-0.02148|-0.02381|-0.02479|-0.02044||||||||149|103|92|119|115|114|149|207|62|||||||||||||||||||||||||
2025-12-02 21:13:26|KA.D.OCDO.CASH.IP|829|2025-12-01 16:29:30|2025-12-01 16:29:50|171.35|992.8|22.8567|2025-12-01|38.3411|15|0.529395|8|-0.554939|8|2025-12-01|||||||||56.48421|52.60261|51.3229|62.59249|50.11368|43.44494|40.12074|38.3411|39.47324||||||||||||||||613|554|359|229|501|486|952|833|900||||||||||||||||0.12897|0.05149|0.04648|0.06363|0.05557|0.03718|0.22297|0.07446|0.05567||||||||||||||||-0.12967|-0.08312|-0.05574|-0.09723|-0.04164|-0.0744|-0.0834|-0.0697|-0.05911||||||||64|40|41|40|32|30|20|68|33|||||||||||||||||||||||||
2025-12-02 21:13:26|UC.D.ORLY.CASH.IP|2139|2025-12-02 14:30:00|2025-12-02 20:59:50|9984|902.8|9.22903|2025-12-01|8.77936|14|0.366991|14|-0.237436|14|2025-12-01|||||||||||||||8.77936|15.83647|25.1496|24.06376|20.5778|17.3668|9.97564||||||||||||||||||1948|1035|839|955|1183|878|3361||||||||||||||||||0.04564|0.02092|0.01675|0.01808|0.01599|0.01638|0.02102||||||||||||||||||-0.03548|-0.01968|-0.01803|-0.0142|-0.01767|-0.01538|-0.02015||||149|253|195|183|180|196|241|||||||||||||||||||||||||
2025-12-02 21:13:27|SE.D.PLTRUS.CASH.IP|7094|2025-12-01 21:04:50|2025-12-01 23:59:50||3789.5|13.63449|2025-12-01|0.0143|20|0.281036|14|-0.392394|1|2025-12-01||19.51665|21.40003|24.51256|25.13408|25.59163|11.1568|23.99645|27.70378|40.51468|63.68728|42.71416|23.94744|27.45344|9.87056|0.03153|0.30034|0.02014|1.41857|0.01865|0.0143|56.66576|55.9586|67.24158||116|94|61|19|69|78|37|69|511|269|1010|650|1988|15243|10136|7848|5501|3730|5772|7410|2379|400|312||0.03219|0.01214|0.02277|0.01429|0.01621|0.02536|0.02086|0.0163|0.03477|0.03341|0.03226|0.03349|0.02642|0.07767|0.04113|0.03082|0.02332|0.01939|0.02464|0.02167|0.02888|0.02984|0.06562||-0.04153|-0.02353|-0.02474|-0.01682|-0.01873|-0.03633|-0.02652|-0.01928|-0.05264|-0.03837|-0.03924|-0.03315|-0.0464|-0.06541|-0.04489|-0.03078|-0.02407|-0.01852|-0.02675|-0.02412|-0.04356|-0.04713|-0.03261|267|262|241|219|219|297|217|177|146|99|61|155|168|275|360|360|360|357|360|360|83|59|61|||||||||||||||||||||||||
2025-12-02 21:13:28|UC.D.PYPLVUS.CASH.IP|3970|2025-12-01 21:03:40|2025-12-01 23:59:30|6290|1596.2|14.75654|2025-12-01|1.28275|20|0.307443|9|-0.434084|2|2025-12-01||50.83577|26.26433|31.20098|37.0917|34.33281|50.08823|44.31725|51.3423|61.85375|61.29986|88.52933|73.96297|60.57891|12.02189|2.67984|5.37386|6.95781|5.3377|4.99668|1.28275|75.03797|75.00399|81.84145||51|159|214|19|44|118|56|66|314|142|93|274|1134|3565|3352|3592|1838|2441|2281|5811|76162|267|257||0.03594|0.04773|0.04852|0.01853|0.02885|0.03241|0.01618|0.02828|0.16137|0.03762|0.07361|0.03236|0.0618|0.04665|0.03523|0.02595|0.02231|0.02378|0.02234|0.02112|0.07461|0.03192|||-0.14457|-0.09422|-0.10499|-0.05402|-0.04703|-0.05729|-0.09691|-0.04245|-0.08036|-0.04258|-0.0578|-0.04256|-0.07486|-0.04275|-0.03113|-0.02302|-0.02055|-0.02122|-0.02046|-0.02336|-0.15974||-0.15967|67|65|45|27|73|32|52|78|34|49|87|46|81|209|339|299|245|188|241|237|16|4|11|||||||||||||||||||||||||
2025-12-02 21:13:29|UC.D.PTONUS.CASH.IP|904|2025-12-01 22:12:20|2025-12-01 23:51:50|644|3564.5|1.71313|2025-12-01|0.14737|16|0.600601|14|-0.445765|12|2025-12-01||||||||||0.89552|||50.33759||3.13996|1.70801|0.14737|4.13585|0.1481|9.21273|3.84826|||0.19968||||||||||1|||639||4587|2592|4456|7828|10760|7168|51496|||213|||||||||||||0.3012||0.26641|0.148|0.14771||0.14837|0.19753|0.15077||||||||||||||||-0.44577||-0.15675|-0.14745|-0.19622|-0.14728|-0.14793|-0.14837|-0.15043||||1|8|69|64|34|25|15|22|27|3|||||||||||||||||||||||||
2025-12-02 21:13:29|KA.D.RIO.CASH.IP|2014|2025-12-02 08:00:00|2025-12-02 16:29:50|5422|233.3|15.30404|2025-12-01|21.01666|16|0.073896|8|-0.091575|9|2025-12-01|||||||||21.11008|30.14101|41.33833|29.54313|27.21206|34.7631|24.40169|25.36322|21.01666||||||||||||||||256|132|194|159|231|214|398|681|394||||||||||||||||0.02721|0.02006|0.02641|0.02492|0.02258|0.0201|0.02541|0.02087|0.01933||||||||||||||||-0.02438|-0.02224|-0.01828|-0.02001|-0.02108|-0.0203|-0.02453|-0.02115|-0.01953||||||||204|166|121|105|114|118|201|217|100|||||||||||||||||||||||||
2025-12-02 21:13:30|EJ.D.ROG.CASH.IP|2177|2025-12-02 08:00:50|2025-12-02 16:19:50|31310|107.5|13.56248|2025-12-01|27.47968|16|0.097276|15|-0.065445|8|2025-12-01|||||||||34.65041|29.0109|40.8375|42.57317|57.36914|48.73876|40.60788|37.92811|27.47968||||||||||||||||120|107|103|205|73|128|215|129|173||||||||||||||||0.03594|0.03243|0.03247|0.03238|0.0324|0.03249|0.03241|0.04331|0.03256||||||||||||||||-0.03791|-0.03243|-0.03244|-0.04047|-0.03239|-0.03968|-0.03239|-0.03248|-0.03253||||||||130|69|49|47|68|78|69|124|51|||||||||||||||||||||||||
2025-12-02 21:13:31|KA.D.RR.CASH.IP|2539|2025-12-02 08:00:00|2025-12-02 16:29:50|1045|1037.9|13.01172|2025-12-01|9.004|16|0.096386|12|-0.144231|15|2025-12-01|||||||||30.20357|23.48748|31.68736|27.32366|38.86819|37.14474|43.64334|24.09241|9.004||||||||||||||||1188|1254|1095|1954|1968|1964|1594|1814|2674||||||||||||||||0.05278|0.05456|0.04787|0.04819|0.05488|0.05008|0.05035|0.05429|0.05287||||||||||||||||-0.05926|-0.04771|-0.05381|-0.06227|-0.05246|-0.05003|-0.06002|-0.05909|-0.05405||||||||136|64|79|121|85|124|133|183|67|||||||||||||||||||||||||
2025-12-02 21:13:31|EG.D.RDSANA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:13:32|ED.D.SAPG.CASH.IP|1747|2025-12-02 08:00:10|2025-12-02 16:29:50|20775|241|19.02438|2025-12-01|14.31288|16|0.096455|14|-0.431344|8|2025-12-01|||||||||19.94073|24.36737|31.86849|33.55312|32.12445|30.79604|18.53343|23.81743|14.31288||||||||||||||||226|251|191|216|175|184|302|293|507||||||||||||||||0.03187|0.03014|0.02646|0.03001|0.02786|0.03526|0.03086|0.02608|0.02396||||||||||||||||-0.03547|-0.02707|-0.02658|-0.02549|-0.02885|-0.02612|-0.03061|-0.02875|-0.02643||||||||206|189|179|170|162|130|173|227|112|||||||||||||||||||||||||
2025-12-02 21:13:32|SG.D.SAP.CASH.IP|1513|2025-12-02 14:30:00|2025-12-02 20:59:50|24147|166|21.39178|2025-12-01|10.82637|14|0.218143|19|-0.123747|20|2025-12-01|||||||||||||||10.82637|16.88388|17.46871|50.80243|65.70238|56.63759|47.88316||||||||||||||||||46|38|64|25|14|40|278||||||||||||||||||0.02614|0.02099|0.01844|0.01919|0.04181|0.04239|0.023||||||||||||||||||-0.02139|-0.01684|-0.01414|-0.06375|-0.03438|-0.03214|-0.02369||||158|303|201|69|99|129|186|||||||||||||||||||||||||
2025-12-02 21:13:33|ED.D.SIEGn.CASH.IP|2072|2025-12-02 08:00:20|2025-12-02 16:29:50|22695|243.6|14.74068|2025-12-01|11.25984|16|0.199247|8|-0.395865|8|2025-12-01|||||||||17.35774|26.19243|26.31499|25.13567|27.29782|24.28093|17.15258|20.02235|11.25984||||||||||||||||367|126|123|204|87|122|134|141|238||||||||||||||||0.04101|0.0264|0.02481|0.02655|0.02701|0.02935|0.02637|0.02533|0.02372||||||||||||||||-0.0422|-0.0253|-0.02676|-0.02927|-0.02513|-0.02318|-0.02763|-0.02585|-0.02656||||||||254|214|213|223|187|202|181|230|89|||||||||||||||||||||||||
2025-12-02 21:13:33|EC.D.GLEFP.CASH.IP|1691|2025-12-02 08:00:00|2025-12-02 16:29:50|6103|96.7|22.60836|2025-12-01|35.1174|8|0.234663|8|-0.100976|13|2025-12-01|||||||||35.1174|39.3156|59.30437|36.23265|51.44748|40.59298|38.16431|48.13821|40.02384||||||||||||||||139|109|78|100|88|90|98|174|156||||||||||||||||0.04712|0.03508|0.0335|0.03356|0.03366|0.03669|0.03357|0.03356|0.03352||||||||||||||||-0.03743|-0.03852|-0.0335|-0.0373|-0.03364|-0.0378|-0.03513|-0.03353|-0.03352||||||||191|168|140|116|105|106|118|106|45|||||||||||||||||||||||||
2025-12-02 21:13:35|UD.D.TSLA.CASH.IP|7981|2025-12-01 21:04:30|2025-12-01 23:59:50||8040.2|10.59829|2025-12-01|0.00936|20|0.281829|14|-0.282572|1|2025-12-01||3.18985|5.2909|5.70839|6.99858|4.26774|10.45665|13.92312|10.85691|19.24791|36.39588|27.60458|17.28821|22.5561|8.2537|0.01765|0.0131|0.01114|0.01106|0.01271|0.00936|34.34264|50.01197|43.58859||420|171|173|117|179|138|149|104|642|209|413|637|2191|26055|29719|14489|15883|10216|13490|17777|8081|850|1003||0.02402|0.01002|0.00946|0.01044|0.00927|0.00931|0.01021|0.00866|0.01945|0.01176|0.01463|0.0183|0.01312|0.04417|0.04242|0.02249|0.01959|0.01382|0.0196|0.02018|0.01306|0.00944|0.01348||-0.02552|-0.01031|-0.01058|-0.01047|-0.0113|-0.01317|-0.01274|-0.01077|-0.01677|-0.01158|-0.0139|-0.01797|-0.01747|-0.04492|-0.04542|-0.02221|-0.01802|-0.01335|-0.02099|-0.01911|-0.01365|-0.011|-0.01013|347|322|316|272|329|316|302|249|151|154|185|255|253|328|360|360|360|360|360|360|201|110|140|||||||||||||||||||||||||
2025-12-02 21:13:36|EC.D.FP.CASH.IP|2105|2025-12-02 08:00:20|2025-12-02 16:29:50|5661|140.2|10.51205|2025-12-01|12.37599|16|0.159179|8|-0.140795|8|2025-12-01|||||||||14.36872|16.76406|21.59797|34.79682|22.24016|28.58636|22.29029|19.1281|12.37599||||||||||||||||145|94|98|72|123|100|141|140|207||||||||||||||||0.03084|0.02147|0.01826|0.0186|0.0224|0.01867|0.02785|0.01941|0.01899||||||||||||||||-0.02648|-0.02012|-0.01765|-0.01767|-0.01917|-0.01853|-0.02069|-0.01976|-0.01909||||||||237|209|139|138|144|154|220|225|89|||||||||||||||||||||||||
2025-12-02 21:13:37|SH.D.UBERUS.CASH.IP|3667|2025-12-01 21:04:50|2025-12-01 23:59:40|8757|3770.6|15.70294|2025-12-01|0.60419|15|0.473496|14|-0.869665|1|2025-12-01||26.13585|75.02112|55.93961|67.53612|47.51857|53.38423|56.72944|51.66139|72.85075|81.62498|62.60701|44.19818|70.38425|7.48317|0.60419|3.30604|5.4852|8.41301|5.74959|4.94848|72.26653||100||58|17|32|8|36|9|3|19|108|13|45|125|198|7571|9250|3951|3321|2713|2417|7534|5567||138||0.03923|0.01382|0.02671|0.05203|0.03975|0.03295|0.01155|0.03366|0.14429|0.07002|0.0288|0.03845|0.06162|0.05214|0.03826|0.02293|0.02259|0.01789|0.01978|0.02145|0.06358||||-0.17301|-0.02787|-0.03992|-0.02521|-0.06272|-0.04974|-0.0635|-0.05482|-0.15787||-0.01151|-0.05102|-0.05519|-0.05122|-0.04355|-0.02397|-0.02235|-0.01573|-0.01737|-0.02052|-0.07423|||54|60|68|40|59|45|30|62|44|38|24|50|37|202|348|335|311|262|314|304|36|1|||||||||||||||||||||||||
2025-12-02 21:13:37|EG.D.ULNA.CASH.IP|1|2025-12-02 12:00:00|2025-12-02 12:00:00||65|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:13:38|KA.D.ULVR.CASH.IP|2084|2025-12-02 08:00:10|2025-12-02 16:29:50|4481|465.4|15.75379|2025-12-01|10.77857|8|0.394997|8|-0.306816|8|2025-12-01|||||||||10.77857|14.18362|31.21017|34.64007|39.1539|45.47412|16.91814|14.44984|21.99704||||||||||||||||561|333|193|223|211|276|359|581|480||||||||||||||||0.06087|0.02307|0.03084|0.02177|0.02312|0.03272|0.03015|0.02703|0.02578||||||||||||||||-0.04485|-0.03812|-0.02174|-0.02175|-0.02175|-0.0218|-0.03042|-0.02725|-0.02629||||||||177|106|93|104|115|88|148|208|91|||||||||||||||||||||||||
2025-12-02 21:13:38|SH.D.UPS.CASH.IP|2406|2025-12-01 21:04:20|2025-12-01 23:57:20||1653.3|11.99703|2025-12-01|7.82275|14|0.346384|14|-0.545359|9|2025-12-01||||||||||87.65422|100|75.26053|71.52905|25.27805|7.82275|14.37894|18.69536|15.12906|18.20651|12.89505|7.97902|44.75149|100|100||||||||||199|3|54|237|95|2920|1575|1056|1001|758|1057|1772|2851|0|0|||||||||||0.01052|0.27368|0.14697||0.04696|0.02208|0.02243|0.01751|0.01497|0.01902|0.0172|0.02626||||||||||||-0.30806||-0.22057|-0.23564||-0.04658|-0.02231|-0.01714|-0.01484|-0.01343|-0.01713|-0.0167|-0.08925|||8|3|4|7|4|142|265|225|192|176|202|289|9|1|1|||||||||||||||||||||||||
2025-12-02 21:13:39|UD.D.VRMUS.CASH.IP|38|2025-12-02 14:30:00|2025-12-02 20:59:50|1833|19.5|33.37825|2025-12-01|52.72716|20|0.996483|14|-3.723095|14|2025-12-01|||||||||||||||73.30238|76.47737|100|100||100|52.72716||||||||||||||||||0|0|0|0||0|0||||||||||||||||||0.99648||0.35897||||||||||||||||||||||-3.66702||-1.75146|-2.3638||-0.05063|-1.64608||||3|11|7|12|1|4|||||||||||||||0|||||0|||||
2025-12-02 21:13:40|SB.D.DIS.CASH.IP|3448|2025-12-01 21:04:20|2025-12-01 23:59:40||1455.6|11.62141|2025-12-01|2.14329|15|0.998099|21|-1.461358|21|2025-12-01||50.5471|54.86071|59.60774|55.20999|41.77571|72.05679|54.37973|70.74324|49.03411|61.18935|40.09902|55.27616|61.47152|4.41858|2.14329|5.60058|7.82778|12.1808|9.48215|5.47756|66.92513|83.34583|100||41|43|19|9|36|73|80|16|226|289|238|141|270|6377|3088|2924|2441|2903|1823|5885|22829|250|10||0.0887|0.03159|0.04148|0.05683|0.03533|0.04516|0.02084|0.01083|0.07765|0.10457||0.05926|0.02981|0.0525|0.02674|0.02153|0.01748|0.01724|0.01699|0.02041|0.48036|0.05623|0.12193||-0.12873|-0.05262|-0.08147|-0.05019|-0.08959|-0.11775|-0.05512|-0.05781|-0.03937|-0.03805|-0.07613|-0.08467|-0.08231|-0.04773|-0.02657|-0.01542|-0.02063|-0.01615|-0.01614|-0.01607|-0.70385|-0.02187|-0.14049|105|31|47|29|96|50|81|99|45|18|10|29|44|184|332|269|205|222|222|293|18|6|7|||||||||||||||||||||||||
2025-12-02 21:13:40|SH.D.WFC.CASH.IP|2432|2025-12-01 21:04:20|2025-12-01 23:55:10||1526|3.84551|2025-12-01|0.3906|20|0.806452|9|-0.244556|14|2025-12-01||||||||||0.94118|0.4541|80.22477|37.67177|69.65768|10.50346|4.04833|2.62091|4.1171|1.80822|1.42017|0.3906|81.30204|100|||||||||||1|107|22|141|71|3146|1906|1031|1872|2528|1335|4048|7840|0|||||||||||0.80645||0.01182|0.0588|0.02821|0.04699|0.02203|0.01745|0.01743|0.01347|0.01549|0.01693||||||||||||||-0.18709||-0.01175|-0.0616|-0.04071|-0.02499|-0.01755|-0.01669|-0.0148|-0.01542|-0.01852|-0.09954|||1|3|5|8|23|182|323|307|268|167|284|264|16|1||||||||||0|||||||||||||||
2025-12-02 21:13:41|UD.D.WYNN.CASH.IP|1148|2025-12-02 14:30:00|2025-12-02 20:59:50|13307|408.7|14.59366|2025-12-01|15.7372|20|0.438928|14|-0.607606|14|2025-12-01|||||||||||||||26.5061|29.5369|27.14347|25.96463|26.32586|23.16066|15.7372||||||||||||||||||2584|1580|971|1605|1125|975|2096||||||||||||||||||0.16231|0.05861|0.03152|0.04933|0.05514|0.03051|0.02957||||||||||||||||||-0.16501|-0.07257|-0.06467|-0.03939|-0.04767|-0.05572|-0.04166||||80|119|111|85|80|91|153|||||||||||||||||||||||||
2025-12-02 21:13:42|UD.D.ZMUS.CASH.IP|1397|2025-12-01 21:07:30|2025-12-01 23:42:50|8439|1066.1|14.09507|2025-12-01|1.319|21|0.443718|14|-0.42042|9|2025-12-01||||||||||84.70631|78.39473|100|100|40.16665|14.01445|15.43433|19.73164|19.87599|17.48278|13.47478|13.22624|1.319||100||||||||||173|13|0|125|782|1746|691|605|512|511|1016|1864|890||3||||||||||0.08234|||||0.09893|0.03652|0.03715|0.02334|0.02288|0.03161|0.02769|||||||||||||-0.15443|-0.2221|||-0.07136|-0.06827|-0.05278|-0.0374|-0.02711|-0.02814|-0.03357|-0.02697|-0.21191|||19|9|1|3|5|101|163|122|121|109|134|197|2|3|||||||||||||||||||||||||
2025-12-02 21:13:42|EJ.D.ZURZ.CASH.IP|1221|2025-12-02 08:00:50|2025-12-02 16:19:50||36.8|26.46502|2025-12-01|43.64176|9|0.104131|8|-0.345304|8|2025-12-01|||||||||46.41856|43.64176|46.85656|61.12511|64.01716|56.078|53.86579|55.01914|47.38673||||||||||||||||25|28|30|16|31|26|25|37|55||||||||||||||||0.04163|0.03469|0.03478|0.03475|0.03479|0.03479|0.03479|0.04175|0.03478||||||||||||||||-0.05769|-0.0347|-0.03475|-0.03475|-0.03478|-0.03478|-0.03479|-0.03478|||||||||97|94|79|72|75|66|78|80|19|||||||||||||||||||||||||
2025-12-02 21:13:43|CS.D.XRPUSD.CFD.IP|8188|2025-12-01 21:06:20|2025-12-01 23:59:40|202.57|8.1|0.50104|2025-12-01|0.49147|0|0.379597|0|-0.373867|0|2025-12-01|0.49147|0.49611|0.49791|0.50291|0.50648|0.50947|0.50671|0.50462|0.50255|0.5037|0.50553|0.50598|0.50954|0.51112|0.50911|0.51337|0.51741|0.51705|0.51584|0.51735|0.51318|0.50973|0.50833|0.5071|17|14|11|10|9|8|6|6|5|5|4|5|10|12|12|14|12|10|9|8|9|8|7|5|0.07004|0.04727|0.02877|0.02851|0.02532|0.02474|0.01977|0.02171|0.01772|0.0196|0.01202|0.01405|0.03116|0.03388|0.03695|0.05544|0.04234|0.03266|0.0353|0.02669|0.03781|0.03797|0.0269|0.01744|-0.08486|-0.0454|-0.03001|-0.03506|-0.03399|-0.02864|-0.0223|-0.02152|-0.02201|-0.01799|-0.01224|-0.02282|-0.03388|-0.03555|-0.03936|-0.05041|-0.04613|-0.03282|-0.0257|-0.02414|-0.03478|-0.03297|-0.03554|-0.01795|360|360|355|354|356|347|341|346|324|327|303|312|350|359|359|359|360|358|353|353|359|352|343|329|||||||||||||||||||||||||
2025-12-02 21:13:45|CS.D.XRPUSD.CFD.IP|0|none|||0|0|2025-12-01|0.49147|0|0.379597|0|-0.373867|0|2025-12-01|0.49147|0.49611|0.49791|0.50291|0.50648|0.50947|0.50671|0.50462|0.50255|0.5037|0.50553|0.50598|0.50954|0.51112|0.50911|0.51337|0.51741|0.51705|0.51584|0.51735|0.51318|0.50973|0.50833|0.5071|17|14|11|10|9|8|6|6|5|5|4|5|10|12|12|14|12|10|9|8|9|8|7|5|0.07004|0.04727|0.02877|0.02851|0.02532|0.02474|0.01977|0.02171|0.01772|0.0196|0.01202|0.01405|0.03116|0.03388|0.03695|0.05544|0.04234|0.03266|0.0353|0.02669|0.03781|0.03797|0.0269|0.01744|-0.08486|-0.0454|-0.03001|-0.03506|-0.03399|-0.02864|-0.0223|-0.02152|-0.02201|-0.01799|-0.01224|-0.02282|-0.03388|-0.03555|-0.03936|-0.05041|-0.04613|-0.03282|-0.0257|-0.02414|-0.03478|-0.03297|-0.03554|-0.01795|360|360|355|354|356|347|341|346|324|327|303|312|350|359|359|359|360|358|353|353|359|352|343|329|||||||||||||||||||||||||
2025-12-02 21:13:46|CS.D.BCHUSD.CFD.IP|6542|2025-12-01 21:05:10|2025-12-01 23:59:50|521.8|4.2|0.52812|2025-12-01|0.52185|0|0.452965|1|-0.381528|2|2025-12-01|0.52185|0.52632|0.53053|0.53756|0.54004|0.54242|0.53877|0.5384|0.53898|0.53821|0.53673|0.53826|0.53903|0.53547|0.53513|0.54343|0.54633|0.54629|0.5459|0.54869|0.54679|0.53992|0.53843|0.53607|11|7|5|5|4|4|4|4|3|3|3|3|4|5|5|6|4|4|3|3|4|5|6|4|0.06579|0.05246|0.03251|0.03021|0.02852|0.02084|0.0245|0.01725|0.02129|0.02938|0.01801|0.0186|0.02594|0.0298|0.02936|0.03067|0.03034|0.02697|0.02346|0.02759|0.02943|0.03341|0.02158|0.02009|-0.06437|-0.0452|-0.03154|-0.03647|-0.03492|-0.02401|-0.02317|-0.02267|-0.02583|-0.02137|-0.01679|-0.02248|-0.02425|-0.02886|-0.03257|-0.0435|-0.03013|-0.02729|-0.02243|-0.02978|-0.02643|-0.02801|-0.02408|-0.0228|355|348|312|324|319|289|283|279|262|253|206|270|264|318|313|327|332|289|279|267|288|314|338|281|||||||||||||||||||||||||
2025-12-02 21:13:47|IR.D.FLG.FWM2.IP|2672|2025-12-02 08:00:00|2025-12-02 17:59:50||44.2|0.0094|2025-12-01|0.0219|11|0.032893|8|-0.043848|8|2025-12-01|||||||||0.02191|0.02193|0.02191|0.0219|0.0219|0.02193|0.02196|0.02194|0.02193|0.02194|||||||||||||||84|57|57|64|48|72|85|75|90|47|||||||||||||||0.01151|0.00932|0.01004|0.00865|0.00966|0.00987|0.01007|0.00988|0.01018|0.00823|||||||||||||||-0.0137|-0.00866|-0.00946|-0.00842|-0.0086|-0.00983|-0.00988|-0.0094|-0.0095|-0.01018|||||||177|132|115|118|149|169|162|167|84|43|||||||||||||||||||||||||
2025-12-02 21:13:47|IR.D.ULTRA100.FWM.IP|3264|2025-12-01 21:05:20|2025-12-01 23:59:00||43.5|0.00992|2025-12-01|0.03314|0|0.0382|12|-0.104388|15|2025-12-01|0.03314|0.03316|0.03319|0.0332|0.0332|0.03324|0.03324|0.03325|0.03324|0.03325|0.03324|0.03325|0.03325|0.03332|0.03345|0.03344|0.03347|0.03348|0.03346|0.03348|0.03347|0.03345||0.03345|40|29|67|28|30|55|66|42|39|31|23|43|56|86|116|127|129|108|147|108|139|240||35|0.01685|0.02259|0.0195|0.02656|0.02214|0.02396|0.01731|0.0133|0.02001|0.016|0.02244|0.01485|0.01662|0.02137|0.02394|0.02519|0.02636|0.02595|0.02203|0.02679|0.0265|0.01945|||-0.02051|-0.01969|-0.01908|-0.01328||-0.0133|-0.01246|-0.02132|-0.01905|-0.01727|-0.026|-0.01306|-0.02095|-0.02162|-0.02539|-0.02783|-0.02593|-0.02414|-0.02594|-0.02622|-0.02621|-0.02202||-0.0326|49|35|16|10|12|20|18|36|63|64|38|43|67|104|107|106|49|37|21|23|33|29|16|||||||||||||||||||||||||
2025-12-02 21:13:48|IR.D.BOND100.FWM.IP|3412|2025-12-01 21:05:30|2025-12-01 23:59:10||46.6|0.00609|2025-12-01|0.03413|0|0.027535|14|-0.027528|17|2025-12-01|0.03413|0.03414|0.03418|0.03418|0.03419|0.03421|0.03421|0.03422|0.03423|0.03423|0.03422|0.03423|0.03423|0.03426|0.03439|0.03439|0.03442|0.03443|0.03442|0.03442|0.03442|0.03441||0.03441|56|92|196|64|12|123|51|134|78|57|73|80|124|184|184|193|122|109|115|251|334|233||30|0.01792|||0.02649||||0.01826|0.02311|0.02012|0.02739|0.02687|0.02654|0.02554|0.02573|0.02556|0.02669|0.0221|0.02668|0.02668||||0.02667|-0.02673|-0.02645||-0.02648||||-0.0233|-0.02331|-0.02385|-0.02652|-0.02695|-0.02412|-0.0259|-0.02435|-0.02546|-0.02666|-0.02696||-0.02667|-0.02753|-0.02667||-0.02425|44|18|4|11|2|10|14|25|40|40|27|33|37|68|74|64|25|28|13|17|14|13|15|||||||||||||||||||||||||
2025-12-02 21:13:49|IR.D.10YEAR100.FWM.IP|5251|2025-12-01 21:05:20|2025-12-01 23:59:50||106.1|0.00429|2025-12-01|0.03531|1|0.014184|19|-0.014182|18|2025-12-01|0.03532|0.03531|0.03532|0.03532|0.03532|0.03533|0.03532|0.03533|0.03533|0.03533|0.03533|0.03533|0.03532|0.03535|0.03542|0.03543|0.03545|0.03545|0.03546|0.03546|0.03546|0.03545||0.03545|213|154|191|109|294|306|376|259|280|277|257|374|649|619|795|660|305|501|475|434|910|360||156|0.01325|0.01354|0.01413||0.01413|0.01413|0.01325|0.01414|0.01414|0.00913|0.01413||0.00707|0.01296|0.01369|0.01362|0.01182|0.01418|0.01418|0.01374|0.01418|0.01389||0.01329|-0.01059||||-0.01413|||-0.01354|-0.01413|-0.01413|-0.01413|-0.01325|-0.01369|-0.014|-0.01257|-0.01366|||-0.01418|-0.01418|-0.01418|||-0.01359|33|26|15|15|14|15|11|21|32|30|28|26|39|70|64|72|39|24|23|17|12|19|17|||||||||||||||||||||||||
2025-12-02 21:13:49|IR.D.05YEAR100.FWM.IP|4301|2025-12-01 21:05:10|2025-12-01 23:59:50||98.9|0.00308|2025-12-01|0.01823|0|0.01461|15|-0.014607|15|2025-12-01|0.01823|0.01823|0.01823|0.01823|0.01823|0.01823|0.01823|0.01823|0.01823|0.01823|0.01823|0.01823|0.01823|0.01824|0.01826|0.01826|0.01827|0.01828|0.01827|0.01828|0.01828|0.01827||0.01827|73|85|217|84|55|242|154|181|174|148|94|108|331|317|338|506|304|556|527|580|315|470||165|0.00419|0.00656|0.00638|||0.00729|0.00684||0.00729|0.00684|0.00608|0.00729|0.00656|0.00675|0.007|0.00751|0.00731|0.00658|0.00731|0.00731|0.00701|0.00685||0.00731|-0.00535|-0.00625|-0.00638||-0.00638|-0.00365||-0.00699|-0.00684|-0.00547|-0.00729|-0.00365|-0.00674|-0.00693|-0.00689|-0.00867|-0.00731||-0.0064|-0.0064||-0.00609||-0.00731|53|48|22|7|23|14|22|23|41|30|30|20|48|84|89|84|35|27|16|25|19|22|11|||||||||||||||||||||||||
2025-12-02 21:13:50|CO.D.LH.FWM1.IP|1233|2025-12-02 14:30:00|2025-12-02 19:04:50|8006|7.9|0.14263|2025-12-01|0.18444|14|0.185391|16|-0.247097|18|2025-12-01|||||||||||||||0.18444|0.18508|0.18519|0.18548|0.18606|0.187|||||||||||||||||||18|11|9|9|17|19|||||||||||||||||||0.0512|0.03511|0.03238|0.0285|0.02304|0.02494|||||||||||||||||||-0.04376|-0.04065|-0.02823|-0.02472|-0.03402|-0.02909|||||169|279|194|140|163|16|||||||||||||||||||||||||
2025-12-02 21:13:50|IR.D.FOAT.FWM1.IP|3368|2025-12-02 00:15:00|2025-12-02 19:59:50||110.1|10.2877|2025-12-01|57.1629|19|0||-0.008254|19|2025-12-01||||||||||||||||||||57.1629||||||||||||||||||||||||0||||||||||||||||||||||||||||||||||||||||||||||||-0.00825|||||7|||||||||||||||||||||||||
2025-12-02 21:13:51|IR.D.FBTP.FWM1.IP|2803|2025-12-02 07:01:00|2025-12-02 17:59:50||95.9|9.93526||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:13:52|IR.D.FGBM.FWM1.IP|3467|2025-12-02 00:15:00|2025-12-02 20:59:50||290.3|1.01174|2025-12-01|0.02572|19|0||-0.008573|19|2025-12-01|||||||||||||||||||33.35048|0.02572|0.02572||||||||||||||||||||||11|31|240|||||||||||||||||||||||||||||||||||||||||||||||-0.00857|||||3|4|1|||||||||||||||||||||||||
2025-12-02 21:13:52|IR.D.JGB.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:13:53|IR.D.FGBL.FWM1.IP|4200|2025-12-02 00:15:00|2025-12-02 20:59:50||214.2|4.19598|2025-12-01|13.35511|18|0.00778|20|-0.007777|18|2025-12-01|||||||||||||||||||13.35511|26.33298|14.30572||||||||||||||||||||||31|20|86||||||||||||||||||||||0.00778|0.00778|0.00778||||||||||||||||||||||-0.00778||-0.00778||||15|19|7|||||||||||||||||||||||||
2025-12-02 21:13:54|EN.D.LGO.FWM2.IP|4451|2025-12-01 21:06:20|2025-12-01 22:54:00|667.3|18.3|0.1291|2025-12-01|0.14792|9|0.150015|18|-0.135277|17|2025-12-01|0.14984|0.14981|0.14952|0.14926|0.14918|0.14901|0.1489|0.14901|0.14832|0.14792|0.14798|0.14843|0.14903|0.14988|0.14926|0.14821|0.14929|0.14985|0.14984|0.14976|0.1495|0.14966|0.28307||5|1|2|2|2|3|4|8|26|26|15|16|20|20|24|37|32|24|11|10|4|4|3||0.02603|0.01887|0.02159|0.01617|0.01865|0.01937|0.02331|0.02007|0.02899|0.02725|0.01879|0.02422|0.01876|0.02508|0.02834|0.02818|0.02407|0.02609|0.02276|0.02097|0.02104|0.02721|||-0.02154|-0.02646|-0.01709|-0.02189|-0.01492|-0.01915|-0.01972|-0.02592|-0.0336|-0.02924|-0.02909|-0.02968|-0.02802|-0.02969|-0.03065|-0.02888|-0.02929|-0.02791|-0.02567|-0.02644|-0.02583|-0.02763|||97|155|90|81|58|81|145|165|229|196|142|186|158|217|267|254|275|228|188|197|120|86|9|||||||||||||||||||||||||
2025-12-02 21:13:54|CO.D.CFI.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:13:55|SE.D.PANWUS.CASH.IP|3586|2025-12-01 21:03:40|2025-12-01 23:58:40|18900|675.9|16.88122|2025-12-01|3.99417|5|0.704376|10|-0.448904|14|2025-12-01||51.65104|55.78486|73.1068|54.17658|3.99417|10.14275|45.91666|37.12732|95.42392|93.23999|91.51286|54.39982|58.03354|6.72918|4.86686|11.02722|17.75463|21.21271|15.62031|6.29252|81.10819|81.95978|80.20179||17|0|0|0|1|0|0|0|8|11|6|164|257|2694|2112|1466|952|963|1572|3311|8490|29|36||0.01317|0.03715|0.08562|0.02328|0.02521|0.0053||0.01562|0.10254|0.15527|0.02126|0.13801|0.06258|0.05163|0.02968|0.01974|0.01524|0.01486|0.01574|0.01791|0.08002|0.03731|||-0.27941|-0.05939|-0.07026|-0.00661|-0.1251|-0.06004|-0.04769|-0.06268|-0.07187|-0.05825|-0.01063|-0.05932|-0.18819|-0.06136|-0.03165|-0.02031|-0.01676|-0.01432|-0.01756|-0.01695|-0.30385|-0.11184|-0.11899|33|300|52|24|77|30|24|54|108|44|82|24|19|151|291|264|237|203|231|303|21|11|15|||||||||||||||||||||||||
2025-12-02 21:13:56|UA.D.ABNBUS.CASH.IP|2500|2025-12-01 21:06:10|2025-12-01 23:55:20||730.8|14.56204|2025-12-01|14.23666|15|0.250194|9|-0.665039|21|2025-12-01||||||||||98.08934|93.77204|100|80.07917|100|18.08923|14.23666|21.6482|25.61288|22.36283|14.32008|18.88922|71.62218|66.74556|||||||||||0|10|120|281|3|1069|1247|535|566|606|632|1218|753|7|||||||||||0.0543|0.04087|||0.03447|0.04266|0.03311|0.02502|0.02095|0.02662|0.01867|0.02051|||||||||||||-0.02268|-0.0172|-0.00861|||-0.04269|-0.034|-0.02435|-0.02263|-0.02073|-0.02094|-0.01564|-0.38754|-0.04225||52|16|2|5|13|161|289|236|215|206|217|265|7|3|||||||||||||||||||||||||
2025-12-02 21:13:57|UA.D.BIDU.CASH.IP|3512|2025-12-01 21:02:00|2025-12-01 23:57:10||259.9|25.72796|2025-12-01|8.61842|2|4.433236|9|-0.592317|4|2025-12-01||16.39894|8.61842|34.43471|60.19915|23.82272|21.47832|50.55988|54.33854|66.79647|80.04529|50.13136|84.2356|70.63324|24.95969|15.49356|29.2701|29.5291|38.18554|40.41655|21.92288|62.62842|80.06182|80.02662||42|19|10|0|12|21|34|4|180|113|1128|98|349|1394|1105|648|821|947|650|1947|242|94|114||0.0571|0.04088|0.03185|0.00847|0.04477|0.0289|0.04234|0.14683|4.43324|0.42962||0.3038|0.3017|0.10159|0.04488|0.02677|0.02904|0.01803|0.02762|0.02742|||0.12496||-0.05825|-0.03796|-0.02826|-0.10581|-0.03879|-0.03298|-0.0276|-0.06787|-0.01693|-0.17763||-0.05386|-0.07638|-0.08783|-0.05475|-0.03268|-0.03001|-0.02631|-0.03757|-0.02386|-0.0835|-0.00834||141|269|221|20|223|154|101|24|15|15|2|19|17|141|195|161|112|118|114|160|8|5|5|||||||||||||||||||||||||
2025-12-02 21:13:58|UC.D.NVDA.CASH.IP|8264|2025-12-01 21:05:30|2025-12-01 23:59:50|18095|16514.9|10.07748|2025-12-01|0.00554|20|0.288085|12|-0.607067|12|2025-12-01||1.77207|7.74917|5.74241|7.43148|5.60138|5.94807|8.29086|5.14385|13.03928|18.20095|21.41992|4.56264|2.60379|1.9955|0.0075|0.00588|0.00568|0.00559|0.0057|0.00554|18.74121|38.90427|40.01438||934|304|291|167|367|424|248|307|1253|980|996|4069|11100|74366|70902|41958|37434|27535|32808|43677|105404|16537|1073||0.01705|0.01037|0.01083|0.00643|0.01027|0.01144|0.01111|0.01377|0.01609|0.01469|0.01244|0.01922|0.02251|0.05008|0.04196|0.02709|0.02248|0.01793|0.0195|0.02036|0.01491|0.00943|0.01138||-0.02154|-0.01094|-0.01139|-0.00783|-0.01107|-0.01233|-0.01315|-0.01717|-0.02054|-0.01408|-0.01483|-0.02523|-0.02222|-0.04039|-0.03799|-0.02671|-0.02295|-0.01654|-0.02009|-0.0199|-0.01638|-0.01072|-0.01324|341|323|314|229|322|320|302|312|292|264|271|352|348|353|360|360|360|360|360|360|235|180|145|||||||||||||||||||||||||
2025-12-02 21:13:58|EZ.D.ROBINGREY.Month2.IP|3777|2025-12-01 21:05:20|2025-12-01 23:58:40|103.15|0|0|2025-12-01|0|9|0.632296|13|-1.453989|13|2025-12-01||||||||||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||||||||||0.0516|0.03904|0.03729|0.04741|0.06359|0.06938|0.05312|0.03642|0.03707|0.02987|0.03529|0.03322|0.02844|0.02372|0.03877||||||||||-0.04216|-0.05576|-0.04726|-0.03895|-0.07353|-0.0852|-0.05787|-0.03691|-0.03594|-0.03089|-0.03548|-0.03153|-0.03225|-0.02646|-0.02311|207|122|162|256|249|310|356|352|338|342|344|353|165|97|76|||||||||||||||||||||||||
2025-12-02 21:13:59|EZ.D.BYTGREY.Month2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:13:59|UD.D.SPWR.CASH.IP|1|2025-12-02 12:00:00|2025-12-02 12:00:00||1000|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:14:00|SE.D.NETUS.CASH.IP|1629|2025-12-02 14:30:00|2025-12-02 20:59:50|20098|643|16.46307|2025-12-01|33.81976|15|0.432746|14|-0.820253|14|2025-12-01|||||||||||||||42.95315|33.81976|43.72421|49.45605|48.49026|38.3893|37.816||||||||||||||||||1067|1003|806|401|853|1330|1907||||||||||||||||||0.06639|0.04624|0.02446|0.01892|0.01315|0.03311|0.02475||||||||||||||||||-0.13869|-0.09938|-0.04363|-0.05959|-0.08956|-0.05271|-0.04714||||82|116|110|79|62|94|143|||||||||||||||||||||||||
2025-12-02 21:14:00|UD.D.ZNGA.CASH.IP|1|2025-12-02 14:30:00|2025-12-02 14:30:00||90139229|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:14:02|SI.D.ARKKUS.CASH.IP|2336|2025-12-02 14:30:00|2025-12-02 20:59:50|7820|237.4|0.75764|2025-12-01|0.03225|15|0.180949|14|-0.257334|14|2025-12-01|||||||||||||||0.05771|0.03225|0.31098|2.54417|2.27782|1.14841|1.4308||||||||||||||||||826|712|240|89|61|315|493||||||||||||||||||0.05238|0.03362|0.02741|0.02174|0.01889|0.02455|0.02266||||||||||||||||||-0.04692|-0.03921|-0.02633|-0.02188|-0.02019|-0.02317|-0.02163||||180|359|358|358|356|357|355|||||||||||||||||||||||||
2025-12-02 21:14:04|SI.D.ARKGUS.CASH.IP|2217|2025-12-02 14:30:00|2025-12-02 20:59:50|2972|63.3|6.72292|2025-12-01|1.2157|14|0.332116|14|-0.360656|14|2025-12-01|||||||||||||||1.2157|2.6112|9.61595|14.17268|21.9797|9.79906|12.8204||||||||||||||||||447|225|68|41|42|47|270||||||||||||||||||0.07045|0.05253|0.04226|0.03844|0.03363|0.03894|0.03979||||||||||||||||||-0.07886|-0.05579|-0.03792|-0.03702|-0.03524|-0.04062|-0.04019||||179|353|324|276|237|287|266|||||||||||||||||||||||||
2025-12-02 21:14:04|SI.D.ARKQUS.CASH.IP|2279|2025-12-02 14:30:00|2025-12-02 20:59:50|10903|3.5|10.82941|2025-12-01|4.24639|15|0.14782|14|-0.165639|14|2025-12-01|||||||||||||||4.67033|4.24639|10.01351|14.85917|17.19533|10.61263|17.90551||||||||||||||||||31|5|1|0|0|0|6||||||||||||||||||0.03961|0.0252|0.0182|0.01632|0.01171|0.01436|0.01451||||||||||||||||||-0.03742|-0.03047|-0.01719|-0.01565|-0.0126|-0.0167|-0.01461||||177|337|312|311|286|332|325|||||||||||||||||||||||||
2025-12-02 21:14:05|SI.D.ARKFUS.CASH.IP|672|2025-12-02 14:30:00|2025-12-02 20:59:50|4898|31|36.31925|2025-12-01|55.2516|14|0.55947|15|-0.576013|15|2025-12-01|||||||||||||||55.2516|62.68461|63.05443|72.60961|80.72621|74.06142|55.84628||||||||||||||||||59|22|3|0|5|1|2||||||||||||||||||0.16162|0.16547|0.13888|0.06861|0.08054|0.30127|0.18806||||||||||||||||||-0.26022|-0.22063|-0.13186|-0.10781|-0.1143|-0.19756|-0.16674||||60|136|105|69|62|69|88|||||||||||||||||||||||||
2025-12-02 21:14:06|SI.D.ARKWUS.CASH.IP|1290|2025-12-02 14:30:00|2025-12-02 20:59:50|15067|20.3|9.76537|2025-12-01|56.53836|15|3.247745|14|-0.860172|20|2025-12-01|||||||||||||||61.77525|56.53836|77.25046|82.42905|78.6553|79.27968|58.6626||||||||||||||||||21|14|4|4|7|1|15||||||||||||||||||0.08462|0.0621|0.08507|0.0364|0.03909|0.0742|0.12683||||||||||||||||||-0.16183|-0.09468|-0.04661|-0.06112|-0.0622|-0.07543|-0.07714||||138|218|250|193|201|236|227|||||||||||||||||||||||||
2025-12-02 21:14:06|SI.D.PRNTUS.CASH.IP|160|2025-12-02 14:30:00|2025-12-02 20:56:40|2201|8.2|39.70224|2025-12-01|0.45228|20|0.316599|17|-0.180261|17|2025-12-01|||||||||||||||43.01555|86.46215|100|94.32115|100|33.67959|0.45228||||||||||||||||||0|0|0|0|0|0|0||||||||||||||||||0.04524|0.04515||0.3166|||||||||||||||||||||-0.04515|-0.04521||-0.0826|-0.04502||||||26|22|3|70|7|3|1|||||||||||||||||||||||||
2025-12-02 21:14:07|SI.D.IZRLUS.CASH.IP|97|2025-12-02 14:30:00|2025-12-02 20:59:50|2908|11.7|55.95839|2025-12-01|0.72215|18|0.349284|14|-0.139665|14|2025-12-01|||||||||||||||74.51301|61.97691|||0.72215||50.41322||||||||||||||||||26|60|||0||0||||||||||||||||||0.07844|0.04932|||0.0344||||||||||||||||||||-0.13966||||||||||27|13|1|2|||||||||||||||||||0||||||
2025-12-02 21:14:08|UA.D.CANUS.CASH.IP|2158|2025-12-02 14:30:00|2025-12-02 20:59:50|95.99|16388.6|9.49883|2025-12-01|27.10722|14|0.634434|14|-1.083342|14|2025-12-01|||||||||||||||27.10722|27.58609|35.76229|46.7451|58.33843|43.6915|42.12177||||||||||||||||||34170|32034|28405|19715|9419|12638|20696||||||||||||||||||0.23329|0.13633|0.08576|0.0594|0.03996|0.0572|0.11083||||||||||||||||||-0.23142|-0.15106|-0.11345|-0.13894|-0.11987|-0.1206|-0.19766||||93|182|129|90|127|94|162|||||||||||||||||||||||||
2025-12-02 21:14:08|UC.D.RIOTUS.CASH.IP|3576|2025-12-01 21:03:30|2025-12-01 23:59:50|1560|5107.9|8.19068|2025-12-01|0.06365|18|5.392491|9|-0.967742|21|2025-12-01||38.13164|26.77681|40.47978|47.94255|66.18246|51.8721|43.69197|65.50246|61.87556|60.30471|57.30994|39.70691|66.76337|8.22684|0.06597|0.46754|0.06446|0.06365|0.06421|0.06378|61.36661|50.212|77.83476||211|560|124|157|122|158|187|51|515|1354|450|1641|1108|10799|9059|4764|5993|6525|5327|9194|16511|2131|356||0.34491|0.11172|0.07802|0.12134|0.09189|0.11773|0.08722|0.06532|1.11258||0.12993|0.17551|0.10617|0.17712|0.09468|0.08017|0.08013|0.0785|0.07056|0.09864|0.931|0.12804|||-0.19367|-0.09208|-0.24132|-0.13811|-0.06616|-0.11414|-0.27812|-0.16272|-0.51021|-0.09726|-0.0651|-0.12544|-0.18682|-0.15157|-0.10953|-0.07646|-0.07531|-0.08177|-0.07964|-0.07471|-0.36933|-0.12842||79|45|67|46|59|56|23|26|57|10|14|76|66|223|337|249|218|178|251|254|23|10|9|||||||||||||||||||||||||
2025-12-02 21:14:09|KN.D.HIVECN.CASH.IP|1202|2025-12-02 14:30:00|2025-12-02 20:59:50|439|746.9|27.9153|2025-12-01|28.63263|14|0.462963|17|-0.684932|14|2025-12-01|||||||||||||||28.63263|35.33224|40.49039|39.36347|37.01285|39.91471|43.52534||||||||||||||||||1227|768|1330|1114|688|581|766||||||||||||||||||0.24007|0.23619|0.23821|0.28868|0.2268|0.25916|0.23836||||||||||||||||||-0.26311|-0.24547|-0.23592|-0.23149|-0.22604|-0.22629|-0.24358||||120|111|67|74|57|83|83|||||||||||||||||||||||||
2025-12-02 21:14:10|SI.D.IWNUS.CASH.IP|2324|2025-12-02 14:30:00|2025-12-02 20:59:50|18028|13|2.48394|2025-12-01|0.3089|19|0.176357|15|-0.198555|14|2025-12-01|||||||||||||||4.56516|0.8793|4.58829|4.30242|3.21479|0.3089|1.21392||||||||||||||||||31|20|14|9|5|16|49||||||||||||||||||0.02607|0.01767|0.01381|0.01091|0.00984|0.01328|0.01262||||||||||||||||||-0.02456|-0.01847|-0.01345|-0.01053|-0.00918|-0.01257|-0.01109||||178|357|351|351|345|356|336|||||||||||||||||||||||||
2025-12-02 21:14:10|SI.D.IWO.CASH.IP|2233|2025-12-02 14:30:00|2025-12-02 20:59:50|32226|136|11.87158|2025-12-01|13.6474|14|0.151609|14|-0.098915|14|2025-12-01|||||||||||||||13.6474|15.52424|19.37277|20.6441|42.21626|14.21887|27.02264||||||||||||||||||176|139|76|145|39|69|185||||||||||||||||||0.02466|0.0163|0.01266|0.00989|0.00769|0.01251|0.01053||||||||||||||||||-0.02544|-0.0206|-0.01424|-0.01456|-0.01003|-0.01522|-0.01592||||177|343|321|272|230|325|304|||||||||||||||||||||||||
2025-12-02 21:14:11|SI.D.IWDUS.CASH.IP|2335|2025-12-02 14:30:00|2025-12-02 20:59:50|20841|1057|0.09137|2025-12-01|0.00468|20|0.090992|14|-0.042906|15|2025-12-01|||||||||||||||6.52064|0.00536|0.00476|0.00472|0.00473|0.00477|0.00468||||||||||||||||||1199|2408|711|557|951|941|1450||||||||||||||||||0.01371|0.01065|0.00915|0.00769|0.00658|0.00948|0.00821||||||||||||||||||-0.00885|-0.01234|-0.00855|-0.00836|-0.00587|-0.00857|-0.00841||||169|360|355|349|336|355|357|||||||||||||||||||||||||
2025-12-02 21:14:12|SI.D.IWFUS.CASH.IP|2337|2025-12-02 14:30:00|2025-12-02 20:59:50|47679|88.3|1.43316|2025-12-01|0.01514|20|0.095311|14|-0.080377|14|2025-12-01|||||||||||||||0.04082|0.02702|1.4098|2.26036|4.54935|1.69415|0.01514||||||||||||||||||179|56|36|46|35|46|482||||||||||||||||||0.02209|0.01669|0.0123|0.00894|0.00646|0.01008|0.00957||||||||||||||||||-0.02057|-0.01727|-0.01171|-0.00887|-0.0065|-0.01026|-0.00953||||180|360|360|357|353|358|358|||||||||||||||||||||||||
2025-12-02 21:14:13|KA.D.IWVLLN.CASH.IP|1155|2025-12-02 08:00:20|2025-12-02 16:29:40|5774|107.4|48.49637|2025-12-01|39.68254|15|0.36452|15|-0.346021|14|2025-12-01|||||||||65.88139|70.09351|71.44557|86.17797|70.60806|73.23352|44.33438|39.68254|56.12249||||||||||||||||24|17|3|4|25|7|15|8|1422||||||||||||||||0.03434|0.03193|0.01953|0.01878|0.02188|0.01807|0.02993|0.03211|0.01732||||||||||||||||-0.02865|-0.02058|-0.02024|-0.02083|-0.01738|-0.02084|-0.04375|-0.01904|-0.01732||||||||164|137|49|94|85|56|140|111|41|||||||||||||||||||||||||
2025-12-02 21:14:14|CS.D.LTCUSD.CFE.IP|6292|2025-12-01 21:05:40|2025-12-01 23:59:10|77.32|3.5|0.63252|2025-12-01|0.6302|0|0.425958|0|-0.57278|0|2025-12-01|0.6302|0.63666|0.63737|0.64149|0.64746|0.6479|0.64829|0.64886|0.64555|0.64487|0.6442|0.64673|0.65092|0.65473|0.65339|0.66078|0.66546|0.66357|0.66127|0.6608|0.65493|0.65061|0.64684|0.64522|12|6|4|4|4|3|3|3|3|3|2|2|5|5|5|8|7|4|4|3|3|3|4|3|0.085|0.04558|0.03187|0.03213|0.02812|0.02642|0.02351|0.02524|0.0204|0.03056|0.02043|0.02109|0.03755|0.03371|0.03571|0.05152|0.03959|0.02881|0.03377|0.02702|0.03204|0.03041|0.02836|0.02158|-0.09735|-0.0474|-0.03394|-0.03311|-0.0377|-0.02807|-0.02575|-0.02579|-0.02661|-0.02759|-0.02498|-0.02336|-0.03987|-0.03452|-0.04133|-0.05262|-0.04315|-0.03172|-0.03142|-0.02458|-0.03046|-0.03245|-0.03218|-0.0212|360|347|316|321|330|280|262|265|271|237|173|217|293|332|335|350|348|319|297|271|301|298|282|236|||||||||||||||||||||||||
2025-12-02 21:14:15|IR.D.JGB.FWM3.IP|842|2025-12-01 23:45:00|2025-12-01 23:59:40|13452|0.9|0.38362|2025-12-01|0.02968|0|0.022262|1|-0.037106|1|2025-12-01|0.02968|0.0297||0.02971|0.02973|0.02975|0.02975|0.02974|0.02974|0.02974|0.02974|0.02974|0.02973|0.02973|0.02975|0.02974|0.02974|0.02975|0.02975|0.02975|0.0311|||0.02973|1|1||1|2|2|1|1|1|4|1|1|0|2|0|0|0|1|0|0|0|||2|0.00742|0.00907||0.00743|0.00743|0.00744|0.00744|0.00744|0.00743||0.00744|0.00743|0.00743|0.00743|0.00744|0.00806|0.00744|0.00744||0.00744|0.00744|||0.00743|-0.01166|-0.01004||-0.00743|-0.01013|-0.00744|-0.00744|-0.00744|-0.00743|-0.00744|-0.00743|-0.00743|-0.00743|-0.00743|-0.00744|-0.00743|-0.00743||-0.00744|-0.00744||||-0.00743|95|112|35|93|112|22|36|50|26|22|22|27|53|38|58|23|14|13|21|11|33|||||||||||||||||||||||||
2025-12-02 21:14:16|OP.D.SPX5.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:14:16|OP.D.SPX2.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:14:17|OP.D.SPX3.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:14:17|OP.D.SPX5.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:14:17|OP.D.SPX2.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:14:18|OP.D.SPX3.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:14:18|OP.D.SPX5.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:14:19|OP.D.SPX2.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:14:19|OP.D.SPX3.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:14:20|OP.D.SPX5.4000P.IP|4268|2025-12-01 21:05:40|2025-12-01 23:59:00|7|0|14.88208|2025-12-01|12.46697|5|1.976285|14|-2.064516|14|2025-12-01||13.01498|12.96684|12.74577|12.63393|12.46697|12.5661|12.65322|12.93874|12.936|12.89627|12.82716|12.71614|12.73455|13.75097|13.59077|13.95151|14.15146|14.33726|13.8592|13.7611|13.95143|21.47294|21.50027||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.13961|0.14604|0.143|0.14299|0.15919|0.15093|0.16558|0.15285|0.16666|0.14954|0.14746|0.15294|0.18363|0.27605|0.231|0.20357|0.18979|0.18878|0.22775|0.18802|0.14497|0.19082|0.14341||-0.14855|-0.14406|-0.18559|-0.13156|-0.1472|-0.14267|-0.15821|-0.16523|-0.14461|-0.16028|-0.17172|-0.15928|-0.20949|-0.28551|-0.24893|-0.22378|-0.20953|-0.15746|-0.2205|-0.20454|-0.23104|-0.14286|-0.14332|173|192|160|138|170|155|205|230|229|181|202|256|230|277|347|304|260|192|307|288|101|18|145|||||||||||||||||||||||||
2025-12-02 21:14:21|OP.D.SPX2.4000P.IP|6734|2025-12-01 21:05:40|2025-12-01 23:59:30|18.4|0|16.85111|2025-12-01|10.88962|22|3.621622|13|-3.390715|13|2025-12-01||15.81414|16.71895|17.46658|22.68693|23.15477|25.56186|18.86784|16.13469|14.67515|20.8253|18.28147|14.09487|15.75417|15.70973|11.02457|11.53734|11.58629|15.15449|11.80465|11.82214|28.56121|10.88962|10.89944||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.08979|0.08382|0.08053|0.07337|0.06931|0.08061|0.08328|0.07289|0.08449|0.08484|0.07271|0.09526|0.12014|0.16482|0.14963|0.11693|0.10549|0.07895|0.10419|0.11992|0.08012|0.07002|0.06132||-0.09393|-0.0717|-0.0794|-0.06607|-0.07153|-0.06839|-0.078|-0.08272|-0.0937|-0.08762|-0.07013|-0.08781|-0.12562|-0.15835|-0.16269|-0.12881|-0.10307|-0.07602|-0.11275|-0.11142|-0.08693|-0.05444|-0.06147|220|289|245|206|248|238|279|319|302|278|300|326|308|328|360|354|338|290|350|346|149|49|248|||||||||||||||||||||||||
2025-12-02 21:14:22|OP.D.SPX3.4000P.IP|4|2025-12-01 21:55:00|2025-12-01 21:55:00||0|0|2025-12-01|10000||0||0||2025-12-01|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:14:22|OP.D.SPX5.4250P.IP|5015|2025-12-01 21:06:00|2025-12-01 23:59:50|8.9|0|11.84457|2025-12-01|10.82319|15|34.883721|13|-20.573183|14|2025-12-01||17.45554|23.75011|39.57244|46.10564|38.45336|32.56075|29.75621|24.29034|21.58963|31.39587|26.92514|19.60149|20.92172|15.53739|10.82319|11.10913|11.25499|11.38755|11.03804|10.96944|11.03339|16.89003|16.92159||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.13076|0.14692|0.14648|0.14739|0.13151|0.17346|0.12814|0.11794|0.15433|0.12043|0.12503|0.14106|1.02424|0.21468|0.24321|0.17761|0.16794|0.14934|0.18764|0.17732|0.18117|0.14491|0.1195||-0.16843|-0.1363|-0.13609|-0.11294|-0.12864|-0.10988|-0.12645|-0.13394|-0.12847|-0.13256|-0.13647|-0.137|-0.15799|-0.41903|-0.22591|-0.17181|-0.18393|-0.1684|-0.18112|-0.18301|-0.16844|-0.11245|-0.12933|181|230|191|171|205|199|242|260|267|223|251|286|276|303|350|336|310|234|336|329|133|40|178|||||||||||||||||||||||||
2025-12-02 21:14:23|OP.D.SPX2.4250P.IP|7121|2025-12-01 21:05:40|2025-12-01 23:59:50||0|15.88153|2025-12-01|10.38526|5|1.59292|13|-2.743902|13|2025-12-01||13.32235|15.82627|12.48542|10.46699|10.38526|10.46908|10.76144|12.45668|13.75984|15.85956|18.50468|11.75833|10.49254|12.93453|10.52789|10.52489|12.89542|15.05459|11.03526|11.03825|29.69941|36.33017|26.49309||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.0728|0.06567|0.07262|0.06973|0.06333|0.07335|0.07761|0.06922|0.08995|0.07294|0.06659|0.08778|0.08847|0.1159|0.14295|0.1104|0.09966|0.08464|0.10245|0.10802|0.07105|0.07763|0.05351||-0.09508|-0.06305|-0.0761|-0.06809|-0.07252|-0.06874|-0.07414|-0.07667|-0.08762|-0.07754|-0.06634|-0.0844|-0.11454|-0.12733|-0.15075|-0.12152|-0.09598|-0.07213|-0.10042|-0.1004|-0.08819|-0.04528|-0.05179|224|304|272|253|287|265|324|324|332|302|314|347|330|334|360|348|340|316|352|350|182|52|269|||||||||||||||||||||||||
2025-12-02 21:14:25|OP.D.SPX3.4250P.IP|6|2025-12-01 21:55:00|2025-12-01 21:55:00||0|500|2025-12-01|940.7013|13|12.5|14|-77.777778|14|2025-12-01|||1500||1250|1250|1150||3000||||1140|940.7013|1191.87063|2000|||||6000||||||0||0|0|0||0||||0|0|0|0|||||0|||||||||||||||||10|11.875||||||||||||||||||||||-16.66667|-10.79545|-25.3719||||||||||2|2|4|6|1|10|25|52|1|1|||||||||||||||||||||||||
2025-12-02 21:14:26|OP.D.SPX5.4500P.IP|6556|2025-12-01 21:05:50|2025-12-01 23:59:30|11.19|0|17.4527|2025-12-01|10.52555|15|17.913386|13|-10|13|2025-12-01||15.83787|27.46585|22.50427|29.95755|32.90186|18.23889|19.20595|13.87223|16.93629|27.88595|21.70858|14.45668|14.70054|12.11726|10.52555|11.82511|15.3954|23.12137|12.60279|12.61177|26.70769|13.43349|13.45335||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.11875|0.12498|0.12|0.11064|0.12483|0.10421|0.114|0.1036|0.12237|0.10508|0.10106|0.12931|0.35741|0.18867|0.26159|0.16221|0.15685|0.13568|0.16457|0.17402|0.15944|0.13439|0.10407||-0.1241|-0.12151|-0.13227|-0.09946|-0.11095|-0.10265|-0.10576|-0.12356|-0.1306|-0.11395|-0.1172|-0.11797|-0.26612|-0.21463|-0.27042|-0.16231|-0.15416|-0.12486|-0.17119|-0.15012|-0.18308|-0.08941|-0.09737|219|280|239|198|244|232|268|294|307|268|280|319|300|317|352|345|331|277|345|343|167|39|223|||||||||||||||||||||||||
2025-12-02 21:14:27|OP.D.SPX2.4500P.IP|7126|2025-12-01 21:05:50|2025-12-01 23:59:50|26.84|0|9.60723|2025-12-01|8.50223|5|0.585437|9|-1.815593|13|2025-12-01||8.79516|8.72394|8.62377|8.57562|8.50223|8.58554|8.58893|8.72918|8.72385|8.71788|8.6712|8.58462|8.59306|8.87266|8.93715|9.12873|9.22306|9.26833|9.04811|8.9909|8.95484|21.51024|13.65333||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.07333|0.06587|0.06952|0.06089|0.06163|0.05594|0.06921|0.07067|0.08438|0.06818|0.06738|0.08403|0.07492|0.11628|0.13729|0.10874|0.09954|0.07057|0.11026|0.10695|0.0755|0.05976|0.04696||-0.0899|-0.06609|-0.06862|-0.0644|-0.06422|-0.05787|-0.06927|-0.07714|-0.07972|-0.07677|-0.07186|-0.08528|-0.10513|-0.13178|-0.13863|-0.10949|-0.09022|-0.07308|-0.10172|-0.10643|-0.08697|-0.04666|-0.0502|241|341|309|275|322|315|336|353|350|323|340|349|345|345|359|358|358|334|359|357|225|57|286|||||||||||||||||||||||||
2025-12-02 21:14:28|OP.D.SPX3.4500P.IP|565|2025-12-01 21:07:50|2025-12-01 21:55:00||0|1065.4839|2025-12-01|230.36641|13|37.5|20|-25|19|2025-12-01||300.68353|272.72727|241.66269|239.61856|239.60977|274.24242|300|333.33333|331.65266|338.23529|323.99627|294.58801|230.36641|344.4475|537.61397|714.41948|720.77295|1371.01449|714.4327|584.59922|612.76701||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||||||4||||5.88235||5.88235|5|5.88235||5.69444|8.66987|12.5|12.5||11.29808|13.46154|11.07143||||-5.26316||-3.84615|-3.84615|-3.84615||||||||-3.7037|-6.14668|-10.12078|-11.11111|-11.80556|-11.11111|-14.03061|-9.3254|-9.76431|||12|1|7|11|9|3|1|2|5|4|6|12|10|82|151|89|69|23|64|68|61|||||||||||||||||||||||||
2025-12-02 21:14:28|OP.D.SPX4.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:14:28|OP.D.SPX4.4250P.IP|156|2025-12-01 21:55:00|2025-12-01 21:55:00|1.1|0|59.10626|2025-12-01|41.05263|6|7.142857|14|-6.666667|14|2025-12-01||43.34646|43.56246|43.16853||41.26316|41.05263|44.44444|45.4902|45.56489|||42.88499|43.27485|65.50809|49.70588|54.42177|55.2381||52.46753|51.875|136.36364||||0|0|0||0|0|0|0|0|||0|0|0|0|0|0||0|0|0||||5.55556|5.55556|5.55556|||5.26316||5.88235|5.88235||||5.55556|6.62348|6.25|7.14286|||6.98413|6.66667|||||-5.26316|-5.26316|-5.26316||-5|-5||-5.55556|-5.55556|||||-6.66667|-5.88235|||||-6.25||||49|61|11|5|6|1|45|49|3|4|24|16|7|6|11|16|1|||||||||||||||||||||||||
2025-12-02 21:14:29|IR.D.02YEAR100.FWM.IP|3226|2025-12-01 21:05:50|2025-12-01 23:59:20||97.2|0.00257|2025-12-01|0.01915|0|0.003834|20|-0.003834|18|2025-12-01|0.01915|0.01915|0.01915|0.01915|0.01915|0.01915|0.01915|0.01916|0.01916|0.01916|0.01916|0.01916|0.01915|0.01916|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917||0.01917|203|141|274|313|915|211|379|384|170|220|121|225|454|376|436|366|192|479|633|420|392|538||84|0.00383|0.00287|0.00383||0.00255|||0.00383|0.00383|0.00383|0.00383|0.00383|0.00383|0.00328|0.00345|0.00357|0.00383|0.00288||0.00383|0.00383|0.00288||0.00192|-0.00383|-0.00335|||-0.00192|||-0.00192|-0.00287||||-0.00326|-0.00345|-0.00311|-0.00301|-0.00192|-0.00288|-0.00288|-0.00383|-0.00319|-0.00383|||14|30|4|4|12|13|5|9|18|18|14|6|39|70|50|63|21|19|12|12|14|18|9|||||||||||||||||||||||||
2025-12-02 21:14:30|IR.D.02YEAR100.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:14:30|IR.D.02YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:14:31|IR.D.02YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:14:32|UB.D.HOODUS.CASH.IP|6089|2025-12-01 21:05:40|2025-12-01 23:59:30|12555|3747.7|12.61653|2025-12-01|0.06691|15|0.729868|14|-0.737861|1|2025-12-01||17.99515|19.41687|28.67676|36.11087|18.19838|34.82006|32.23054|43.20253|52.11278|66.73804|72.18569|37.72351|28.5643|9.27416|0.06691|1.7932|4.84552|7.98641|7.63224|2.66188|61.41464|69.26385|68.21498||240|200|104|87|389|105|90|116|421|287|351|681|2757|17809|19155|7813|5628|5319|4203|6260|12799|442|734||0.04289|0.02487|0.02812|0.01322|0.04253|0.01953|0.02895|0.02488|0.08811|0.00805|0.05877|0.07292|0.06155|0.1012|0.0652|0.04235|0.03903|0.03669|0.03889|0.03596|0.06908|0.0527|0.02838||-0.07215|-0.04769|-0.03861|-0.03243|-0.06179|-0.0379|-0.05004|-0.04956|-0.07657|-0.10568|-0.1095|-0.0553|-0.06024|-0.10698|-0.07184|-0.03924|-0.04021|-0.0313|-0.03683|-0.0321|-0.06543|-0.03907|-0.0243|262|222|213|158|237|184|143|146|50|51|43|125|130|251|358|345|334|315|317|345|88|39|44|||||||||||||||||||||||||
2025-12-02 21:14:33|CS.D.EOSUSD.CFD.IP|2239|2025-12-01 21:06:30|2025-12-01 23:55:20|18.5|2|1.0629|2025-12-01|1.01925|0|2.583837|10|-2.463846|10|2025-12-01|1.01925|1.02184|1.02725|1.0362|1.07309|1.07558|1.07562|1.07556|1.07483|1.08022|1.08709|1.08588|1.08854|1.0864|1.08319|1.08705|1.09624|1.08972|1.09142|1.09705|1.08964|1.0822|1.07829|1.07645|1|1|1|1|1|1|1|1|2|2|2|1|1|1|2|2|3|3|3|2|3|3|3|3|||||||||0.12232|0.34103|0.77952|1.10024||0.1295|0.14213|0.54461|0.50923|0.47699|0.48265|0.5048|0.44227|0.43172|0.43718|0.2494|-0.18724||-1.07803|-0.91178|-0.94268||-0.05376|-0.05376|-0.29983|-0.6734|-1.54761|-0.61523|-0.05417|-0.05426|-0.09023|-0.38943|-0.41336|-0.34867|-0.52248|-0.54566|-0.45652|-0.46698|-0.18385|-0.25035|73|95|94|84|9|13|15|22|72|87|61|92|94|124|160|100|150|115|125|73|95|91|64|32|||||||||||||||||||||||||
2025-12-02 21:14:34|CS.D.ADAUSD.CFE.IP|6682|2025-12-01 21:05:50|2025-12-01 23:59:50|38.41|4.2|0.7497|2025-12-01|0.75515|0|0.462287|0|-0.866463|1|2025-12-01|0.75515|0.76843|0.77027|0.77781|0.7819|0.78335|0.78421|0.78275|0.77625|0.77974|0.77995|0.78363|0.7937|0.79497|0.79144|0.79946|0.80544|0.80377|0.79949|0.80009|0.79695|0.79146|0.78609|0.78008|10|7|6|5|4|4|3|3|3|2|4|3|4|5|5|6|7|4|4|3|4|4|2|3|0.09931|0.06857|0.04643|0.04358|0.03744|0.033|0.03413|0.04324|0.0336|0.04304|0.02994|0.03252|0.05673|0.05323|0.0515|0.06074|0.05096|0.04135|0.04557|0.04069|0.04521|0.04119|0.03604|0.03412|-0.11649|-0.06819|-0.04447|-0.05238|-0.0445|-0.03548|-0.04168|-0.0368|-0.03924|-0.03563|-0.03292|-0.03879|-0.05367|-0.05043|-0.0483|-0.06237|-0.0541|-0.04118|-0.03893|-0.03956|-0.04072|-0.03812|-0.03699|-0.03796|359|357|341|321|310|255|235|226|255|207|204|225|260|336|336|354|345|305|310|276|304|310|243|246|||||||||||||||||||||||||
2025-12-02 21:14:35|CS.D.XLMUSD.CFD.IP|4064|2025-12-01 21:06:00|2025-12-01 23:58:00|23.33|1.8|0.54213|2025-12-01|0.54172|0|0.369155|0|-0.370066|0|2025-12-01|0.54172|0.54724|0.54967|0.55535|0.5607|0.56315|0.56303|0.56377|0.56069|0.55996|0.56087|0.56389|0.56744|0.56263|0.56056|0.56261|0.56609|0.57082|0.57161|0.57055|0.56274|0.55851|0.55671|0.5559|4|3|2|2|2|1|2|2|2|2|1|2|2|2|2|3|2|2|2|2|2|2|2|1|0.09209|0.07026|0.05831|0.05696|0.04441|0.04816|0.04589|0.05422|0.04911|0.05809|0.04316|0.04343|0.07517|0.06386|0.06494|0.07802|0.06525|0.05926|0.05518|0.04789|0.06544|0.05887|0.054|0.04281|-0.09413|-0.06547|-0.05231|-0.05431|-0.05562|-0.0469|-0.0693|-0.04756|-0.04867|-0.05162|-0.04314|-0.04625|-0.05558|-0.06148|-0.05679|-0.0688|-0.06562|-0.05983|-0.05412|-0.05062|-0.05728|-0.06125|-0.05399|-0.05342|345|270|226|197|196|158|145|154|181|148|98|135|163|220|257|309|275|248|232|201|228|209|161|110|||||||||||||||||||||||||
2025-12-02 21:14:35|IR.D.FGBX.FWM2.IP|3602|2025-12-02 00:15:00|2025-12-02 20:59:50|11251|62.7|3.73119|2025-12-01|0.03632|17|0.03559|15|-0.035603|14|2025-12-01|53.58839|72.23249|40.02349|83.34097|76.47992|60.99066|5.58886|6.57571|1.41419|4.92929|2.38769|2.76202|5.78909|2.73751|2.97612|1.60982|3.83191|0.03632|11.14372|51.86965|27.29862||||3|2|5|1|2|9|20|26|43|85|60|47|44|57|64|55|77|55|22|12|17||||0.01761||0.01762|0.01762||0.01763|0.01764|0.0203|0.01951|0.01772|0.01769|0.01874|0.01774|0.01777|0.0178|0.01884|0.01779|0.0178|0.01779|0.0178|||||-0.01759|-0.0176|-0.01762|-0.01761|-0.01762|-0.01763||-0.01891|-0.01769|-0.01851|-0.01769|-0.01905|-0.01851|-0.01776|-0.01917|-0.01778|-0.01778|-0.01779|-0.01779|-0.01779|||||28|36|15|30|17|41|18|107|145|143|85|110|139|148|136|127|79|24|18|27|11|||||||||||||||||||||||||
2025-12-02 21:14:36|IR.D.FGBS.FWM2.IP|3475|2025-12-02 00:15:00|2025-12-02 20:59:50||411.7|0.4322|2025-12-01|0.01402|0|0.004677|16|-0.004677|17|2025-12-01|0.01402|100|||100|||0.01427|20.01122|0.01403|0.01403|0.01403|0.01403|0.01403|6.68007|0.01403|0.01403|0.01481|25.01052|0.01403|||||318|56|||113|||401|758|1374|1983|174|921|1534|1391|1463|748|767|203|145||||||0.00467|||||||0.00468|0.00468|||0.00468||0.00468|0.00468|0.00468||0.00468|||||||-0.00467||||||-0.00467|-0.00467||-0.00468||-0.00468|-0.00468|-0.00468||-0.00468|-0.00468|||||||1|10|2|19|10|7|8|5|10|13|15|14|9|6|4|1|||||||||||||||||||||||||
2025-12-02 21:14:37|IX.D.HSTECH.IFU.IP|7013|2025-12-01 21:05:50|2025-12-01 23:59:50|5666.3|14.1|3.31146|2025-12-01|0.07074|3|0.160846|1|-0.258333|1|2025-12-01|0.15975|0.09226|0.071|0.07074|0.15912|0.07107|0.07079|0.07097|0.12288|0.12268|38.98984|59.36399|41.56562|42.46658|0.10616|0.10593|0.10576|0.10561|0.10567|0.15842|0.15868|0.15879|0.1588|0.15878|0|65|56|26|0|39|22|25|15|3|1|1|4|4|5|6|4|4|4|0|0|0|0|0|0.00562|0.02832|0.02657|0.0218|0.00338|0.02003|0.0163|0.01553|0.00827|0.00904|0.01354|0.01772|0.01772|0.01866|0.01946|0.01668|0.01283|0.01082|0.0096|0.00374|0.00521|0.00334|0.00254|0.00415|-0.00643|-0.02717|-0.02717|-0.01864|-0.00363|-0.02162|-0.0164|-0.01446|-0.00746|-0.00972|-0.01509|-0.01772|-0.01772|-0.01911|-0.01917|-0.01656|-0.01179|-0.01186|-0.01059|-0.00545|-0.0061|-0.00383|-0.00371|-0.00394|360|352|358|333|319|351|324|272|304|285|185|145|188|184|301|345|258|211|188|352|343|264|80|337|||||||||||||||||||||||||
2025-12-02 21:14:38|IX.D.TOPIX.IFU.IP|5801|2025-12-01 21:05:50|2025-12-01 23:59:50|3346.8|7.4|0.03215|2025-12-01|0.02378|0|0.127324|0|-0.074727|1|2025-12-01|0.02378|0.02388|0.02917|0.02835|0.02394|0.02397|0.03749|0.05998|0.03596|0.03596|0.036|0.03602|0.03609|0.03609|0.03599|0.03591|0.03588|0.03586|0.03583|0.03588|0.0394|0.05987|0.05985|0.0525|27|21|11|11|9|14|28|0|5|3|2|3|3|3|6|3|5|2|4|1|4|0|0|5|0.01961|0.01796|0.01125|0.01174|0.01064|0.01116|0.01023|0.00544|0.01033|0.01008|0.00941|0.01035|0.00993|0.00994|0.01458|0.01144|0.01167|0.0099|0.00947|0.01003|0.00906|0.00752|0.00342|0.00888|-0.0206|-0.01687|-0.01177|-0.01089|-0.00949|-0.01033|-0.01088|-0.00568|-0.0103|-0.00862|-0.00776|-0.00896|-0.00935|-0.00934|-0.0092|-0.01106|-0.00991|-0.00821|-0.00747|-0.00847|-0.00922|-0.00661|-0.00424|-0.00858|350|345|267|236|273|268|269|332|263|238|227|246|238|193|259|332|269|247|164|232|212|205|62|262|||||||||||||||||||||||||
2025-12-02 21:14:40|CS.D.UNIUSD.CFE.IP|8339|2025-12-01 21:06:00|2025-12-01 23:59:50|558.49|10.2|0.54683|2025-12-01|0.53453|0|0.540735|0|-0.959393|0|2025-12-01|0.53453|0.54263|0.54531|0.55503|0.55787|0.55711|0.5593|0.5565|0.55504|0.55467|0.55232|0.55352|0.55696|0.55734|0.55354|0.55377|0.55598|0.55768|0.5582|0.5614|0.55758|0.55515|0.55076|0.54821|18|14|12|12|11|9|9|11|7|8|5|6|10|11|12|15|14|12|11|10|10|9|7|7|0.09914|0.05334|0.04299|0.03832|0.02846|0.026|0.02304|0.02741|0.0214|0.0224|0.01561|0.019|0.03449|0.04026|0.04313|0.06393|0.0517|0.04485|0.04203|0.03073|0.03936|0.03699|0.02895|0.02373|-0.12157|-0.05221|-0.04345|-0.03778|-0.0333|-0.02507|-0.02404|-0.02584|-0.0215|-0.02405|-0.01758|-0.02086|-0.03519|-0.03831|-0.0455|-0.06449|-0.04665|-0.04461|-0.03656|-0.02992|-0.03507|-0.03193|-0.0299|-0.02221|360|360|358|357|354|348|353|353|329|338|302|314|335|353|358|360|360|358|358|357|357|347|332|330|||||||||||||||||||||||||
2025-12-02 21:14:41|CS.D.LNKUSD.CFE.IP|8293|2025-12-01 21:06:00|2025-12-01 23:59:50|1204.52|9.3|0.5078|2025-12-01|0.50424|0|0.442688|0|-0.537485|0|2025-12-01|0.50424|0.51231|0.51236|0.51853|0.5217|0.52211|0.52013|0.51886|0.51891|0.51976|0.5184|0.5196|0.52242|0.52246|0.52258|0.52645|0.53234|0.53438|0.53118|0.53291|0.52975|0.52579|0.52281|0.52115|19|15|11|11|10|7|7|8|7|7|6|8|10|11|14|16|13|11|11|9|11|10|8|8|0.08534|0.05395|0.03354|0.03204|0.0301|0.02323|0.02459|0.02595|0.02208|0.02136|0.01518|0.02119|0.03498|0.0331|0.03554|0.05204|0.03736|0.03578|0.035|0.02694|0.03205|0.03427|0.02305|0.01821|-0.10232|-0.05042|-0.03791|-0.03414|-0.03025|-0.02676|-0.02595|-0.02217|-0.02526|-0.02235|-0.01497|-0.02178|-0.02965|-0.03528|-0.03887|-0.05171|-0.04002|-0.03056|-0.03122|-0.02639|-0.03463|-0.02703|-0.02092|-0.0189|360|360|359|358|357|327|335|349|307|320|318|322|346|357|359|360|358|359|357|356|356|355|342|347|||||||||||||||||||||||||
2025-12-02 21:14:42|CS.D.DOTUSD.CFE.IP|4955|2025-12-01 21:06:00|2025-12-01 23:59:30|203.59|3.1|0.56852|2025-12-01|0.57043|0|0.658359|0|-0.566188|0|2025-12-01|0.57043|0.57834|0.58048|0.58551|0.5931|0.59398|0.59458|0.59463|0.58855|0.58826|0.58677|0.59057|0.59388|0.59399|0.59243|0.60188|0.60481|0.60406|0.6023|0.60318|0.59744|0.59307|0.59052|0.58909|8|4|3|3|3|3|3|4|3|3|2|2|4|3|4|5|5|4|4|4|4|3|4|2|0.0991|0.05661|0.03007|0.04084|0.03389|0.03017|0.01804|0.02244|0.02023|0.02941|0.02156|0.01723|0.04256|0.03287|0.03401|0.05309|0.04329|0.03008|0.03617|0.02356|0.03212|0.02984|0.02799|0.0178|-0.10785|-0.05167|-0.03923|-0.03624|-0.0492|-0.02151|-0.02081|-0.0207|-0.01951|-0.02855|-0.01667|-0.01332|-0.03348|-0.02863|-0.04439|-0.06171|-0.03771|-0.032|-0.03177|-0.02105|-0.02682|-0.03337|-0.03154|-0.02481|350|307|272|243|274|212|213|226|194|171|89|132|224|242|254|325|319|291|294|249|274|230|270|170|||||||||||||||||||||||||
2025-12-02 21:14:44|CS.D.DOGUSD.CFE.IP|3638|2025-12-01 21:06:30|2025-12-01 23:59:10|13.51|2.9|0.57337|2025-12-01|0.56642|0|0.420168|0|-0.601956|15|2025-12-01|0.56642|0.57418|0.57733|0.58243|0.5846|0.58551|0.58529|0.58462|0.58189|0.58346|0.58422|0.5861|0.58919|0.59152|0.59278|0.59934|0.60251|0.60403|0.60222|0.60287|0.59897|0.59533|0.59117|0.58959|6|4|3|3|2|2|2|2|2|2|2|3|3|3|3|3|3|2|2|2|2|2|2|2|0.11607|0.09002|0.07394|0.07875|0.07312|0.07323|0.07316|0.0731|0.07271|0.08732|0.07308|0.07328|0.09074|0.08418|0.08132|0.09354|0.08934|0.07558|0.08159|0.07539|0.08772|0.07678|0.07397|0.07373|-0.12607|-0.08827|-0.07786|-0.08065|-0.075|-0.07317|-0.0731|-0.073|-0.07271|-0.07294|-0.07297|-0.07324|-0.078|-0.08308|-0.07888|-0.10068|-0.08094|-0.07543|-0.07521|-0.0753|-0.07489|-0.0793|-0.07386|-0.07826|343|303|230|219|192|134|94|96|116|87|57|88|178|212|241|276|247|219|214|182|205|188|144|104|||||||||||||||||||||||||
2025-12-02 21:14:45|CO.D.CFI.FWM1.IP|3204|2025-12-02 07:00:00|2025-12-02 16:59:50|8159.5|8.4|0.06266|2025-12-01|0.07217|9|0.162768|8|-0.16332|16|2025-12-01||||||||0.07245|0.07229|0.07217|0.07229|0.0724|0.07234|0.07229|0.07231|0.07243|0.07259|||||||||||||||6|7|6|11|5|5|11|8|6|8|||||||||||||||0.01582|0.01813|0.01376|0.01606|0.01234|0.01404|0.01214|0.01108|0.01301|0.01313|||||||||||||||-0.01381|-0.01617|-0.01549|-0.01301|-0.01158|-0.00961|-0.01154|-0.01232|-0.01105|-0.01444||||||||266|316|292|284|258|234|257|290|296|296|||||||||||||||||||||||||
2025-12-02 21:14:46|OP.D.SPX3.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:14:48|OP.D.SPX3.5000C.IP|7472|2025-12-01 21:06:00|2025-12-01 23:59:50|1820.75|0|0.07326|2025-12-01|0.06493|18|0.232413|14|-0.175928|16|2025-12-01||0.0658|0.06598|0.06623|0.06633|0.06656|0.06633|0.06629|0.06594|0.06597|0.06598|0.06611|0.06634|0.06627|0.07169|0.06567|0.06537|0.06512|0.06493|0.06549|0.06568|0.0692|0.13164|0.13163||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.02226|0.0172|0.01598|0.01398|0.01458|0.01441|0.01748|0.01871|0.01786|0.01434|0.01789|0.02074|0.02073|0.0394|0.04217|0.03307|0.02606|0.02025|0.03006|0.02848|0.0135|0.01172|0.01675||-0.01878|-0.01634|-0.01496|-0.0139|-0.01557|-0.01357|-0.01717|-0.01858|-0.01865|-0.01577|-0.01832|-0.02221|-0.02031|-0.03599|-0.04577|-0.03203|-0.02874|-0.01667|-0.0292|-0.02815|-0.01585|-0.01674|-0.01674|242|347|325|303|337|328|351|356|356|345|351|357|345|349|360|358|359|343|359|358|232|104|334|||||||||||||||||||||||||
2025-12-02 21:14:49|OP.D.SPX3.4750P.IP|1016|2025-12-01 21:06:10|2025-12-01 21:55:00|0.13|0|341.25854|2025-12-01|116.16705|5|11.764706|18|-11.111111|18|2025-12-01||133.54256|130.6562|122.3179|122.41558|116.16705|122.77169|119.47764|142.95548|143.70295|137.92559|137.87375|130.2121|118.98155|157.89241|190.4214|235.43088|250.94416|315.39264|249.53938|203.33708|226.74581||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||||2.30159|2.1907|||3.92157|2.08333|2.01667|2.411|2.4186|2.32558|2.32558|2.26953|2.17242|3.30061|3.15907|3.92434|4.34783|5.85556|4.19575|3.51699|||||-2.19862|-2.17391|-2.04082||-1.88746|-2.04082|-1.96078|-2.40957|-2.39745|-2.27273|-2.27273|-2.5701|-2.64049|-2.78143|-3.35986|-3.98148|-4.16667|-7.03474|-4.13116|-3.27855||||30|18|9|14|19|22|35|74|48|67|63|97|87|147|104|60|69|47|75|70|13|||||||||||||||||||||||||
2025-12-02 21:14:49|OP.D.SPX3.5000P.IP|1632|2025-12-01 21:07:50|2025-12-01 23:55:50|0.18|0|197.67095|2025-12-01|65.62459|5|5.882353|23|-38.095238|14|2025-12-01||76.92667|73.26915|69.25177|69.27051|65.62459|69.12408|68.76378|78.34949|79.70662|77.19116|77.31779|73.90149|70.1878|90.20738|102.05001|119.93216|119.2124|136.3468|117.84308|104.7402|123.21459|690.41323|716.96168||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||1.28205|1.2306|1.30143|1.16279|1.10115|1.16971|1.16232|1.31374|1.33691|1.30735|1.28803|1.30721|1.33304|1.98617|2.15495|1.99275|2.22415|2.31793|2.01353|2.03539|2.49998||5.71895||-1.34285|-1.21951|-1.14003|-1.14943|-1.08696|-1.14369|-1.127|-1.2927|-1.32501|-1.27671|-1.28865|-1.35405|-1.16445|-2.78096|-2.12931|-1.97203|-1.94445|-2.0422|-2.02778|-1.69896|-1.8431|-5.26316|-5.45809|83|80|68|86|96|75|98|82|66|51|84|110|114|189|183|123|109|41|130|81|52|8|42|||||||||||||||||||||||||
2025-12-02 21:14:50|OP.D.SPX5.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:14:51|OP.D.SPX5.5000C.IP|7991|2025-12-01 21:06:10|2025-12-01 23:59:50|1876.17|0|0.1119|2025-12-01|0.10517|18|0.349505|20|-0.276318|20|2025-12-01||0.10645|0.10672|0.10711|0.10725|0.10757|0.10723|0.10717|0.10666|0.10669|0.10671|0.10691|0.10726|0.10716|0.1113|0.10626|0.10582|0.10545|0.10517|0.10601|0.1063|0.10869|0.1597|0.15969||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.02416|0.01889|0.01683|0.01417|0.01658|0.01609|0.01788|0.02037|0.02124|0.01726|0.01984|0.02303|0.02291|0.04294|0.04302|0.03484|0.02321|0.01802|0.03288|0.0324|0.01391|0.01106|0.01483||-0.02272|-0.01749|-0.01642|-0.0141|-0.01598|-0.01455|-0.01807|-0.02204|-0.02428|-0.0178|-0.02015|-0.02288|-0.02141|-0.03384|-0.04596|-0.03166|-0.02631|-0.01828|-0.02947|-0.03158|-0.01313|-0.0147|-0.01616|243|357|347|335|356|347|357|360|359|354|358|359|357|353|360|359|359|354|360|360|284|106|332|||||||||||||||||||||||||
2025-12-02 21:14:52|OP.D.SPX5.4750P.IP|6878|2025-12-01 21:06:10|2025-12-01 23:59:50|14.1|0|15.10388|2025-12-01|10.52605|15|12.313433|13|-10.89701|13|2025-12-01||13.55504|15.18893|17.74699|21.94281|19.18393|12.79034|19.73327|12.69151|11.63034|13.5285|14.23275|11.57273|12.47033|13.41115|10.52605|11.28393|12.09526|15.49568|11.03441|11.55086|18.0666|10.6675|10.68208||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.11448|0.10835|0.0855|0.08975|0.10057|0.08474|0.10982|0.10129|0.11104|0.10155|0.09827|0.11228|0.25407|0.16816|0.22416|0.16851|0.1368|0.1126|0.16181|0.15531|0.13934|0.11377|0.08662||-0.12942|-0.0986|-0.0999|-0.0915|-0.10456|-0.08798|-0.10973|-0.10938|-0.10936|-0.10802|-0.09952|-0.1124|-0.21554|-0.19021|-0.20628|-0.17488|-0.14586|-0.10748|-0.17179|-0.14495|-0.15944|-0.0853|-0.08216|236|307|285|243|279|277|311|330|325|298|314|343|322|341|356|354|342|306|349|349|190|49|244|||||||||||||||||||||||||
2025-12-02 21:14:53|OP.D.SPX5.5000P.IP|7406|2025-12-01 21:06:10|2025-12-01 23:59:50|17.76|0|13.66206|2025-12-01|10.52931|16|9.521062|13|-7.538218|13|2025-12-01||11.27304|11.87671|13.64287|14.30828|10.73296|11.71205|12.65047|11.57228|11.82972|13.2224|12.93716|11.56094|11.55597|11.04517|10.77347|10.52931|10.7844|13.73994|10.77247|10.77823|18.84974|31.67107|17.15662||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.10804|0.09776|0.08503|0.08307|0.09419|0.08366|0.10042|0.09938|0.11467|0.09032|0.08982|0.11227|0.27176|0.14805|0.20394|0.15487|0.14073|0.09747|0.14829|0.15211|0.08867|0.09885|0.07219||-0.12492|-0.09317|-0.08779|-0.08523|-0.08111|-0.07782|-0.11058|-0.10739|-0.10086|-0.09912|-0.09594|-0.10914|-0.21755|-0.1837|-0.20674|-0.17455|-0.1477|-0.09542|-0.14372|-0.15333|-0.10025|-0.06776|-0.07401|240|331|316|284|325|302|337|342|343|332|334|345|347|345|360|358|348|334|358|355|215|55|297|||||||||||||||||||||||||
2025-12-02 21:14:53|OP.D.SPX2.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:14:54|OP.D.SPX2.5000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:14:55|OP.D.SPX2.4750P.IP|7406|2025-12-01 21:06:10|2025-12-01 23:59:50|33.05|0|7.59531|2025-12-01|6.88178|5|1.193943|13|-1.467204|13|2025-12-01||7.12384|7.07531|6.98297|6.94745|6.88178|6.94436|6.95271|7.0665|7.06328|7.05921|7.01854|6.94645|6.95432|7.25063|7.23883|7.40112|7.48721|7.52249|7.33481|7.28588|7.32545|9.70624|9.7131||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.07424|0.06224|0.06342|0.05695|0.05821|0.04632|0.06587|0.0711|0.08467|0.06688|0.06501|0.08113|0.0848|0.11727|0.14015|0.10466|0.08669|0.06323|0.10307|0.10089|0.05428|0.05309|0.04818||-0.08329|-0.05894|-0.05886|-0.0606|-0.05451|-0.05149|-0.0656|-0.07681|-0.07228|-0.06506|-0.07061|-0.07248|-0.11434|-0.13725|-0.14392|-0.10761|-0.09367|-0.0658|-0.10588|-0.10032|-0.06084|-0.04043|-0.04755|244|345|320|295|334|321|347|354|353|345|347|355|349|352|360|359|358|346|360|359|238|67|315|||||||||||||||||||||||||
2025-12-02 21:14:56|OP.D.SPX2.5000P.IP|7513|2025-12-01 21:06:10|2025-12-01 23:59:50|41.52|0|6.05705|2025-12-01|5.48592|5|0.624277|13|-1.794754|13|2025-12-01||5.6942|5.64059|5.57175|5.5427|5.48592|5.53498|5.54428|5.63459|5.62958|5.62884|5.59683|5.54102|5.5463|5.78282|5.7778|5.91241|5.98525|6.01921|5.86095|5.81765|5.84999|7.72745|7.73247||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.08021|0.06179|0.06167|0.05416|0.05314|0.04916|0.06109|0.0655|0.07562|0.06185|0.06461|0.07988|0.0743|0.11278|0.13829|0.10046|0.09522|0.05819|0.09729|0.09832|0.0464|0.05556|0.04682||-0.08635|-0.05831|-0.05538|-0.05597|-0.05229|-0.04921|-0.06709|-0.07855|-0.07653|-0.05953|-0.06506|-0.07959|-0.09297|-0.13579|-0.13529|-0.09751|-0.07777|-0.06501|-0.09744|-0.09843|-0.0511|-0.03952|-0.04605|243|348|324|301|337|326|351|355|356|346|350|358|353|352|360|360|359|349|360|359|240|72|317|||||||||||||||||||||||||
2025-12-02 21:14:56|IR.D.FBTP.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:14:57|IR.D.FBTP.FWM2.IP|0|none|||0|0|2025-12-01|0.0413|11|0.016541|13|-0.032992|7|2025-12-01||||||||4.0802|3.40141|2.95276|0.04141|0.0413|3.77811|0.04137|4.29505|1.0936|1.62818|4.80135||||||||||||||83|120|159|154|137|235|215|302|263|136|67||||||||||||||0.00826|0.00918|0.00827|0.00826|0.00826|0.00827|0.00883|0.00828|0.00828|0.00828|0.00828||||||||||||||-0.01156|-0.00826|-0.00896|-0.00826|-0.00826|-0.00827|-0.00827|-0.00828|-0.00892|-0.00828||||||||99|119|103|80|80|107|108|94|95|63|21|||||||||||||||||||||||||
2025-12-02 21:14:57|IX.D.OMX20.IFM.IP|1767|2025-12-02 08:08:10|2025-12-02 15:19:50|1485.25|0.1|0.03353|2025-12-01|0.03375|15|0.043914|9|-0.043915|8|2025-12-01|||||||||0.03376|0.03379|0.03383|0.03381|0.03385|0.03385|0.0338|0.03375|||||||||||||||||0|0|0|0|0|0|0|0|||||||||||||||||0.00705|0.00693|0.00497|0.00514|0.00498|0.00526|0.00633|0.00611|||||||||||||||||-0.00899|-0.00637|-0.00604|-0.00411|-0.00494|-0.00439|-0.00598|-0.00636|||||||||239|230|203|199|203|201|257|105|||||||||||||||||||||||||
2025-12-02 21:14:58|IX.D.SUNNAS.IFE.IP|8521|2025-12-01 21:06:20|2025-12-01 23:59:50|25336.4|0|0.1181|2025-12-01|0.11809|18|0.091305|14|-0.117322|1|2025-12-01|0.11851|0.11881|0.11891|0.11909|0.11913|0.11927|0.11909|0.11906|0.11881|0.11886|0.11883|0.1189|0.11912|0.11914|0.11897|0.11864|0.11843|0.11816|0.11809|0.11837|0.11844|0.11843|0.11839|0.11837|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.0109|0.01072|0.00715|0.00736|0.00566|0.00788|0.00654|0.00769|0.00824|0.00804|0.00664|0.00729|0.00882|0.00868|0.01529|0.01579|0.01161|0.00836|0.0063|0.01018|0.0089|0.00497|0.00215|0.00514|-0.01266|-0.01073|-0.0074|-0.00726|-0.00577|-0.00697|-0.0063|-0.00823|-0.00753|-0.00833|-0.00699|-0.00836|-0.00977|-0.00911|-0.01375|-0.01674|-0.0115|-0.00893|-0.00599|-0.00995|-0.00926|-0.005|-0.00214|-0.00609|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|357|193|360||||||||||||||||0|||||||||
2025-12-02 21:14:59|IX.D.SUNDOW.IFE.IP|8354|2025-12-01 21:06:20|2025-12-01 23:59:50|47239.6|0|0.11625|2025-12-01|0.11558|0|0.048619|14|-0.06076|15|2025-12-01|0.11558|0.11571|0.11578|0.11584|0.11589|0.11599|0.11593|0.11597|0.11584|0.11581|0.11584|0.11586|0.11587|0.11587|0.11583|0.11595|0.11588|0.11588|0.11575|0.11607|0.11618|0.11639|0.11638|0.11639|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00396|0.00512|0.003|0.00267|0.00196|0.00267|0.00261|0.00307|0.00437|0.00365|0.00357|0.0042|0.00429|0.00372|0.00906|0.01101|0.00865|0.0071|0.00512|0.0077|0.00694|0.00337|0.00221|0.00297|-0.00469|-0.00474|-0.00333|-0.00284|-0.00218|-0.0026|-0.00252|-0.00365|-0.00418|-0.00394|-0.00336|-0.00391|-0.00435|-0.0038|-0.00738|-0.01153|-0.00883|-0.00699|-0.00475|-0.00724|-0.00673|-0.00292|-0.0043|-0.0033|360|360|358|354|349|356|353|358|360|360|358|359|360|360|360|360|360|360|360|360|360|352|138|352|||||||||||||||||||||||||
2025-12-02 21:15:00|IX.D.SUNFUN.IFE.IP|6924|2025-12-01 21:06:10|2025-12-01 23:59:50|9689|0|0.10307|2025-12-01|0.10292|14|0.042316|8|-0.088612|7|2025-12-01|0.1031|0.10314|0.1031|0.10314|0.10313|0.10319|0.10307|0.1031|0.10306|0.10302|0.10296|0.10302|0.10303|0.10308|0.10292|0.10301|0.10306|0.10302|0.10293|0.10305|0.10315|0.10323|0.10321|0.1032|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00297|0.00611|0.00355|0.00361|0.00401|0.00369|0.00408|0.00514|0.00813|0.00667|0.00593|0.00533|0.00618|0.00639|0.00707|0.00691|0.00739|0.00471|0.00426|0.00469|0.00441|0.00187|0.00157|0.0019|-0.0032|-0.00523|-0.00401|-0.00323|-0.00372|-0.00358|-0.00425|-0.00569|-0.00869|-0.00638|-0.00515|-0.00547|-0.00581|-0.00488|-0.0067|-0.00696|-0.00622|-0.00483|-0.00294|-0.00521|-0.00466|-0.00205|-0.00194|-0.00185|353|292|241|213|226|254|245|331|359|357|347|355|350|345|343|359|347|335|313|344|334|259|82|333|||||||||||||||||||||||||
2025-12-02 21:15:02|IX.D.SUNDAX.IFMG.IP|7478|2025-12-01 21:06:20|2025-12-01 23:59:50|23539.9|0|0.12681|2025-12-01|0.12612|0|0.066599|8|-0.073769|1|2025-12-01|0.12612|0.12638|0.12638|0.12648|0.1265|0.12668|0.12652|0.12661|0.12672|0.1269|0.12726|0.12766|0.12792|0.12748|0.12734|0.12721|0.12719|0.1271|0.12694|0.12719|0.12733|0.12741|0.12741|0.12739|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00579|0.00843|0.00747|0.00632|0.00834|0.00714|0.0077|0.0085|0.01093|0.01063|0.00898|0.01034|0.01014|0.00965|0.00984|0.0095|0.00858|0.00667|0.0068|0.00858|0.00803|0.00255|0.00178|0.00278|-0.00636|-0.00877|-0.00697|-0.00687|-0.00785|-0.00864|-0.00607|-0.00833|-0.01225|-0.01131|-0.00945|-0.0117|-0.01184|-0.00946|-0.00889|-0.00909|-0.00818|-0.00803|-0.0063|-0.00887|-0.00802|-0.00268|-0.00308|-0.00304|289|308|264|241|216|319|298|357|360|360|360|360|360|360|360|360|360|353|342|359|359|278|121|347|||||||||||||||||||||||||
2025-12-02 21:15:03|CS.D.AVXUSD.CFD.IP|3780|2025-12-01 21:06:20|2025-12-01 23:59:30|12.72|3.4|0.53331|2025-12-01|0.52525|0|0.525131|0|-0.371747|0|2025-12-01|0.52525|0.53326|0.53357|0.53909|0.54277|0.54273|0.54153|0.53899|0.538|0.53773|0.5396|0.54089|0.54412|0.54745|0.54557|0.55033|0.55548|0.55342|0.55241|0.55418|0.55381|0.55082|0.54818|0.54757|5|4|4|3|3|3|3|3|3|3|3|3|4|4|4|4|3|3|3|3|2|3|2|4|0.12091|0.09064|0.07624|0.07898|0.07759|0.07759|0.07736|0.08169|0.07691|0.07681|0.07711|0.07731|0.08831|0.08657|0.0879|0.09253|0.08704|0.08457|0.08111|0.07922|0.08249|0.08798|0.07842|0.07828|-0.11683|-0.08479|-0.07965|-0.08352|-0.08302|-0.0775|-0.07736|-0.07695|-0.0768|-0.07676|-0.07708|-0.07723|-0.08156|-0.08739|-0.0884|-0.09181|-0.08347|-0.08045|-0.07881|-0.08244|-0.08698|-0.09296|-0.07824|-0.07817|325|289|221|173|170|153|124|128|112|117|67|101|146|237|212|245|240|215|160|144|191|145|88|113|||||||||||||||||||||||||
2025-12-02 21:15:04|UC.D.MSTR.CASH.IP|7838|2025-12-01 21:06:20|2025-12-01 23:59:50|18022|3719.5|13.26155|2025-12-01|0.04069|17|0.647922|14|-0.84675|14|2025-12-01||13.46308|14.98365|14.72018|13.53131|20.7553|20.97271|29.03681|22.86871|40.00025|72.6711|51.69422|23.53914|35.78845|11.69377|0.055|0.04211|0.04069|0.8859|0.04673|0.04537|20.23704|40.05505|33.63227||354|195|222|143|123|108|106|112|349|162|416|1075|1761|12783|20624|11311|10039|9271|8518|20814|6935|606|399||0.0714|0.03205|0.0241|0.0158|0.0209|0.02587|0.02174|0.02449|0.05435|0.07159|0.04796|0.05479|0.07978|0.09768|0.09989|0.07288|0.06794|0.0682|0.06232|0.09308|0.05511|0.02754|0.036||-0.06967|-0.03828|-0.03611|-0.04364|-0.03369|-0.0396|-0.03551|-0.04251|-0.09192|-0.07046|-0.05633|-0.06448|-0.08291|-0.11042|-0.10241|-0.06537|-0.05591|-0.05679|-0.05537|-0.0856|-0.06967|-0.03775|-0.04329|291|308|293|230|222|215|200|206|153|84|93|235|258|311|360|360|357|359|358|359|238|190|137|||||||||||||||||||||||||
2025-12-02 21:15:05|CS.D.SOLUSD.CFD.IP|7633|2025-12-01 21:06:10|2025-12-01 23:59:50|126.32|6.8|0.537|2025-12-01|0.53973|0|0.385022|0|-0.37611|0|2025-12-01|0.53973|0.54669|0.54795|0.55251|0.55395|0.55615|0.55497|0.55332|0.55069|0.55146|0.55142|0.5521|0.55473|0.55321|0.55547|0.56191|0.56511|0.56459|0.56371|0.56654|0.56346|0.55995|0.55434|0.55272|15|12|10|10|9|7|6|5|5|5|4|3|7|9|8|11|10|9|8|5|5|4|4|5|0.07831|0.04573|0.02872|0.03126|0.02749|0.0215|0.02171|0.02192|0.01852|0.02416|0.01624|0.01556|0.03193|0.03496|0.03793|0.05208|0.0436|0.03065|0.02994|0.02679|0.03046|0.03068|0.0273|0.02011|-0.08747|-0.04582|-0.03019|-0.03224|-0.03211|-0.02721|-0.02565|-0.01792|-0.02308|-0.02191|-0.01678|-0.01781|-0.02884|-0.0321|-0.04342|-0.05377|-0.04191|-0.03037|-0.03129|-0.02803|-0.02882|-0.0308|-0.02918|-0.02449|360|360|358|351|349|328|299|307|261|268|207|227|322|352|351|359|356|351|343|330|332|321|291|298|||||||||||||||||||||||||
2025-12-02 21:15:06|IX.D.AIIDX.IFD.IP|2321|2025-12-02 14:33:00|2025-12-02 20:59:50|2976.92|0|0.10038|2025-12-01|0.10102|18|0.096182|14|-0.114314|14|2025-12-01|||||||||||||||0.10237|0.10204|0.10177|0.10121|0.10102|0.10126|0.10152||||||||||||||||||0|0|0|0|0|0|0||||||||||||||||||0.03064|0.01575|0.00887|0.00776|0.00597|0.00774|0.00886||||||||||||||||||-0.02775|-0.0166|-0.00875|-0.0071|-0.00466|-0.00878|-0.00837||||162|360|360|360|360|360|360|||||||||||||||||||||||||
2025-12-02 21:15:07|CS.D.XRPUSD.CFD.IP|8|2025-12-02 21:13:50|2025-12-02 21:15:00|216.95|11.9|0.47475|2025-12-01|0.49147|0|0.379597|0|-0.373867|0|2025-12-01|0.49147|0.49611|0.49791|0.50291|0.50648|0.50947|0.50671|0.50462|0.50255|0.5037|0.50553|0.50598|0.50954|0.51112|0.50911|0.51337|0.51741|0.51705|0.51584|0.51735|0.51318|0.50973|0.50833|0.5071|17|14|11|10|9|8|6|6|5|5|4|5|10|12|12|14|12|10|9|8|9|8|7|5|0.07004|0.04727|0.02877|0.02851|0.02532|0.02474|0.01977|0.02171|0.01772|0.0196|0.01202|0.01405|0.03116|0.03388|0.03695|0.05544|0.04234|0.03266|0.0353|0.02669|0.03781|0.03797|0.0269|0.01744|-0.08486|-0.0454|-0.03001|-0.03506|-0.03399|-0.02864|-0.0223|-0.02152|-0.02201|-0.01799|-0.01224|-0.02282|-0.03388|-0.03555|-0.03936|-0.05041|-0.04613|-0.03282|-0.0257|-0.02414|-0.03478|-0.03297|-0.03554|-0.01795|360|360|355|354|356|347|341|346|324|327|303|312|350|359|359|359|360|358|353|353|359|352|343|329|||||||||||||||||||||||||
2025-12-02 21:15:08|IR.D.FGBL.FWM2.IP|4461|2025-12-02 00:15:00|2025-12-02 20:59:50||270.7|0.4303|2025-12-01|0.02329|6|0.015556|8|-0.023287|7|2025-12-01|30.01655|4.56768|15.80909|35.30964|12.52038|7.71381|0.02329|0.02331|1.03319|0.02334|0.02333|0.02333|0.02335|0.02336|1.07585|1.14681|0.02338|0.02339|0.02338|0.02443|0.02339||||40|29|45|25|38|41|84|171|784|520|458|415|1292|882|677|493|722|318|137|95|89||||0.00776|0.00776|0.00776|0.00776|0.00776|0.00777|0.00776|0.00777|0.00845|0.00778|0.00778|0.00778|0.00778|0.00779|0.0078|0.0078|0.0078||0.0078||||||-0.00776|-0.00776|-0.00776|-0.00776|||-0.00776|-0.01035|-0.00777|-0.00778|-0.00777|-0.00778|-0.00824|-0.00779|-0.00779|-0.00823|-0.00779|-0.00779|-0.00779||-0.00779||||30|22|19|17|16|26|14|79|99|77|62|74|80|94|95|89|62|15|14|15|10|||||||||||||||||||||||||
2025-12-02 21:15:09|IR.D.FGBX.FWM1.IP|3760|2025-12-02 00:15:00|2025-12-02 20:59:50|11197|51.3|12.32602|2025-12-01|44.02218|20|0.017894|20|-0.017891|20|2025-12-01|||||||||||||||||||57.71018|57.91073|44.02218||||||||||||||||||||||0|2|1||||||||||||||||||||||0.01788||0.01789||||||||||||||||||||||-0.01787|-0.01788|-0.01788||||26|19|25|||||||||||||||||||||||||
2025-12-02 21:15:10|IR.D.FGBS.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:15:10|CC.D.LXR.UME.IP|467|2025-12-02 15:00:00|2025-12-02 21:04:40|55156|1.1|0.51902|2025-12-01|0.90128|18|0.320975|15|-0.227147|15|2025-12-01||||||||||||||||0.90473|0.90309|0.90239|0.90128|0.90159|0.90319|0.90421||||||||||||||||||2|1|1|1|1|1|1||||||||||||||||||0.07139|0.05447|0.03609|0.05251|0.08729|0.0453|0.02332||||||||||||||||||-0.08377|-0.06057|-0.04514|-0.03311|-0.04188|-0.03212|-0.03426|||146|60|62|59|70|75|10|||||||||||||||||||||||||
2025-12-02 21:15:11|CO.D.OJ.FWM1.IP|665|2025-12-02 13:00:00|2025-12-02 18:59:50|14965|1|1.05838|2025-12-01|1.318|13|0.983661|14|-1.090729|15|2025-12-01||||||||||||||1.318|1.38116|1.42793|1.37226|1.37809|1.36459|||||||||||||||||||1|1|1|1|0|2|||||||||||||||||||0.09657|0.13694|0.07721|0.08299|0.056|0.12205|||||||||||||||||||-0.12529|-0.10277|-0.13326|-0.04949|-0.05167|-0.10592||||||153|136|142|97|24|97|||||||||||||||||||||||||
2025-12-02 21:15:11|CO.D.OJ.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:15:12|CO.D.O.FWM1.IP|176|2025-12-02 01:00:00|2025-12-02 19:18:50|314.5|0.9|0.33873|2025-12-01|0.31846|12|0.867888|17|-1.109702|15|2025-12-01||0.65544|0.90712|0.73058|0.31893|0.31893|0.31893|0.31895|0.31915|0.31944|0.74969|0.31958|0.31846|0.44558|0.37628|0.4491|0.59444|0.61587|0.31861|0.41708||||||1|1|0|0|0|0|0|1|2|1|0|0|0|1|1|1|1|0|1||||||0.15868|0.36689|0.32101|0.0319||||0.06388||||0.09561|0.49498|0.1678|0.20595|0.18335|0.43529|0.26736|0.30096||||||-0.19667|-0.38258|-0.38692|||||-0.03189|-0.04791||-0.03195|-0.03185|-0.06384|-0.04751|-0.17697|-0.17383|-0.27398|-0.07967|-0.09576|||||34|24|25|8|4|2|7|6|4|3|9|20|10|43|108|47|39|31|13|||||||||||||||||||||||||
2025-12-02 21:15:13|CO.D.O.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:15:13|CO.D.RR.FWM1.IP|465|2025-12-02 01:00:00|2025-12-02 19:19:50|10097.5|1.6|0.40588|2025-12-01|0.39362|2|1.234568|14|-1.171303|14|2025-12-01||0.76217|0.39362||||||||||||0.45786|0.39474|0.39544|0.49902|0.39515|0.45972||||||1|1||||||||||||1|3|2|2|1|2||||||0.11503|||||||||||||0.27448|0.1921|0.04115|0.03583|0.05439|0.28496||||||-0.17316|||||||||||||-0.16688|-0.04527|-0.057|-0.06196|-0.03702|-0.03072|||||26|7|72|59|53|47|52|24|||||||||||||||||||||||||
2025-12-02 21:15:16|CO.D.RR.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:15:17|KA.D.SHELLN.CASH.IP|2154|2025-12-02 08:00:10|2025-12-02 16:29:50|2792.5|453.9|14.82054|2025-12-01|10.27526|14|0.14319|14|-0.089095|14|2025-12-01|||||||||23.83124|15.27139|12.51746|42.11771|26.26524|29.02161|10.27526|13.60915|22.68259||||||||||||||||451|353|1852|345|408|464|608|630|984||||||||||||||||0.02553|0.01792|0.03586|0.02117||0.01795|0.02746|0.02|0.01782||||||||||||||||-0.02108|-0.01928|-0.01791|-0.01791|-0.01888|-0.01944|-0.02175|-0.02222|-0.02106||||||||189|118|80|95|80|131|195|206|75|||||||||||||||||||||||||
2025-12-02 21:15:17|EC.D.URWFP.CASH.IP|1312|2025-12-02 08:00:20|2025-12-02 16:29:50|9095|16.6|26.77716|2025-12-01|18.68422|8|0.153914|8|-0.087893|12|2025-12-01|||||||||18.68422|26.85063|43.72118|45.96858|33.0061|24.39018|50.82555|24.69792|46.95842||||||||||||||||8|13|5|8|5|9|7|11|14||||||||||||||||0.0422|0.03166|0.02387|0.02205|0.022|0.02792|0.02558|0.02884|0.02189||||||||||||||||-0.02775|-0.02941|-0.023|-0.02326|-0.03298|-0.02412|-0.0233|-0.02964|-0.02187||||||||204|179|119|111|94|78|124|150|49|||||||||||||||||||||||||
2025-12-02 21:15:18|SD.D.LLY.CASH.IP|4154|2025-12-01 21:06:30|2025-12-01 23:59:30|104538|520.9|21.29075|2025-12-01|19.66592|20|1.033739|14|-0.595863|13|2025-12-01||63.7343|46.79977|59.07579|52.67951|64.17337|76.5203|75.59561|47.45725|54.51307|42.1544|62.18451|52.2584|55.58725|23.50378|19.79593|28.44778|36.52159|49.01285|29.96865|19.66592|78.86216||75.02881||3|1|6|2|1|2|4|0|5|4|11|40|65|1293|1068|419|525|508|830|1238|1917||68||0.05989|0.02993|0.00242|0.01373|0.0114|0.00094|0.00665|0.00094|0.10291|0.01963|0.07934|0.04124|0.0449|0.06737|0.02584|0.01171|0.01193|0.01131|0.01443|0.01228|0.07895||||-0.12578|-0.09746|-0.01771|-0.08948|-0.05823|-0.16843|-0.07017|-0.03518|-0.10264|-0.05423|-0.0606|-0.04112|-0.07661|-0.05783|-0.03908|-0.02069|-0.02411|-0.02039|-0.02822|-0.02217|-0.15975||-0.00095|99|45|61|59|78|34|45|38|81|50|58|71|157|231|289|250|233|196|244|270|33|12|||||||||||||||||||||||||
2025-12-02 21:15:19|EP.D.MAERA.CASH.IP|334|2025-12-02 08:00:00|2025-12-02 15:54:50||2.9|23.71561|2025-12-01|30.61527|8|1.018011|8|-0.154321|8|2025-12-01|||||||||30.61527|51.59407|50.07169|50.06319|62.54733|73.71609|54.34827|51.12181|||||||||||||||||4|5|4|6|6|5|6|8|||||||||||||||||0.20418|0.10233|0.10168|0.0757|||0.07555||||||||||||||||||-0.09101|-0.0766|-0.07613|-0.07599|-0.07566||-0.07536|-0.0757|||||||||82|33|34|24|16|19|35|47|||||||||||||||||||||||||
2025-12-02 21:15:20|AC.D.1919HK.CASH.IP|1268|2025-12-01 07:59:50|2025-12-01 07:59:50||13329.9|4.5054|2025-12-01|14.34938|3|0.150943|1|-0.150263|1|2025-12-01||19.56413|45.07458|14.34938||47.10896|31.01031|48.1279||||||||||||||||||49458|22775|85786||52191|52167|37115||||||||||||||||||0.09386|0.08952|0.07429||0.07416|0.0738|0.09817||||||||||||||||||-0.08472|-0.10889|||-0.08082|-0.07364|-0.07357|||||||||||||||||77|60|7|34|42|52|||||||||||||||||||||||||
2025-12-02 21:15:20|EP.D.NOVOB.CASH.IP|2530|2025-12-02 08:00:00|2025-12-02 15:55:00|30955|520.2|13.29794|2025-12-01|8.22578|14|0.238474|8|-0.380711|8|2025-12-01|||||||||11.67377|20.02452|21.68154|24.46847|15.74435|13.61838|8.22578|10.25842|||||||||||||||||739|531|441|374|624|876|822|793|||||||||||||||||0.04184|0.04029|0.03036|0.02227|0.0316|0.03348|0.04804|0.03214|||||||||||||||||-0.04699|-0.02709|-0.02589|-0.02194|-0.03283|-0.03917|-0.03226|-0.03112|||||||||275|220|217|180|229|265|293|303|||||||||||||||||||||||||
2025-12-02 21:15:21|EJ.D.SQNSW.CASH.IP|976|2025-12-02 08:06:10|2025-12-02 16:19:50|45800|21.8|18.00586|2025-12-01|20.97563|13|0.20816|15|-0.329218|10|2025-12-01|||||||||27.77065|25.15234|23.78392|42.31253|39.37502|20.97563|33.47103|30.87876|25.09408||||||||||||||||11|10|13|7|25|17|21|15|22||||||||||||||||0.05697|0.041|0.05177|0.04182|0.16949|0.06056|0.0687|0.08331|||||||||||||||||-0.08142|-0.12304|-0.1066|-0.07338|-0.1698|-0.07278|-0.05913|-0.08665|-0.11138||||||||58|60|55|45|28|48|54|65|16|||||||||||||||||||||||||
2025-12-02 21:15:22|UB.D.IBKR.CASH.IP|1732|2025-12-01 21:11:40|2025-12-01 23:57:20|6301|587.2|11.53709|2025-12-01|0.55549|21|0.314911|14|-0.594865|12|2025-12-01||||||||||83.40611|100|50.16353|80.90595|75.19288|20.14633|9.17195|7.95392|9.14053|17.57523|16.02729|11.45807|0.55549|0.63291|100||||||||||35|42|58|37|45|1225|861|607|2072|1044|429|1549|3001|160|0|||||||||||||0.07841||0.06953|0.04126|0.0335|0.05129|0.0456|0.02898|0.03957|0.01574||||||||||||-0.3729|||-0.30527|-0.04695|-0.08142|-0.04654|-0.03389|-0.05911|-0.03728|-0.03365|-0.02933||||6|6|2|26|4|115|242|215|253|194|219|254|2|1|2|||||||||||||||||||||||||
2025-12-02 21:15:23|KA.D.IGG.CASH.IP|690|2025-12-02 08:00:10|2025-12-02 16:29:30|1145|395.1|14.67792|2025-12-01|32.13482|8|0.178094|12|-0.177305|8|2025-12-01|||||||||32.13482|35.4038|46.2289|36.4362|50.0667|80.03559|60.05329|60.0474|76.96419||||||||||||||||1497|339|410|277|387|348|514|525|232|||||||||||||||||0.08905||0.08873|0.17809||||0.08905||||||||||||||||-0.11826|-0.08873|-0.08857|-0.08857|-0.08881|-0.08889|||-0.08897||||||||25|17|13|11|8|5|10|15|13|||||||||||||||||||||||||
2025-12-02 21:15:23|KA.D.WISELN.CASH.IP|684|2025-12-02 08:00:00|2025-12-02 16:29:50|877|286.8|10.42188|2025-12-01|15.1061|11|0.114877|12|-0.229095|8|2025-12-01|||||||||31.24955|29.52296|28.68615|15.1061|26.40339|27.385|32.22877|29.35207|83.35239||||||||||||||||1208|116|98|1891|431|203|265|396|391||||||||||||||||0.05719|0.05731|0.05741|0.08606|0.07176|0.0576|0.05721|0.05722|0.05721||||||||||||||||-0.07999|-0.08585|-0.05729||-0.05736|-0.05732|-0.05734|-0.05724|-0.05711||||||||45|17|14|20|19|22|28|41|12|||||||||||||||||||||||||
2025-12-02 21:15:24|UB.D.INTU.CASH.IP|1841|2025-12-02 14:30:00|2025-12-02 20:59:50|63546|298.2|28.98395|2025-12-01|19.66057|14|0.157616|14|-0.332226|14|2025-12-01|||||||||||||||19.66057|32.69472|37.10143|48.05059|50.02936|44.55633|30.83321||||||||||||||||||825|1004|632|200|426|472|1499||||||||||||||||||0.03332|0.01692|0.01861|0.00814|0.01395|0.01098|0.02042||||||||||||||||||-0.08405|-0.03998|-0.03299|-0.02501|-0.02337|-0.02498|-0.01961||||82|190|170|177|126|137|211|||||||||||||||||||||||||
2025-12-02 21:15:25|UA.D.CRWDUS.CASH.IP|4471|2025-12-01 21:06:40|2025-12-01 23:59:50|52000|709.3|12.99663|2025-12-01|0.14852|6|0.318458|14|-0.409494|14|2025-12-01||56.0302|76.95817|44.06793|33.42062|47.18583|0.14852|100|53.42445|87.8493||100|80.0178|68.89197|9.45979|9.45055|27.13094|23.39682|31.5248|24.38536|28.92644|70.96938|86.39266|83.38133||0|17|3|0|11|0|0|1|25||24|282|314|1643|502|328|583|248|462|899|1900|788|108||0.01557|0.01413|0.02915|0.05654|0.02488|||0.0122|0.14606|||0.09703|0.0099|0.06159|0.0339|0.02525|0.02962|0.02061|0.02894|0.02271|0.06465|0.07908|0.18548||-0.1494|-0.10255|-0.04371|-0.03967|-0.08642|-0.29762||-0.02442|-0.20162||||-0.12787|-0.07085|-0.04143|-0.02949|-0.03234|-0.02206|-0.02789|-0.02587|-0.15792|-0.19704|-0.01973|34|26|25|6|17|3|3|45|8|1|5|16|172|257|218|163|143|185|232|48|22|24|||||||||||||||||||||||||
2025-12-02 21:15:26|SB.D.CRM.CASH.IP|3862|2025-12-01 21:06:50|2025-12-01 23:59:30|23499|1109.8|13.23501|2025-12-01|1.6232|20|0.401747|9|-0.429315|6|2025-12-01||63.08327|42.92918|46.20427|87.50733|40.08534|73.72662|68.99298|45.69425|69.43801|80.12026|91.72741|56.46923|83.80981|7.88151|9.12549|19.69903|9.78855|18.16722|13.00426|1.6232|72.81601|83.36899|100||21|16|0|0|13|34|7|0|72|20|8|291|289|2512|978|863|921|866|905|2374|11436|257|1||0.04617||0.00434|0.01086|0.01221|0.00435|0.06531|0.02853|0.13625|0.17429|0.17565|0.13275|0.03938|0.03634|0.02688|0.02456|0.01777|0.0156|0.01365|0.01426|0.12902|0.26173|0.28326||-0.06691|-0.09109|-0.05927|-0.05351|-0.09711|-0.08931|-0.04287|-0.01739|-0.19086|-0.06967||-0.08706|-0.02537|-0.04702|-0.03104|-0.02511|-0.01904|-0.01322|-0.01546|-0.01591|-0.25339|-0.01287||46|21|26|32|45|19|29|46|13|5|12|16|37|180|309|285|236|215|293|313|11|6|2||||||||||||||||||||||||0|
2025-12-02 21:15:26|UC.D.PCLN.CASH.IP|1915|2025-12-02 14:30:00|2025-12-02 20:59:50|513304|113.8|33.19402|2025-12-01|40.84967|14|0.148151|14|-0.290482|14|2025-12-01|||||||||||||||40.84967|49.80725|66.44286|83.22669|82.20724|76.941|46.11095||||||||||||||||||158|66|81|53|64|51|118||||||||||||||||||0.04446|0.03059|0.01952|0.01836|0.01539|0.01129|0.01357||||||||||||||||||-0.08045|-0.0526|-0.033|-0.02913|-0.01898|-0.0228|-0.0222||||108|197|128|137|146|143|204|||||||||||||||||||||||||
2025-12-02 21:15:27|UA.D.COINUS.CASH.IP|6598|2025-12-01 21:06:40|2025-12-01 23:59:30|26337|1165.4|16.04934|2025-12-01|0.35148|15|0.775164|1|-1.242308|1|2025-12-01||12.74275|15.898|17.21507|16.77864|20.13293|16.56901|23.425|40.39861|42.22049|34.7065|40.13657|28.94926|37.3232|13.47768|0.35148|4.09318|3.73291|6.54452|4.11528|4.94621|56.42885|68.05725|73.84259||169|135|96|64|46|71|58|40|163|126|179|393|1243|6459|6519|3226|2177|2084|2433|3257|845|300|116||0.0614|0.0264|0.0215|0.01751|0.01909|0.02216|0.0167|0.01614|0.03211|0.02799|0.0328|0.03181|0.03682|0.07421|0.05658|0.04239|0.03065|0.02949|0.03761|0.03822|0.02746|0.11208|0.04335||-0.09029|-0.03245|-0.03396|-0.02055|-0.0332|-0.03843|-0.02794|-0.02865|-0.05017|-0.04255|-0.03521|-0.04948|-0.03101|-0.07589|-0.07155|-0.04425|-0.03597|-0.03214|-0.03975|-0.03432|-0.04317|-0.05999|-0.03938|292|246|268|215|229|236|201|218|152|81|90|222|188|284|360|348|327|339|346|348|110|75|42|||||||||||||||||||||||||
2025-12-02 21:15:28|SG.D.TSM.CASH.IP|4686|2025-12-01 21:06:30|2025-12-01 23:59:30|29140|1842|13.84787|2025-12-01|1.41688|20|0.239783|21|-0.504471|8|2025-12-01||34.42356|29.10725|38.59489|52.70344|39.7418|43.82126|53.70884|41.48866|72.94636|76.49977|60.83219|61.67612|60.60685|9.26357|1.72662|3.29989|11.88108|12.12879|3.90557|1.41688|78.61364|67.90668|66.70915||37|26|24|56|61|33|36|39|110|210|171|361|796|5304|2142|1627|1460|1512|1811|2889|714|485|65||0.04127|0.01996|0.0194|0.01398|0.01806|0.0446|0.01304|0.027|0.04307|0.04571|0.0492|0.04427|0.04274|0.04404|0.02543|0.0177|0.013|0.00956|0.01582|0.01483|0.14934|0.08235|||-0.06208|-0.03206|-0.04056|-0.0355|-0.04811|-0.07637|-0.05713|-0.10695|-0.0974|-0.01669|-0.04508|-0.02191|-0.03596|-0.04115|-0.02528|-0.01554|-0.01357|-0.0106|-0.01509|-0.01494|-0.07247|-0.0519|-0.02317|163|179|83|112|126|80|123|128|59|51|51|86|71|239|355|336|312|289|335|357|56|28|18|||||||||||||||||||||||||
2025-12-02 21:15:29|UA.D.ASML.CASH.IP|5507|2025-12-01 21:02:50|2025-12-01 23:59:20||167|9.27051|2025-12-01|0.34429|11|0.317497|1|-0.367871|7|2025-12-01||67.59536|87.53394|83.3799|87.52834|80.04972|63.74085|77.87776|1.58083|0.62428|0.93147|0.34429|4.2587|3.76583|2.6184|0.34734|4.3682|31.89629|37.11881|23.64022|24.15973|93.35173|85.73399|71.45472||0|0|0|0|3|5|10|4|7|10|9|13|34|387|571|668|644|602|1139|1977|458|4|93||0.06248|0.00096|0.00123|0.00225|0.00096|0.00549|0.02237|0.0466|0.02803|0.02219|0.02202|0.0153|0.0236|0.03169|0.02819|0.02045|0.01501|0.01339|0.023|0.02647|0.04512||||-0.08339|-0.11723||-0.07634|-0.23222|-0.03344|-0.28553|-0.0434|-0.02069|-0.0141|-0.01709|-0.01216|-0.01469|-0.02867|-0.02764|-0.01887|-0.02973|-0.03267|-0.04309|-0.03151|-0.1167|||43|24|18|32|15|11|36|338|360|343|353|357|350|351|330|208|135|89|106|170|15|7|7|||||||||||||||||||||||||
2025-12-02 21:15:30|UC.D.MRVL.CASH.IP|5730|2025-12-01 21:06:40|2025-12-01 23:59:10|8704|3562.3|12.34417|2025-12-01|1.20313|15|5.187775|14|-1.89295|14|2025-12-01||30.52014|59.61207|41.73218|48.53392|47.38207|61.04029|59.74467|49.18657|69.71247|57.28069|73.42187|65.1067|66.847|9.1526|1.20313|2.12343|3.1377|5.70384|2.09531|2.35971|67.19901|79.59096|76.70987||24|27|43|0|34|37|26|15|294|609|328|464|513|9891|4035|2939|7275|2599|2512|5751|32105|152|300||0.1351|0.02137||0.0228|0.0221|0.02969|0.01763|0.02143|0.12549|0.34641|0.01136|0.01136|0.11956|0.20156|0.04944|0.03117|0.02789|0.02391|0.03017|0.02832|0.09117|0.0707|||-0.16989|-0.04244|-0.08191|-0.03584|-0.09274|-0.05354|-0.098|-0.0457|-0.28802||-0.11899|-0.14415|-0.17015|-0.16703|-0.05262|-0.02908|-0.02496|-0.02559|-0.03011|-0.03511|-0.17506|-0.05126|-0.05445|66|47|24|33|55|41|57|114|23|14|15|20|42|291|350|335|322|317|339|342|79|44|30|||||||||||||||||||||||||
2025-12-02 21:15:31|SA.D.BRKB.CASH.IP|3327|2025-12-01 21:06:10|2025-12-01 23:58:50||598.2|11.28463|2025-12-01|13.44434|20|0.31433|9|-0.137606|21|2025-12-01||||||||||80.03686|76.5104|88.78669|72.2533|87.10917|23.54107|22.35445|16.60622|13.56264|30.44901|21.6506|13.44434|54.21037|72.24461|83.34087||||||||||16|36|12|113|69|960|1051|622|674|606|692|1944|4129|122|28||||||||||0.0697|0.0273|0.0235|0.00195|0.02357|0.02047|0.00914|0.01202|0.01121|0.00751|0.00673|0.00947|0.02428|0.02804|0.04524||||||||||-0.01753|-0.0658|-0.0078|-0.04042|-0.0312|-0.02318|-0.01449|-0.01157|-0.00983|-0.00856|-0.00886|-0.01005|-0.0757|-0.0059|-0.02064|50|51|89|18|93|166|224|199|192|184|208|283|24|18|12|||||||||||||||||||||||||
2025-12-02 21:15:31|UB.D.FSLR.CASH.IP|1192|2025-12-01 21:08:50|2025-12-01 23:55:20||339.8|19.38467|2025-12-01|12.58562|16|0.466753|14|-0.663717|14|2025-12-01||||||||||100||100|50.26661|25.20814|21.9763|15.24472|12.58562|23.95313|24.45344|17.68219|24.40682|33.75931|66.84426|100||||||||||11||3|30|454|1232|412|310|211|335|592|839|389|43|0|||||||||||||||0.11592|0.04558|0.0324|0.02695|0.02433|0.04791|0.02108|0.04938||||||||||||-0.3432|||||-0.14578|-0.08657|-0.07309|-0.08496|-0.0565|-0.06672|-0.05794||||4|3|2|4|106|140|105|126|111|114|144|3|6|1|||||||||||||||||||||||||
2025-12-02 21:15:32|ED.D.ENRGY.CASH.IP|1749|2025-12-02 08:00:10|2025-12-02 16:29:40|11620|175.8|22.38981|2025-12-01|25.20729|8|0.133215|9|-0.175439|8|2025-12-01|||||||||25.20729|36.95988|38.20906|48.03693|44.37715|32.70022|31.96221|33.10813|29.11374||||||||||||||||173|137|138|124|135|151|131|181|258||||||||||||||||0.0553|0.05501|0.05481|0.05129|0.0479|0.0472|0.05254|0.0517|0.04857||||||||||||||||-0.06732|-0.05393|-0.04771|-0.04916|-0.0442|-0.04888|-0.04859|-0.04874|-0.0515||||||||171|149|131|125|106|98|141|124|86|||||||||||||||||||||||||
2025-12-02 21:15:32|ED.D.RHM.CASH.IP|2070|2025-12-02 08:00:10|2025-12-02 16:29:50|148850|75.4|17.19231|2025-12-01|6.90085|8|0.312609|13|-0.487635|8|2025-12-01|||||||||6.90085|7.75027|7.67004|21.24641|20.15869|8.28975|11.70155|19.6307|17.56859||||||||||||||||112|95|95|57|49|155|128|102|118||||||||||||||||0.06923|0.047|0.05369|0.04598|0.04142|0.06673|0.05517|0.05284|0.0388||||||||||||||||-0.07099|-0.05613|-0.04662|-0.04239|-0.03971|-0.05715|-0.04858|-0.04947|-0.0465||||||||278|234|197|217|179|243|206|240|97|||||||||||||||||||||||||
2025-12-02 21:15:33|SA.D.ABBVWUS.CASH.IP|2053|2025-12-02 14:30:00|2025-12-02 20:59:50|22432|821.7|18.20096|2025-12-01|18.33673|20|0.628374|14|-0.222688|14|2025-12-01|||||||||||||||33.15564|28.25761|34.51298|27.90643|36.47913|32.10347|18.33673||||||||||||||||||1922|966|596|580|505|581|1975||||||||||||||||||0.04515|0.02587|0.01523|0.01445|0.0116|0.01301|0.01449||||||||||||||||||-0.056|-0.03289|-0.02073|-0.01721|-0.01794|-0.01765|-0.01807||||121|227|235|183|214|212|273|||||||||||||||||||||||||
2025-12-02 21:15:34|SA.D.AMTUS.CASH.IP|1714|2025-12-02 14:30:00|2025-12-02 20:59:50|17570|577.8|20.74404|2025-12-01|16.40667|14|0.219669|14|-0.25898|14|2025-12-01|||||||||||||||16.40667|27.61803|32.96235|31.62575|37.61996|34.27752|22.20228||||||||||||||||||2132|1230|774|1070|1232|851|1707||||||||||||||||||0.07254|0.03561|0.0313|0.02051|0.01738|0.01712|0.0171||||||||||||||||||-0.06945|-0.04187|-0.03185|-0.02944|-0.02347|-0.02348|-0.01831||||80|167|158|190|165|184|257|||||||||||||||||||||||||
2025-12-02 21:15:34|SB.D.DLRUS.CASH.IP|1276|2025-12-02 14:30:00|2025-12-02 20:59:50|15643|321.6|24.40666|2025-12-01|26.4112|17|0.287595|14|-0.325027|14|2025-12-01|||||||||||||||60.92851|34.07387|35.08151|26.4112|42.91837|39.14136|34.41034||||||||||||||||||860|554|728|457|456|504|822||||||||||||||||||0.05143|0.02481|0.03089|0.02415|0.02372|0.01986|0.01918||||||||||||||||||-0.12915|-0.05084|-0.04574|-0.04363|-0.03045|-0.03171|-0.01955||||56|106|80|57|63|87|160|||||||||||||||||||||||||
2025-12-02 21:15:35|SG.D.SPG.CASH.IP|1341|2025-12-02 14:30:00|2025-12-02 20:59:50|18210|338.6|15.24265|2025-12-01|15.07668|18|0.091516|17|-0.173001|15|2025-12-01|||||||||||||||50.17374|36.80164|44.88535|45.63313|15.07668|38.39212|19.86309||||||||||||||||||449|274|189|358|1593|362|1394||||||||||||||||||0.01998|0.01353|0.01079|0.02254|0.03873|0.02081|0.01688||||||||||||||||||-0.05484|-0.04336|-0.03891|-0.03842|-0.03523|-0.03753|-0.02457||||46|79|58|68|40|60|111|||||||||||||||||||||||||
2025-12-02 21:15:36|ED.D.ANNGY.CASH.IP|1005|2025-12-02 08:00:00|2025-12-02 16:29:50|2561|436.7|25.59727|2025-12-01|26.3251|9|0.116641|9|-0.231392|8|2025-12-01|||||||||31.996|26.3251|37.38953|52.85793|50.85206|48.60129|31.62178|46.62315|32.2894||||||||||||||||638|845|445|486|606|401|519|704|1902||||||||||||||||0.04706|0.0447|0.03875|0.03872|0.04521|0.04839|0.03875|0.04324|0.03883||||||||||||||||-0.05484|-0.04096|-0.04195|-0.03867|-0.0387|-0.03871|-0.04518|-0.04614|-0.03888||||||||144|137|83|53|61|35|57|88|31|||||||||||||||||||||||||
2025-12-02 21:15:37|UA.D.AVGO.CASH.IP|6849|2025-12-01 21:06:40|2025-12-01 23:59:50|38801|2797.8|14.67993|2025-12-01|0.01561|20|0.666499|9|-1.140617|13|2025-12-01||14.46839|34.77416|27.07337|43.98623|18.71456|27.38895|29.8681|19.93115|58.21654|61.71072|32.70271|32.81484|42.70957|9.30339|0.04189|0.58909|0.32017|0.59212|0.02053|0.01561|53.78835|65.34703|58.86244||59|55|29|24|132|37|59|41|208|117|197|676|1584|11227|7006|3427|3643|3531|4520|8462|6727|4597|367||0.03884|0.01676|0.00763|0.00795|0.0279|0.02321|0.01104|0.00925|0.14088|0.05558|0.02041|0.02864|0.04855|0.05724|0.04129|0.02684|0.02468|0.02157|0.02154|0.02229|0.01466|0.01527|0.1393||-0.05314|-0.02777|-0.02231|-0.02169|-0.03912|-0.05812|-0.04758|-0.02282|-0.07511|-0.05086|-0.05907|-0.05254|-0.04318|-0.06194|-0.04702|-0.02658|-0.02272|-0.01962|-0.02302|-0.02044|-0.01669|-0.02077|-0.03749|264|190|159|141|225|216|198|176|86|73|46|113|190|292|360|358|342|351|358|360|106|75|85|||||||||||||||||||||||||
2025-12-02 21:15:38|UA.D.APPUS.CASH.IP|4722|2025-12-01 21:06:50|2025-12-01 23:59:40||867.4|17.9956|2025-12-01|9.69165|16|0.608248|2|-0.764154|8|2025-12-01||52.38161|33.8937|53.14138|62.22535|37.3853|66.77306|75.07001|65.09554|85.79311|58.26807|71.58475|58.47605|68.06935|16.80246|12.67961|9.69165|19.85674|25.86358|24.97854|11.60233|76.98619|77.29599|75.89433||23|9|7|3|7|3|29|7|51|151|73|143|248|2768|1684|1736|1177|889|736|2095|1607|45|27||0.09462|0.04001|0.01614|0.01033|0.00861|0.01666|0.00892|0.01662||||0.05461|0.0935|0.09068|0.05203|0.04151|0.03461|0.02353|0.02301|0.03044|0.19293|0.00642|||-0.16743|-0.08606|-0.04377|-0.04317|-0.03291|-0.16516|-0.07995|-0.06517|-0.22602|-0.06792|-0.12722|-0.09257|-0.05249|-0.09173|-0.06407|-0.04027|-0.04301|-0.04372|-0.03662|-0.03641|-0.15981|-0.01375|-0.01719|67|80|98|74|110|87|100|140|14|19|14|60|50|204|303|302|273|252|269|286|26|22|29|||||||||||||||||||||||||
2025-12-02 21:15:39|UC.D.MU.CASH.IP|6676|2025-12-01 21:06:30|2025-12-01 23:59:40|23910|2160|18.59941|2025-12-01|1.77912|15|1.37069|14|-0.70339|1|2025-12-01||23.10508|22.82617|30.30093|31.10042|34.75262|23.71213|36.35619|32.4356|68.24338|80.86306|64.54035|58.20777|47.41134|5.63981|1.77912|9.18788|5.64395|7.8084|4.41802|2.76856|75.324|69.40935|73.37248||39|46|34|26|83|34|24|33|221|139|563|507|1144|9648|4921|2453|4227|4042|3718|3889|21600|279|171||0.06247|0.01659|0.02501|0.01898|0.01366|0.02249|0.01834|0.02317|0.0757|0.0454|0.04474|0.03191|0.05929|0.09496|0.05403|0.02774|0.03254|0.02542|0.03642|0.0272|0.0791|0.05977|0.06236||-0.06808|-0.03963|-0.03677|-0.02921|-0.02971|-0.03883|-0.05003|-0.04077|-0.05117|-0.03723|-0.06046|-0.05532|-0.04423|-0.09081|-0.05764|-0.03199|-0.03285|-0.02808|-0.02922|-0.02629|-0.07707|-0.02|-0.03927|217|202|205|132|193|203|135|142|113|99|121|129|131|253|354|318|322|322|321|331|85|49|45|||||||||||||||||||||||||
2025-12-02 21:15:39|SE.D.NOWUS.CASH.IP|1426|2025-12-02 14:30:00|2025-12-02 20:59:50|82414|56.8|47.31092|2025-12-01|36.72875|20|0.268867|14|-0.297856|14|2025-12-01|||||||||||||||45.8327|38.75329|59.17141|62.34032|61.95212|55.84956|36.72875||||||||||||||||||98|35|38|36|38|45|145||||||||||||||||||0.06719|0.0517|0.04623|0.04424|0.04451|0.03606|0.01744||||||||||||||||||-0.09652|-0.05535|-0.04092|-0.05169|-0.04558|-0.05797|-0.03895||||92|158|154|114|147|147|210|||||||||||||||||||||||||
2025-12-02 21:15:40|UC.D.MELI.CASH.IP|2080|2025-12-02 14:30:00|2025-12-02 20:59:50|211573|171.8|17.78068|2025-12-01|23.41655|14|0.345527|14|-0.55023|14|2025-12-01|||||||||||||||23.41655|36.45722|60.67407|69.26808|75.27894|70.03133|55.22357||||||||||||||||||337|163|110|122|88|89|239||||||||||||||||||0.06877|0.04502|0.01402|0.03153|0.0136|0.01627|0.01073||||||||||||||||||-0.11584|-0.0642|-0.04186|-0.04052|-0.03189|-0.03523|-0.03315||||86|176|160|78|97|140|183|||||||||||||||||||||||||
2025-12-02 21:15:41|SG.D.SPOTUS.CASH.IP|2107|2025-12-02 14:30:00|2025-12-02 20:59:50|57659|458.6|27.04866|2025-12-01|26.40852|14|0.245499|14|-0.334823|14|2025-12-01|||||||||||||||26.40852|44.25656|46.67621|55.44415|41.38795|49.75722|45.75123||||||||||||||||||998|915|665|725|550|419|1668||||||||||||||||||0.03871|0.01787|0.01132|0.01183|0.00861|0.00902|0.02127||||||||||||||||||-0.11877|-0.07138|-0.03301|-0.03184|-0.03282|-0.03117|-0.03365||||103|231|191|222|167|169|221|||||||||||||||||||||||||
2025-12-02 21:15:42|SH.D.VSTUS.CASH.IP|2035|2025-12-02 14:30:00|2025-12-02 20:59:50|17250|687.5|22.90563|2025-12-01|22.89332|20|0.235727|14|-0.451558|14|2025-12-01|||||||||||||||23.66486|32.1255|28.88265|25.36026|41.82727|35.15071|22.89332||||||||||||||||||2066|1091|805|667|857|946|1445||||||||||||||||||0.06399|0.03758|0.02797|0.03052|0.03211|0.02689|0.02216||||||||||||||||||-0.114|-0.07225|-0.04737|-0.03822|-0.04529|-0.03436|-0.02712||||128|200|198|182|170|228|267|||||||||||||||||||||||||
2025-12-02 21:15:43|SE.D.NRG.CASH.IP|1264|2025-12-02 14:30:00|2025-12-02 20:59:50|16396|388|21.25997|2025-12-01|22.05543|15|0.320571|14|-0.547368|14|2025-12-01|||||||||||||||26.89809|22.05543|39.37015|34.46345|36.18612|31.43333|28.21323||||||||||||||||||654|413|303|420|500|316|1127||||||||||||||||||0.09074|0.05166|0.02419|0.03571|0.03859|0.03392|0.02832||||||||||||||||||-0.17481|-0.09046|-0.04672|-0.0466|-0.04419|-0.03937|-0.04201||||49|96|84|96|72|118|167|||||||||||||||||||||||||
2025-12-02 21:15:43|EF.D.ENEL.CASH.IP|2544|2025-12-02 08:00:10|2025-12-02 16:29:50|895.2|1646.8|9.32505|2025-12-01|9.90528|8|0.078749|8|-0.078696|8|2025-12-01|||||||||9.90528|18.56824|19.28672|21.60506|20.91009|15.14682|21.63537|21.31879|25.2375||||||||||||||||1109|1590|1375|1117|1528|1490|1989|2192|2617||||||||||||||||0.02012|0.01428|0.01589|0.01503|0.01489|0.01394|0.01452|0.01545|0.01478||||||||||||||||-0.0163|-0.01473|-0.01242|-0.0139|-0.01482|-0.01394|-0.01469|-0.01323|-0.01501||||||||253|221|192|176|201|152|185|230|111|||||||||||||||||||||||||
2025-12-02 21:15:44|EC.D.GSZFP.CASH.IP|836|2025-12-02 08:00:10|2025-12-02 16:29:30||259.6|8.03588|2025-12-01|5.59873|14|0.229568|8|-0.04583|11|2025-12-01|||||||||29.66624|11.67243|7.73797|26.34954|37.53051|5.92531|5.59873|13.93221|11.15194||||||||||||||||241|417|365|291|381|368|391|288|232||||||||||||||||0.06405|0.04559|0.04559||0.0458|0.04564|0.04576||0.04595||||||||||||||||-0.04564|-0.04559||-0.04583|-0.04573|-0.04564|-0.04569||||||||||81|43|39|38|24|17|36|36|9|||||||||||||||||||||||||
2025-12-02 21:15:45|EC.D.AI.CASH.IP|2494|2025-12-02 08:00:20|2025-12-02 16:29:50|16432|14|21.30164|2025-12-01|13.40891|12|0.218314|8|-0.120992|8|2025-12-01|||||||||16.12212|23.40173|18.76579|25.49438|13.40891|17.12801|31.99643|22.85909|16.97604||||||||||||||||26|17|19|9|12|13|13|40|27||||||||||||||||0.02365|0.01797|0.0128|0.0173|0.01568|0.01247|0.01411|0.01531|0.01352||||||||||||||||-0.02138|-0.01508|-0.01379|-0.01463|-0.01851|-0.01653|-0.01399|-0.01473|-0.01409||||||||292|248|208|208|224|187|247|267|112|||||||||||||||||||||||||
2025-12-02 21:15:45|SG.D.SHW.CASH.IP|1846|2025-12-02 14:30:00|2025-12-02 20:59:50|33740|357.7|11.41071|2025-12-01|10.88683|20|0.150389|14|-0.14322|15|2025-12-01|||||||||||||||33.44037|23.75016|21.09225|25.70005|20.40989|15.30518|10.88683||||||||||||||||||969|495|461|399|456|465|1397||||||||||||||||||0.04516|0.01759|0.01496|0.00942|0.01538|0.01428|0.0121||||||||||||||||||-0.03551|-0.02629|-0.01874|-0.01723|-0.0212|-0.01421|-0.01608||||81|173|152|113|108|131|221|||||||||||||||||||||||||
2025-12-02 21:15:46|KA.D.BLT.CASH.IP|999|2025-12-01 16:29:40|2025-12-01 16:29:50|2104.5|368.4|25.45263|2025-12-01|31.49908|8|0.096946|8|-0.434153|8|2025-12-01|||||||||31.49908|66.69479|62.52207|43.80109|60.02612|61.69953|44.67244|54.57694|56.02887||||||||||||||||574|252|261|461|184|105|302|193|247||||||||||||||||0.05646|0.04821|0.04817|0.07215|0.04813|0.05774|0.05853|0.04799|0.04812||||||||||||||||-0.1127|-0.04812|-0.04816|-0.04805||-0.05609|-0.05269|-0.04796|-0.0481||||||||70|36|24|32|35|60|121|99|50|||||||||||||||||||||||||
2025-12-02 21:15:48|SH.D.X.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-02 21:15:49|SB.D.ECL.CASH.IP|1604|2025-12-02 14:30:00|2025-12-02 20:59:50|27071|276.2|21.66095|2025-12-01|26.93068|20|0.484938|14|-0.181851|14|2025-12-01|||||||||||||||27.59748|37.90719|41.04859|36.9878|52.24609|35.21573|26.93068||||||||||||||||||765|506|831|401|295|389|1362||||||||||||||||||0.08262|0.01578|0.01667|0.0107|0.00947|0.01114|0.0151||||||||||||||||||-0.04683|-0.03485|-0.02482|-0.01511|-0.02191|-0.01488|-0.02126||||51|111|100|92|90|108|171|||||||||||||||||||||||||
2025-12-02 21:15:50|ED.D.ALVGY.CASH.IP|1464|2025-12-02 08:00:30|2025-12-02 16:29:50||58.9|26.58414|2025-12-01|32.57829|16|0.05423|9|-0.054245|12|2025-12-01|||||||||39.67253|43.70114|45.85365|56.46755|48.29735|50.92511|50.92782|57.43968|32.57829||||||||||||||||94|87|85|67|73|76|63|86|131||||||||||||||||0.02951|0.02844|0.02709|0.02707|0.02711|0.02712|0.02714|0.02707|0.02708||||||||||||||||-0.02692|-0.0292|-0.02902|-0.02849|-0.02814|-0.02712|-0.02711|-0.02867|-0.02708||||||||169|174|120|124|116|110|110|101|43|||||||||||||||||||||||||
2025-12-02 21:15:50|EC.D.STLAFP.CASH.IP|2901|2025-12-02 08:00:20|2025-12-02 16:29:50|912.8|126.6|11.03333|2025-12-01|2.48863|9|0.209968|8|-0.275028|8|2025-12-01|||||||||4.15622|2.48863|8.66255|32.8955|9.92215|19.76719|17.18851|6.93541|9.38596||||||||||||||||291|145|87|96|226|101|392|276|398||||||||||||||||0.04062|0.03393|0.02458|0.01926|0.02316|0.0224|0.03642|0.034|0.0272||||||||||||||||-0.04218|-0.03155|-0.0215|-0.01934|-0.02023|-0.01997|-0.03229|-0.03521|-0.022||||||||342|328|290|286|263|299|315|348|171|||||||||||||||||||||||||
2025-12-02 21:15:51|EJ.D.GIVN.CASH.IP|1261|2025-12-02 08:00:50|2025-12-02 16:19:50|332300|5.2|13.75564|2025-12-01|22.3616|8|0.148456|8|-0.118483|8|2025-12-01|||||||||22.3616|29.25928|36.55505|48.77613|27.98152|32.38683|38.68857|35.9012|26.86542||||||||||||||||4|4|4|3|4|4|4|5|6||||||||||||||||0.0434|0.04243|0.03368|0.03273|0.03932|0.02955|0.04332|0.02971|0.02963||||||||||||||||-0.03994|-0.03336|-0.03682|-0.02943|-0.02952|-0.03545|-0.0318|-0.03594|-0.02964||||||||130|154|115|80|68|68|119|92|41|||||||||||||||||||||||||
2025-12-02 21:15:52|EC.D.CS.CASH.IP|1571|2025-12-02 08:00:10|2025-12-02 16:29:40|3858.5|169.8|18.66389|2025-12-01|7.00198|16|0.103066|8|-0.051854|9|2025-12-01|||||||||32.99605|23.10278|33.60737|39.06588|35.97457|34.03959|37.98095|25.27343|7.00198||||||||||||||||101|165|139|90|136|146|69|194|326||||||||||||||||0.03543|0.03384|0.03167|0.03167|0.02593|0.0324|0.02591|0.02587|0.02584||||||||||||||||-0.02954|-0.03001|-0.02849|-0.02591|-0.02591|-0.02591|-0.0279|-0.02586|-0.02582||||||||182|156|131|105|89|97|108|99|43|||||||||||||||||||||||||
2025-12-02 21:15:53|EG.D.PRXNA.CASH.IP|2003|2025-12-02 08:00:00|2025-12-02 16:29:50|5244|129.8|15.09396|2025-12-01|7.51888|16|0.337774|8|-0.54155|8|2025-12-01|||||||||10.47644|9.00431|16.37089|34.98168|17.97037|19.89943|15.60414|10.45453|7.51888||||||||||||||||170|78|84|88|135|104|153|122|100||||||||||||||||0.05036|0.0236|0.02312|0.02316|0.02652|0.0239|0.02254|0.0235|0.02176||||||||||||||||-0.04051|-0.02045|-0.02212|-0.02101|-0.02191|-0.02389|-0.02437|-0.02879|-0.02214||||||||201|167|159|143|156|166|231|230|80|||||||||||||||||||||||||
2025-12-02 21:15:54|EC.D.SASY.CASH.IP|2553|2025-12-02 08:00:10|2025-12-02 16:29:50|8596|60.9|13.37043|2025-12-01|9.90773|8|0.328523|8|-0.105116|8|2025-12-01|||||||||9.90773|17.36655|13.41719|26.30389|12.96793|18.51123|14.9171|12.10605|15.27908||||||||||||||||106|48|56|38|50|47|73|72|135||||||||||||||||0.02574|0.01756|0.01726|0.01633|0.02053|0.0143|0.02026|0.01661|0.01754||||||||||||||||-0.02319|-0.0153|-0.0177|-0.01786|-0.01632|-0.01523|-0.02186|-0.01988|-0.01686||||||||263|219|194|213|193|173|255|306|131|||||||||||||||||||||||||
2025-12-02 21:15:55|KA.D.BA.CASH.IP|2494|2025-12-02 08:00:10|2025-12-02 16:29:50|1626|2243.9|11.68857|2025-12-01|14.80061|8|0.649351|8|-0.460971|8|2025-12-01|||||||||14.80061|23.2557|32.06986|27.75452|27.40524|22.79689|19.00869|25.43656|16.69612||||||||||||||||808|444|549|338|741|811|902|1025|1089||||||||||||||||0.0619|0.03608|0.03516|0.03631|0.03512|0.04555|0.04077|0.03414|0.04675||||||||||||||||-0.0688|-0.03744|-0.04733|-0.03805|-0.03346|-0.03116|-0.03546|-0.03618|-0.04676||||||||190|112|103|101|95|145|137|122|54|||||||||||||||||||||||||
2025-12-02 21:15:55|AC.D.1810HK.CASH.IP|1979|2025-12-02 01:30:00|2025-12-02 07:59:50|4070|61569.4|0.42455|2025-12-01|0.04972|3|0.297767|1|-0.389864|1|2025-12-01||0.76941|2.04983|0.04972||4.21563|6.29829|3.32692||||||||||||||||||229315|286275|239304||324914|203523|309289||||||||||||||||||0.07478|0.06489|0.05527||0.05006|0.07484|0.04989||||||||||||||||||-0.08601|-0.06891|-0.07804||-0.05996|-0.04985|-0.04984|||||||||||||||||139|150|54|48|32|61|||||||||||||||||||||||||
2025-12-02 21:15:56|AC.D.700HK.CASH.IP|1922|2025-12-02 01:30:00|2025-12-02 07:59:50||4405.3|0.79108|2025-12-01|0.09224|1|0.162734|1|-0.161812|1|2025-12-01||0.09224|5.289|4.00101||2.71293|3.02228|9.59715||||||||||||||||||26277|18537|16168||17463|19686|42594||||||||||||||||||0.11356|0.08072|0.10818|||0.0811|0.08113||||||||||||||||||-0.08983|-0.0806|-0.08104||-0.08137|-0.08107|-0.08091|||||||||||||||||64|96|51|38|34|21|||||||||||||||||||||||||
2025-12-02 21:15:57|MT.D.PA.FWM1.IP|6033|2025-12-01 21:07:50|2025-12-01 23:59:50|1466|0.7|0.17335|2025-12-01|0.13117|10|0.312243|6|-0.505875|3|2025-12-01|0.17418|0.16794|0.21443|0.26928|0.28388|0.25874|0.27116|0.20641|0.17467|0.15071|0.13117|0.21951|0.20554|0.13211|0.13297|0.13569|0.13503|0.13558|0.13541|0.1364|0.13683|0.13695||0.25059|1|1|1|1|1|1|0|1|1|1|1|0|0|1|2|2|1|2|0|1|1|0||0|0.05932|0.06836|0.05429|0.04416|0.03055|0.06594|0.05406|0.06362|0.05857|0.04995|0.03472|0.05176|0.06875|0.04088|0.04758|0.04938|0.03633|0.0317|0.0237|0.0256|0.02751|0.02296||0.06728|-0.05353|-0.05642|-0.06299|-0.06381|-0.05356|-0.0659|-0.04674|-0.0709|-0.05496|-0.03894|-0.0283|-0.05731|-0.06023|-0.0417|-0.0452|-0.04996|-0.03432|-0.03173|-0.0242|-0.03053|-0.02556|-0.02293||-0.07138|289|345|317|250|189|309|279|261|304|294|304|267|293|342|349|351|350|323|281|272|264|189|227|||||||||||||||||||||||||
2025-12-02 21:15:58|MT.D.PL.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||