2025-12-09 14:01:45|IX.D.SPTRD.IED.IP|10175|2025-12-08 08:10:10|2025-12-08 23:59:50|6860.27|123.7|0.00922|2025-12-08|0.00729|15|0.040492|16|-0.058017|14|2025-12-08|0.01019|0.01018|0.01018|0.01018|0.01017|0.01017|0.01017|0.01017|0.01018|0.01018|0.01018|0.01018|0.01018|0.01018|0.00871|0.00729|0.0073|0.00731|0.00731|0.00732|0.00731|0.01026|0.02188|0.01021|20|20|19|15|15|13|14|19|28|23|23|21|27|55|399|476|417|375|371|281|473|215|0|23|0.0039|0.00309|0.00273|0.00242|0.00228|0.00222|0.00252|0.00342|0.00386|0.00344|0.0032|0.00315|0.00317|0.00373|0.00717|0.00746|0.00754|0.00687|0.00693|0.00632|0.00615|0.0046|0.00355|0.00363|-0.00412|-0.00309|-0.00264|-0.00225|-0.00187|-0.0022|-0.00231|-0.00289|-0.00386|-0.00325|-0.00312|-0.00305|-0.00318|-0.00376|-0.00741|-0.00777|-0.00815|-0.0073|-0.00818|-0.00587|-0.00534|-0.00394|-0.00276|-0.00337|334|302|252|228|202|216|254|319|349|333|322|322|320|335|356|360|360|359|360|359|357|332|142|338|||||||||||||||||||||||||
2025-12-09 14:01:46|IX.D.RUSSELL.IED.IP|9432|2025-12-08 08:10:10|2025-12-08 23:59:50|2522.9|15.8|0.01182|2025-12-08|0.01183|13|0.071129|14|-0.070869|14|2025-12-08|0.01189|0.01188|0.01188|0.01187|0.01187|0.01186|0.01187|0.01186|0.01186|0.01186|0.01185|0.01184|0.01184|0.01183|0.01183|0.01186|0.01187|0.01187|0.01189|0.01189|0.01188|0.01199|0.03966|0.0119|2|2|1|2|2|1|3|3|3|2|2|5|6|10|84|48|44|33|32|28|64|32|0|3|0.00604|0.00496|0.00487|0.00445|0.00446|0.00459|0.00544|0.00584|0.00701|0.00528|0.00502|0.00554|0.00632|0.00705|0.01521|0.01579|0.01282|0.0113|0.00975|0.00954|0.00963|0.00632|0.00635|0.00544|-0.00645|-0.00502|-0.00467|-0.00442|-0.00418|-0.00406|-0.00467|-0.00568|-0.00677|-0.00581|-0.00541|-0.00565|-0.00609|-0.00668|-0.01655|-0.01437|-0.01253|-0.01174|-0.01029|-0.00968|-0.00987|-0.00626|-0.00496|-0.00582|339|295|248|204|169|181|216|303|349|307|292|302|274|304|348|360|360|360|360|360|358|299|92|299|||||||||||||||||||||||||
2025-12-09 14:01:47|IX.D.DOW.IDE.IP|10324|2025-12-08 08:10:10|2025-12-08 23:59:50|47768.4|7.9|0.00796|2025-12-08|0.00523|15|0.047862|14|-0.085305|14|2025-12-08|0.01002|0.01001|0.01001|0.01001|0.01001|0.01001|0.01001|0.00751|0.00751|0.00751|0.00751|0.00751|0.00751|0.00751|0.00636|0.00523|0.00523|0.00524|0.00524|0.00524|0.00524|0.01009|0.02052|0.01005|2|1|1|1|1|1|1|2|2|2|2|3|3|4|43|23|23|19|21|15|23|8|0|4|0.00277|0.00238|0.00188|0.00162|0.00146|0.00161|0.00175|0.00222|0.00314|0.0028|0.00256|0.00242|0.003|0.00298|0.00833|0.00804|0.00828|0.00684|0.00647|0.00603|0.00615|0.00324|0.00316|0.00346|-0.00308|-0.00246|-0.0019|-0.00182|-0.00148|-0.00145|-0.0018|-0.00201|-0.00311|-0.00262|-0.00252|-0.0026|-0.00272|-0.00348|-0.00937|-0.0089|-0.00853|-0.00716|-0.00749|-0.00594|-0.005|-0.00324|-0.00209|-0.00335|357|349|332|301|283|289|334|343|359|356|353|353|349|359|359|360|360|360|360|360|360|352|174|350|||||||||||||||||||||||||
2025-12-09 14:01:49|IX.D.FANG.IFM.IP|10652|2025-12-08 08:10:10|2025-12-08 23:59:50|16635.2|0|0.02006|2025-12-08|0.01085|15|0.170057|9|-0.125954|21|2025-12-08|0.03011|0.03007|0.03005|0.03003|0.03002|0.03002|0.03001|0.03001|0.03003|0.01803|0.01799|0.01799|0.018|0.01799|0.01441|0.01085|0.01086|0.01086|0.01085|0.01088|0.01087|0.01805|0.01804|0.01804|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00556|0.0046|0.00324|0.00263|0.00222|0.0023|0.00285|0.00399|0.00505|0.00456|0.00317|0.00354|0.00294|0.00428|0.01552|0.01402|0.01109|0.01012|0.01093|0.00889|0.00896|0.00682|0.00298|0.00219|-0.00595|-0.00384|-0.00294|-0.00256|-0.00208|-0.00228|-0.00275|-0.00361|-0.00543|-0.00329|-0.00339|-0.00362|-0.00302|-0.00411|-0.01637|-0.01383|-0.01029|-0.00939|-0.01127|-0.00844|-0.0072|-0.00536|-0.00298|-0.00226|360|360|360|358|357|357|359|359|360|357|354|356|359|360|360|360|360|360|360|360|360|357|356|341|||||||||||||||||||||||||
2025-12-09 14:01:49|IX.D.NASDAQ.IFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:01:50|IX.D.ASX.IFD.IP|6698|2025-12-08 08:10:10|2025-12-08 23:59:50|8607.2|4.8|0.02649|2025-12-08|0.01161|2|0.034827|0|-0.053474|22|2025-12-08|0.01162|0.01162|0.01161|0.01161|0.01161|1.21236|0.03921|0.03479|0.03476|0.03477|0.03478|0.03479|0.03477|0.03478|0.03478|0.03481|0.03484|0.03487|0.03488|0.03491|0.03497|0.0465|0.03817|0.01167|12|8|13|14|13|17|3|1|3|3|2|1|3|2|3|5|2|1|1|1|1|0|3|7|0.00908|0.00704|0.00673|0.00512|0.00905|0.00472|0.00499|0.00623|0.00653|0.00711|0.00595|0.0058|0.00652|0.00754|0.00803|0.00797|0.00804|0.00679|0.00643|0.0059|0.00589|0.00249|0.00685|0.00815|-0.0102|-0.00747|-0.00709|-0.00707|-0.00735|-0.00478|-0.0068|-0.00674|-0.00661|-0.00737|-0.00688|-0.00628|-0.0064|-0.00649|-0.00759|-0.0082|-0.00714|-0.00637|-0.00705|-0.00588|-0.00733|-0.00233|-0.0109|-0.00698|239|200|142|114|125|170|126|135|200|175|128|137|92|129|248|268|255|220|232|196|158|295|134|276|||||||||||||||||||||||||
2025-12-09 14:01:51|TM.D.BOVESPA.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:01:52|IX.D.CAC.IFM.IP|8102|2025-12-08 08:10:10|2025-12-08 23:59:50|8119.8|4.9|0.02017|2025-12-08|0.01234|10|0.062955|8|-0.044492|8|2025-12-08|0.0439|0.03696|0.03698|0.03699|0.03698|0.03698|0.037|0.0249|0.01236|0.01235|0.01234|0.01234|0.01235|0.01234|0.01235|0.01234|0.01841|0.02468|0.02466|0.02467|0.02467|0.04932|0.04928|0.04929|0|0|0|0|0|0|0|3|11|5|3|3|3|5|8|7|17|1|1|1|3|0|0|0|0.00558|0.00979|0.00542|0.0037||0.00702|0.01295|0.00588|0.01211|0.00829|0.00607|0.00588|0.00564|0.00564|0.00769|0.008|0.00729|0.00523|0.00525|0.00472|0.00514|0.00399|0.00294|0.00298|-0.00598|-0.00953|-0.00924|-0.00481|-0.00715|-0.01011|-0.01418|-0.00794|-0.01153|-0.00747|-0.00666|-0.00572|-0.0058|-0.006|-0.00732|-0.00796|-0.00774|-0.00543|-0.00551|-0.00488|-0.00487|-0.00375|-0.00235|-0.00272|171|97|46|55|41|65|48|237|360|356|353|345|338|344|355|360|352|319|318|284|265|299|115|327|||||||||||||||||||||||||
2025-12-09 14:01:53|IX.D.XINHUA.IFM.IP|8078|2025-12-08 08:10:10|2025-12-08 23:59:50|15336.6|32.8|9.50686|2025-12-08|0.06493|5|0.144447|1|-0.10392|5|2025-12-08|0.1575|0.06553|0.06515|0.06498|0.06496|0.06493|0.06515|0.06528|6.64232|25.56525|48.87432|51.0355|58.3638|48.66177|18.9532|15.27892|20.93155|35.13567|27.85416|36.09951|0.06528|0.14914|0.15655|0.15655|0|208|157|85|21|127|142|49|25|17|9|6|8|19|27|24|18|15|15|12|9|1|0|0|0.00249|0.01931|0.01773|0.01334|0.00905|0.01204|0.01165|0.00795|0.00406|0.00958|0.00685|0.00653|0.00653|0.00746|0.00803|0.00722|0.00741|0.00784|0.00685|0.00539|0.00346|0.00319|0.00205|0.0023|-0.00264|-0.01784|-0.01738|-0.01258|-0.00982|-0.01406|-0.01203|-0.00903|-0.00411|-0.00653|-0.00653|-0.00707|-0.00653|-0.00718|-0.00857|-0.00817|-0.00667|-0.00653|-0.00666|-0.00597|-0.0036|-0.00278|-0.00145|-0.00226|335|307|360|333|303|357|352|282|276|98|86|100|96|109|217|230|206|171|241|147|141|256|127|337|||||||||||||||||||||||||
2025-12-09 14:01:54|IX.D.HSCHIN.IFU.IP|8650|2025-12-08 08:10:10|2025-12-08 23:59:50|9084.2|12|0.09992|2025-12-08|0.06567|2|0.087117|1|-0.108541|1|2025-12-08|0.19592|0.09534|0.06567|0.06587|0.19803|0.0659|0.06593|0.066|0.13679|0.13225|0.06599|0.06604|0.06602|0.06601|0.06606|0.06623|0.06628|0.06623|0.06686|0.19861|0.19859|0.19835|0.19823|0.19823|0|35|32|24|0|30|21|32|22|4|3|5|1|1|10|7|10|8|12|0|0|0|0|0|0.00251|0.01715|0.01686|0.01544|0.00138|0.01615|0.01413|0.01413|0.00735|0.00447|0.00694|0.00691|0.00626|0.00623|0.01145|0.01046|0.01421|0.01684|0.01155|0.00274|0.0031|0.00331|0.00175|0.00242|-0.00296|-0.0185|-0.01708|-0.01562|-0.00146|-0.01502|-0.01523|-0.01398|-0.00667|-0.00604|-0.00649|-0.00619|-0.00642|-0.00622|-0.01265|-0.01007|-0.01381|-0.01443|-0.01354|-0.00251|-0.00259|-0.00309|-0.00198|-0.00238|334|335|356|320|182|325|296|302|322|176|204|188|242|250|295|334|197|112|193|332|335|308|113|333|||||||||||||||||||||||||
2025-12-09 14:01:54|IX.D.DEN25.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:01:55|IX.D.EMGMKT.IFE.IP|6640|2025-12-08 08:10:10|2025-12-08 23:59:50|1383.3|13.2|0.07904|2025-12-08|0.03617|18|0.072082|14|-0.122408|14|2025-12-08|0.14456|0.14438|0.14417|0.1441|0.14413|0.14401|0.14387|0.14415|0.14443|0.14427|0.14415|0.1442|0.14414|0.14406|0.06859|0.03619|0.03622|0.03622|0.03617|0.03619|0.03618|0.1447|0.14449|0.14468|4|3|2|2|4|5|5|5|7|10|10|8|8|12|39|37|25|12|15|11|64|34|1|0|0.00883|0.01149|0.00913|0.0072||0.01029|0.01007|0.00721|0.00806|0.00962|0.00973|0.00998|0.00721|0.00749|0.01349|0.00971|0.00939|0.00947|0.00911|0.00854|0.00898|0.01391||0.00794|-0.00826|-0.00938|-0.00875|-0.0072|-0.00841|-0.00926|-0.00911|-0.00832|-0.00915|-0.00927|-0.00721|-0.00811|-0.00865|-0.00749|-0.01213|-0.01|-0.00908|-0.00942|-0.00976|-0.00849|-0.00858|-0.01688||-0.00782|84|162|159|97|83|154|145|117|205|167|107|104|97|158|249|318|301|232|262|194|186|64|1|230|||||||||||||||||||||||||
2025-12-09 14:01:56|IX.D.STXE.IFM.IP|7135|2025-12-08 08:10:10|2025-12-08 23:59:50|5726.6|61.5|0.01722|2025-12-08|0.02619|14|0.048973|0|-0.034966|12|2025-12-08|0.04551|0.03495|0.03497|0.03498|0.03497|0.03497|0.03499|0.02624|0.02624|0.02622|0.0262|0.02621|0.02621|0.0262|0.02619|0.0262|0.02622|0.02623|0.02623|0.02624|0.02624|0.05245|0.05241|0.05241|5|4|14|20|14|12|23|51|93|77|75|139|70|130|133|158|374|57|31|11|45|0|0|0|0.00592|0.01008|0.00874|0.01312||0.01093|0.01312|0.01203|0.01604|0.0136|0.01209|0.0135|0.01192|0.01223|0.01746|0.01609|0.01749|0.0136|0.01093|0.01072|0.01074|0.00421|0.00297|0.00301|-0.00598|-0.01049|-0.01263|-0.01093|-0.00874|-0.01069|-0.01458|-0.01224|-0.01418|-0.01445|-0.01497|-0.01439|-0.01456|-0.01485|-0.01695|-0.01715|-0.01702|-0.01207|-0.01177|-0.00957|-0.01|-0.00387|-0.00262|-0.00286|156|81|29|21|28|46|42|116|218|148|109|107|90|85|138|159|131|118|114|120|83|299|112|327|||||||||||||||||||||||||
2025-12-09 14:01:56|IX.D.FTSE.CFD.IP|8564|2025-12-08 08:10:10|2025-12-08 23:59:50|9645.1|7.5|0.0178|2025-12-08|0.01034|8|0.084891|8|-0.051691|8|2025-12-08|0.0414|0.03117|0.03107|0.03107|0.03107|0.03106|0.03107|0.0207|0.01034|0.01035|0.01035|0.01035|0.01035|0.01035|0.01037|0.01037|0.01553|0.02076|0.02077|0.02077|0.02083|0.0415|0.04148|0.04148|0|1|1|1|1|1|2|5|17|10|6|5|7|10|12|17|29|4|2|2|5|0|0|0|0.00288|0.00362|0.00323|0.00362|0.00295|0.00316|0.00351|0.00462|0.0081|0.00518|0.00429|0.00428|0.00387|0.00424|0.00621|0.00692|0.00642|0.00459|0.00462|0.00377|0.0041|0.00227|0.00166|0.00179|-0.00257|-0.00391|-0.00314|-0.00329|-0.00287|-0.00311|-0.00371|-0.00453|-0.00753|-0.00535|-0.00468|-0.00407|-0.00392|-0.00452|-0.00636|-0.00725|-0.00601|-0.00457|-0.00453|-0.00351|-0.0042|-0.00216|-0.00222|-0.00181|258|178|115|120|123|128|181|288|355|349|314|328|289|309|340|359|352|338|343|310|304|298|115|324|||||||||||||||||||||||||
2025-12-09 14:01:57|KB.D.MID250.CASH.IP|5052|2025-12-08 08:15:00|2025-12-08 16:29:50|21926.77|0|0|2025-12-08|0|8|0.023005|14|-0.021631|15|2025-12-08|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00218|0.00197|0.00142|0.001|0.0012|0.0012|0.00179|0.00164|0.00208||||||||||||||||-0.00292|-0.00195|-0.00115|-0.00156|-0.0011|-0.00142|-0.00195|-0.00235|-0.00213||||||||270|360|360|360|360|360|360|360|180|||||||||||||||||||||||||
2025-12-09 14:01:58|IX.D.DAX.IDE.IP|9238|2025-12-08 08:10:10|2025-12-08 23:59:50|24047.6|3.3|0.01133|2025-12-08|0.00581|10|0.034869|14|-0.043717|7|2025-12-08|0.02352|0.0208|0.0208|0.02081|0.0208|0.02081|0.02082|0.01166|0.00583|0.00582|0.00581|0.00581|0.00581|0.00581|0.00581|0.00582|0.00873|0.01165|0.01165|0.01166|0.01166|0.02914|0.02912|0.02912|0|0|0|0|1|1|1|3|11|5|4|4|2|4|5|5|6|2|1|1|2|0|0|0|0.00673|0.00867|0.00723|0.00874|0.00722|0.00738|0.00582|0.00571|0.00932|0.00712|0.0051|0.00502|0.00543|0.00594|0.00746|0.00789|0.00784|0.0075|0.00713|0.00644|0.00669|0.00336|0.00227|0.00284|-0.00745|-0.00847|-0.00834|-0.01063|-0.00629|-0.00615|-0.00713|-0.00619|-0.00968|-0.00598|-0.00565|-0.00542|-0.00563|-0.00621|-0.00748|-0.00848|-0.00746|-0.00697|-0.00722|-0.00576|-0.00576|-0.00329|-0.00176|-0.00252|276|213|145|97|168|202|212|341|360|360|358|360|354|359|360|360|360|351|355|345|335|330|157|337|||||||||||||||||||||||||
2025-12-09 14:01:59|TM.D.MDAX.IFM.IP|3302|2025-12-08 08:10:10|2025-12-08 20:59:50|29298|0.2|30.65562|2025-12-08|0.34004|7|0.492143|8|-0.286939|8|2025-12-08||||||||0.34004|48.0873|32.10305|30.95091|43.58804|55.8923|56.87518|29.04364|28.46189|51.29001|44.12528|59.14202|52.72806|40.6169|||||||||||0|1|0|0|0|0|0|0|0|0|0|0|0|0||||||||||||0.11327|0.02074|0.01813|0.01773|0.02065|0.01686|0.0183|0.01804|0.01699|0.07671|0.03407|0.01703|||||||||||||-0.03619|-0.01935|-0.01688|-0.01688|-0.01883|-0.01779|-0.0199|-0.01842|-0.01698|-0.01699|-0.01702|-0.02044|-0.27231||||1|207|223|176|113|140|164|146|181|92|16|17|21|5|||||||||||||||||||||||||
2025-12-09 14:02:00|TM.D.TECDAX.IFM.IP|2908|2025-12-08 08:16:40|2025-12-08 17:05:00|3541|0|29.19744|2025-12-08|0.97534|7|0.253807|16|-0.168539|16|2025-12-08||||||||0.97534|39.86882|51.21466|44.33607|50.59345|58.94578|59.48691|35.50468|35.7998|31.4794|1.77916||||||||||||||0|0|0|0|0|0|0|0|0|0|0|||||||||||||||0.02469|0.01731|0.01395|0.01395|0.01836|0.01592|0.0176|0.01499|0.06253||||||||||||||||-0.02038|-0.01744|-0.01521|-0.01494|-0.01641|-0.01722|-0.01736|-0.0159|-0.0295||||||||1|131|139|86|109|102|96|167|160|87|1|||||||||||||||||||||||||
2025-12-09 14:02:00|TM.D.ATHENS.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:02:01|IX.D.HANGSENG.IFU.IP|10068|2025-12-08 08:10:10|2025-12-08 23:59:50|25762.7|9.2|0.05109|2025-12-08|0.01927|2|0.080111|1|-0.116458|1|2025-12-08|0.11505|0.04066|0.01927|0.01934|0.11621|0.01935|0.01936|0.01939|0.06748|0.05424|0.03103|0.03104|0.03103|0.03103|0.03103|0.03112|0.03115|0.03114|0.03133|0.11669|0.11669|0.11654|0.11643|0.11645|0|47|42|33|0|28|22|28|15|2|2|2|2|2|8|8|4|2|4|0|0|0|0|0|0.00238|0.01447|0.01246|0.00985|0.00149|0.01063|0.00912|0.00744|0.00569|0.00465|0.00381|0.00399|0.00376|0.00385|0.00853|0.00854|0.00646|0.00633|0.00654|0.00225|0.00238|0.00272|0.00138|0.0023|-0.00267|-0.01472|-0.01469|-0.01073|-0.00123|-0.01106|-0.00907|-0.00759|-0.00586|-0.00439|-0.00341|-0.00355|-0.00384|-0.00405|-0.0096|-0.00894|-0.00653|-0.00572|-0.0073|-0.00189|-0.00214|-0.00261|-0.00157|-0.00268|338|348|360|360|211|360|360|360|356|328|317|327|322|323|355|358|360|357|359|358|355|322|149|339|||||||||||||||||||||||||
2025-12-09 14:02:02|TM.D.BUX.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:02:02|IX.D.NIFTY.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:02:03|IX.D.MIB.IFM.IP|7779|2025-12-08 08:10:20|2025-12-08 23:59:50|43452.4|1.9|2.67683|2025-12-08|0.04602|13|0.086346|8|-0.05176|8|2025-12-08|0.09219|0.09218|0.09222|0.09225|0.09222|0.09222|0.09227|0.04615|0.04609|0.0461|0.04604|0.04606|0.04607|0.04602|0.04604|0.04609|2.49374|38.62484|52.57141|16.2188|0.04612|0.09216|0.0921|0.0921|0|0|0|0|0|0|0|1|4|2|1|1|1|2|2|9|6|1|0|0|1|0|0|0|0.00581|0.00505|0.00218|0.00604|0.00466|0.0059|0.00493|0.00813|0.01416|0.01065|0.00874|0.00795|0.00825|0.00749|0.00917|0.00821|0.0101|0.01188|0.01179|0.00865|0.00633|0.00403|0.00302|0.00297|-0.00422|-0.00577|-0.00485|-0.00402|-0.00576|-0.00574|-0.00786|-0.00895|-0.01371|-0.00908|-0.00831|-0.0083|-0.00822|-0.00765|-0.00892|-0.00922|-0.00935|-0.01188|-0.01152|-0.00785|-0.00633|-0.00346|-0.00388|-0.00305|242|182|111|78|70|101|119|188|356|329|313|304|274|291|319|341|286|184|177|204|188|300|115|328|||||||||||||||||||||||||
2025-12-09 14:02:05|IX.D.NIKKEI.IFD.IP|10111|2025-12-08 08:10:20|2025-12-08 23:59:50|50621.3|7.2|0.01477|2025-12-08|0.01382|9|0.085878|0|-0.171533|0|2025-12-08|0.0139|0.01389|0.01388|0.01387|0.01387|0.01386|0.01385|0.01384|0.01383|0.01382|0.01383|0.01384|0.01385|0.01385|0.01388|0.01391|0.01393|0.01393|0.01392|0.01394|0.01393|0.01411|0.05956|0.02115|12|4|3|3|5|2|8|2|5|3|2|4|2|2|15|6|7|8|2|1|4|2|0|52|0.02117|0.01173|0.00702|0.00793|0.00838|0.00691|0.00945|0.0049|0.00851|0.00601|0.00595|0.00606|0.00557|0.00637|0.01424|0.01096|0.0094|0.00786|0.00837|0.007|0.0069|0.00564|0.00179|0.01264|-0.02591|-0.01055|-0.00738|-0.00823|-0.00689|-0.00702|-0.00837|-0.00537|-0.00679|-0.00582|-0.00544|-0.00587|-0.00588|-0.00612|-0.01509|-0.01128|-0.00898|-0.00882|-0.00929|-0.00706|-0.00688|-0.00598|-0.00172|-0.00896|360|360|352|355|357|355|330|265|358|346|335|322|319|341|345|360|359|358|360|357|343|217|170|307|||||||||||||||||||||||||
2025-12-09 14:02:05|TM.D.KLCI.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:02:06|IX.D.AEX.IFM.IP|5819|2025-12-08 08:10:20|2025-12-08 23:59:30|944.36|1.6|0.01767|2025-12-08|0.01054|8|0.116164|8|-0.052652|8|2025-12-08|0.0529|0.05288|0.05291|0.05293|0.05291|0.05293|0.05295|0.03171|0.01054|0.01054|0.01054|0.01055|0.01055|0.01056|0.01057|0.01057|0.02102|0.03175|0.03179|0.03181|0.03198|0.05301|0.05297|0.05297|0|0|0|0|0|0|0|0|4|2|1|1|1|2|2|2|3|0|0|0|1|0|0|0|0.01217|0.01199|0.01058|0.01059||0.0121|0.01589|0.01789|0.01466|0.01262|0.01183|0.01121|0.01092|0.01122|0.01235|0.01372|0.01267|0.01155|0.01325|0.01276|0.01434|0.0106|0.01059|0.0106|-0.01169|-0.0119|-0.01411|-0.01587|-0.01058|-0.01361|-0.01664|-0.01292|-0.01439|-0.01133|-0.01161|-0.01142|-0.01094|-0.01122|-0.01314|-0.01234|-0.01158|-0.01179|-0.01116|-0.0106|-0.01221|-0.0106|-0.01059|-0.01059|110|80|29|16|26|43|47|112|338|272|232|239|229|253|288|319|310|182|103|177|141|137|26|118|||||||||||||||||||||||||
2025-12-09 14:02:07|IX.D.OBX.IFM.IP|189|2025-12-09 09:29:10|2025-12-09 14:00:00||0.1|62.97579||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:02:07|IX.D.PSI20.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:02:08|IX.D.SINGAPORE.IFM.IP|5466|2025-12-08 08:10:20|2025-12-08 23:59:30|435.7|4.3|21.06238|2025-12-08|0.13777|22|0.091241|1|-0.091387|14|2025-12-08|9.26578|9.42339|37.32525|16.24698|26.85592|24.23787|34.74629|12.79632|19.13853|16.223|69.10326|71.43999|60.01662|47.02883|27.61773|32.67603|28.85264|23.87125|37.59871|52.24275|42.06261|17.29106|0.13777|0.13778|10|16|6|9|8|9|9|11|11|7|1|1|1|2|3|2|2|1|2|1|2|0|0|0|0.02246|0.01679|0.01265|0.01464|0.01138|0.01139|0.01141|0.01142|0.01246|0.01714|0.01226|0.01142|0.01142|0.01236|0.01636|0.01379|0.01386|0.01273|0.01261|0.01228|0.01397|0.02042|0.02296|0.02297|-0.0202|-0.01817|-0.01313|-0.01293|-0.01138|-0.01215|-0.01348|-0.01268|-0.01276|-0.01881|-0.01142|-0.0123|-0.01141|-0.01176|-0.01849|-0.01399|-0.01293|-0.0126|-0.01246|-0.01151|-0.0142|-0.01838|-0.02296|-0.02296|163|213|126|111|41|95|72|94|157|99|110|63|90|117|203|242|229|172|173|180|157|64|34|79|||||||||||||||||||||||||
2025-12-09 14:02:09|IX.D.SAF.IFMMX.IP|8768|2025-12-08 08:10:40|2025-12-08 23:59:50|102837|2|6.14143|2025-12-08|0.09561|1|0.105372|6|-0.109897|6|2025-12-08|0.09563|0.09561|0.09569|0.09572|0.09571|0.09571|1.65483|10.24144|8.88779|13.24703|26.82049|23.63212|28.59067|25.10634|9.05774|4.04208|0.09735|0.09739|0.09738|0.09744|0.09744|0.09735|0.09729|0.09728|0|0|0|0|0|0|1|5|7|3|2|2|3|4|10|4|0|0|0|0|0|0|0|0|0.00311|0.00292|0.0025|0.00249|0.00191|0.00303|0.00715|0.00832|0.01054|0.00674|0.00508|0.00514|0.00552|0.00671|0.00899|0.0053|0.00485|0.00422|0.00387|0.00361|0.00356|0.00266|0.0018|0.00234|-0.00273|-0.0031|-0.00329|-0.00314|-0.00258|-0.00425|-0.00867|-0.01278|-0.01075|-0.00929|-0.00938|-0.00693|-0.0066|-0.00922|-0.01045|-0.00844|-0.00459|-0.00459|-0.00414|-0.00326|-0.00318|-0.0027|-0.00188|-0.00226|323|292|223|171|161|193|190|284|316|227|209|233|224|295|332|327|360|359|360|359|354|303|122|329|||||||||||||||||||||||||
2025-12-09 14:02:09|IX.D.IBEX.IFM.IP|6161|2025-12-08 08:10:20|2025-12-08 23:59:50|16676.6|1.2|1.04798|2025-12-08|0.02993|14|0.113968|8|-0.074898|8|2025-12-08|0.07201|0.072|0.07202|0.07204|0.07203|0.07203|0.07206|0.034|0.03003|0.02999|0.02998|0.03|0.03|0.02995|0.02993|0.02999|5.52402|33.36954|18.42015|0.07209|0.0721|0.07203|0.07198|0.07199|0|0|0|0|0|0|0|1|4|2|1|1|1|1|2|2|5|1|1|0|0|0|0|0|0.00379|0.00455|0.0028|0.0052|0.0036|0.00797|0.00668|0.01197|0.0132|0.00784|0.00676|0.00725|0.00748|0.00794|0.00907|0.00885|0.00956|0.00938|0.009|0.00566|0.00612|0.00344|0.00282|0.0026|-0.00475|-0.00793|-0.00649|-0.009|-0.00666|-0.0079|-0.00821|-0.01119|-0.01486|-0.00885|-0.00748|-0.00721|-0.00768|-0.00677|-0.0091|-0.00855|-0.00989|-0.01143|-0.01351|-0.00551|-0.00706|-0.00301|-0.00375|-0.00248|198|123|51|42|52|59|63|84|335|315|258|247|212|236|268|298|255|117|49|198|154|300|113|329|||||||||||||||||||||||||
2025-12-09 14:02:10|IX.D.OMX.IFM.IP|7689|2025-12-08 08:10:20|2025-12-08 23:59:50|2824.92|9.2|0.02921|2025-12-08|0.01767|10|0.040027|8|-0.048824|8|2025-12-08|0.05311|0.0531|0.05312|0.05313|0.05312|0.05312|0.05314|0.05264|0.0177|0.01769|0.01767|0.01769|0.01772|0.01771|0.01771|0.01771|0.03171|0.05316|0.05316|0.05319|0.05319|0.05315|0.05312|0.05312|0|0|0|0|0|0|0|0|29|14|12|11|13|9|26|22|29|0|0|0|0|0|0|0|0.00547|0.0037|0.00193|0.00283|0.00312|0.00585|0.00524|0.00815|0.01088|0.0082|0.0062|0.0068|0.00756|0.00626|0.01074|0.00787|0.0089|0.00639|0.00478|0.00473|0.00588|0.00343|0.00259|0.00259|-0.00422|-0.00748|-0.00469|-0.00425|-0.00446|-0.00633|-0.00809|-0.00987|-0.01024|-0.0071|-0.00698|-0.00697|-0.0062|-0.00703|-0.00934|-0.0081|-0.0087|-0.00679|-0.00677|-0.0045|-0.00339|-0.00308|-0.00413|-0.00241|209|146|81|72|66|81|77|130|346|302|253|232|226|254|258|308|228|278|278|262|245|300|112|329|||||||||||||||||||||||||
2025-12-09 14:02:11|IX.D.SMI.IFM.IP|7178|2025-12-08 08:10:20|2025-12-08 23:59:50|12940.2|4|0.0211|2025-12-08|0.0154|10|0.122923|7|-0.100403|7|2025-12-08|0.04636|0.04635|0.04636|0.04638|0.04637|0.04637|0.04638|0.01543|0.01545|0.01542|0.0154|0.0154|0.0154|0.0154|0.01541|0.01541|0.01541|0.01544|0.01545|0.01547|0.01561|0.0464|0.04638|0.04638|0|0|0|0|0|0|0|4|9|5|4|4|4|3|5|6|17|2|1|1|2|0|0|0|0.00395|0.00618|0.00258|0.00386|0.00077|0.00523|0.00618|0.01068|0.01008|0.00714|0.00592|0.00684|0.00638|0.00565|0.00845|0.00857|0.00756|0.00568|0.00453|0.00488|0.00576|0.00284|0.00159|0.00219|-0.00421|-0.00621|-0.00689|-0.00551|-0.00425|-0.00604|-0.01082|-0.00997|-0.01071|-0.00806|-0.00643|-0.00634|-0.00669|-0.00623|-0.00912|-0.00875|-0.00729|-0.00564|-0.00502|-0.00602|-0.00533|-0.00269|-0.00263|-0.00204|178|98|55|55|40|59|51|184|316|285|274|303|287|291|303|336|332|280|256|266|236|299|113|328|||||||||||||||||||||||||
2025-12-09 14:02:12|IX.D.TAIEX.IFU.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:02:12|KB.D.TK.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:02:13|CC.D.VSTOXX.UNC.IP|2193|2025-12-08 08:13:20|2025-12-08 20:59:40|17.84|10.1|0.37205|2025-12-08|0.44528|19|0.27933|16|-0.22779|1|2025-12-08|1.70815|1.71135||1.71038|1.47873|0.54853|0.59912|0.45153|0.45186|0.45267|0.45223|0.45138|0.45078|0.45095|0.45142|0.45141|0.4479|0.44597|0.44609|0.44528|0.44631||||0|0||0|0|0|0|0|25|53|68|56|8|42|22|14|19|2|0|0|12|||||0.05705||||||0.08069|0.11292|0.05647||||0.10152|0.07902|0.11288|0.12962|0.11162|0.09305|0.05567|0.08366||||-0.05692|-0.22779||||-0.0564||-0.07057|-0.07049|-0.05643|-0.05659|-0.05637||-0.09385|-0.12888|-0.11276|-0.10255|-0.08609|-0.11129|-0.06575|-0.0669||||7|6|2|5|20|13|30|29|10|7|3|7|29|58|75|69|69|46|90|22|||||||||||||||||||||||||
2025-12-09 14:02:13|CC.D.VIX.UME.IP|2623|2025-12-08 08:10:50|2025-12-08 23:59:30||13.4|0.29944|2025-12-08|0.84235|19|0.267953|15|-0.267523|14|2025-12-08|0.85685|0.85791|0.85791||0.85975|0.85879|0.85745|0.85883|0.85699|0.85796|0.85883|0.8573|0.85757|0.8586|0.85669|0.85498|0.84892|0.84515|0.84589|0.84235|0.84445|0.84816||0.84768|6|14|12||8|2|7|7|6|6|3|1|29|12|40|23|44|25|21|22|41|37||8|0.21448||0.05365|||||0.08049|0.08043||||||0.10511|0.13024|0.0884|0.11625|0.12443|0.08332|0.13699|0.10616||||-0.16051||||||-0.12518||-0.10712|-0.10724||||-0.13137|-0.10675|-0.0989|-0.07153|-0.09732|-0.07646|-0.13514|-0.15907|||10|6|2|2|12|1|17|4|9|2|3|4|4|86|104|108|88|91|68|52|9|2|||||||||||||||||||||||||
2025-12-09 14:02:14|IR.D.FGBM.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:02:14|IR.D.FLG.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:02:15|IR.D.ULTRA100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:02:15|IR.D.BOND100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:02:16|IR.D.10YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:02:16|IR.D.JGB.FWM2.IP|397|2025-12-09 05:37:20|2025-12-09 14:01:50|13355|8.4|0.02749||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:02:17|CC.D.FGBL.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:02:17|IR.D.FOAT.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:02:18|IR.D.FBTP.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:02:18|IR.D.05YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:02:19|CC.D.DX.UME.IP|6627|2025-12-08 08:10:20|2025-12-08 22:00:00|9872.8|2.1|0.04683|2025-12-08|0.0506|16|0.017267|6|-0.035523|6|2025-12-08|0.0507|0.05073|0.05074|0.05074|0.05074|0.05074|0.05076|0.05075|0.05072|0.05071|0.05071|0.0507|0.0507|0.0507|0.0507|0.05061|0.0506|0.05061|0.05065|0.05065|0.05064|0.05063|0.09116||0|1|1|0|0|1|1|1|7|1|1|1|1|4|3|5|2|2|2|4|1|2|0||0.00361|0.00308|0.00313|0.00212|0.00281|0.003|0.00348|0.00312|0.00338|0.00372|0.00284|0.00282|0.00302|0.00354|0.00408|0.00417|0.00364|0.00313|0.00292|0.00308|0.00262|0.00298|||-0.00398|-0.00284|-0.00287|-0.00213|-0.00272|-0.00242|-0.00397|-0.00292|-0.00315|-0.00336|-0.00325|-0.0027|-0.00308|-0.00369|-0.00402|-0.00375|-0.00394|-0.00333|-0.00288|-0.00311|-0.00294|-0.00325|||198|229|167|160|134|145|257|245|262|245|233|221|244|246|289|330|297|267|239|173|158|133|1|||||||||||||||||||||||||
2025-12-09 14:02:20|CS.D.BITCOIN.CDE.IP|10303|2025-12-08 08:10:30|2025-12-08 23:59:50|90624|12.9|0.05074|2025-12-08|0.04999|10|0.190942|21|-0.206167|14|2025-12-08|0.05096|0.05058|0.05051|0.05046|0.05045|0.05042|0.05031|0.05025|0.05019|0.05002|0.04999|0.05|0.05012|0.05019|0.05036|0.05103|0.05107|0.05111|0.05097|0.05105|0.05083|0.05056|0.05058|0.05071|13|14|13|14|13|11|12|12|14|14|13|14|13|13|15|17|14|13|15|15|16|16|5|13|0.01854|0.02352|0.01829|0.01309|0.01368|0.01252|0.01116|0.01273|0.01186|0.01415|0.01163|0.00991|0.01071|0.01666|0.03339|0.03639|0.02459|0.02598|0.02098|0.02115|0.01952|0.01796|0.01207|0.01374|-0.0169|-0.02167|-0.01535|-0.01211|-0.01112|-0.01152|-0.01013|-0.0117|-0.01113|-0.01353|-0.00879|-0.00955|-0.01204|-0.01672|-0.0323|-0.03745|-0.02409|-0.02346|-0.02097|-0.01841|-0.01887|-0.01356|-0.01479|-0.01379|360|360|358|350|358|343|332|343|360|353|344|345|343|353|356|360|359|358|359|360|360|357|281|353|||||||||||||||||||||||||
2025-12-09 14:02:21|CS.D.ETHUSD.CFE.IP|10591|2025-12-08 08:10:30|2025-12-08 23:59:50|3124.2|12.8|0.04481|2025-12-08|0.04431|9|0.362031|9|-0.336334|15|2025-12-08|0.04577|0.04523|0.04514|0.04501|0.04487|0.04472|0.04473|0.04472|0.0447|0.04431|0.04433|0.04443|0.04466|0.04454|0.04446|0.04502|0.04499|0.04502|0.04491|0.04499|0.04474|0.04462|0.04469|0.04479|14|15|14|13|13|12|12|12|12|13|11|13|13|14|16|18|16|14|15|14|14|14|4|13|0.02422|0.03402|0.02561|0.01857|0.02214|0.0182|0.01854|0.01832|0.01744|0.02735|0.01542|0.01586|0.01758|0.02805|0.04544|0.0488|0.03638|0.0336|0.02966|0.02895|0.02667|0.02315|0.01415|0.01874|-0.02515|-0.03049|-0.02054|-0.01917|-0.0204|-0.01645|-0.01694|-0.01892|-0.01712|-0.02431|-0.01583|-0.0172|-0.022|-0.02335|-0.04537|-0.05221|-0.03265|-0.0323|-0.03435|-0.02807|-0.02388|-0.02349|-0.01548|-0.01832|360|360|359|359|359|357|356|357|355|358|357|357|357|360|360|360|360|359|360|360|359|355|301|355|||||||||||||||||||||||||
2025-12-09 14:02:23|CS.D.CRYPTOB10.CFD.IP|10752|2025-12-08 08:10:30|2025-12-08 23:59:50|20400.39|8.8|0.39169|2025-12-08|0.38605|9|0.14133|15|-0.153397|18|2025-12-08|0.3965|0.39287|0.39228|0.39157|0.39084|0.39032|0.38983|0.3894|0.38874|0.38605|0.38609|0.38675|0.38796|0.38731|0.38741|0.39176|0.39226|0.39256|0.39191|0.39289|0.3913|0.39023|0.3907|0.3918|9|9|9|8|9|8|8|8|8|9|8|8|9|9|10|10|10|10|10|9|9|9|8|9|0.00791|0.0121|0.00773|0.00605|0.0069|0.00522|0.00469|0.00565|0.0066|0.00993|0.00498|0.00448|0.00553|0.00963|0.01861|0.01839|0.0129|0.01233|0.01016|0.01086|0.00974|0.00858|0.00535|0.00513|-0.00813|-0.01117|-0.00674|-0.00557|-0.0061|-0.0047|-0.00489|-0.00503|-0.0057|-0.00837|-0.00437|-0.00567|-0.00607|-0.00895|-0.01721|-0.01707|-0.013|-0.01087|-0.01265|-0.00821|-0.00879|-0.00734|-0.00698|-0.00604|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|0|||0|
2025-12-09 14:02:23|CS.D.USDBRL.MINI.IP|3035|2025-12-08 14:10:20|2025-12-08 21:24:50|54679.5|8|0.11139|2025-12-08|0.09759|18|0.14371|20|-0.139754|17|2025-12-08|||||||||||||||0.10244|0.11559|0.10639|0.10497|0.09759|0.10456|0.11671|0.12216|||||||||||||||||9|11|7|7|6|5|6|4|||||||||||||||||0.01403|0.01812|0.01292|0.01394|0.00843|0.01434|0.0218|0.01974|||||||||||||||||-0.01176|-0.01689|-0.01106|-0.01244|-0.00866|-0.00925|-0.01427|-0.01382|||289|359|349|330|340|293|273|134|||||||||||||||||||||||||
2025-12-09 14:02:24|CS.D.USDINR.MINI.IP|2709|2025-12-08 14:11:50|2025-12-08 19:58:40|9029.8|2.9|0.2399|2025-12-08|0.22739|17|0.055361|15|-0.064181|15|2025-12-08||0.2775|||||||||||||0.27712|0.25939|0.24731|0.22739|0.27684|0.27686||||||1|||||||||||||3|3|2|2|2|2|||||||||||||||||||0.00204|0.00472|0.00384|0.00131|0.00199|0.00111|||||||||||||||||||-0.00151|-0.00435|-0.002|-0.00199|-0.00137|-0.00129|||||1|113|203|124|83|62|32|||||||||||||||||||||||||
2025-12-09 14:02:24|CS.D.USDTWD.MINI.IP|1895|2025-12-08 14:11:50|2025-12-08 19:58:30|31169.5|2.2|0.06547|2025-12-08|0.06412|16|0.025714|14|-0.030794|15|2025-12-08||0.24349|||||||||||||0.06443|0.06468|0.06412|0.06412|0.06414|0.06415||||||1|||||||||||||2|2|2|2|2|2|||||||||||||||||||0.00534|0.00586|0.00104|0.0017|0.00316|0.00281|||||||||||||||||||-0.00346|-0.00507|-0.0059|-0.00251|-0.00227|-0.00866|||||1|90|123|24|62|69|19|||||||||||||||||||||||||
2025-12-09 14:02:26|CS.D.EURGBP.MINI.IP|9180|2025-12-08 08:10:30|2025-12-08 23:59:50|8734.1|4|0.38435|2025-12-08|0.01094|10|0.07219|23|-0.025155|13|2025-12-08|0.01149|0.01332|0.0112|0.01268|0.01306|0.01329|0.0128|0.01256|0.0121|0.01118|0.01094|0.01111|0.01163|0.01174|0.01132|0.01188|0.011|0.01112|0.01138|0.0115|0.01108|1.74721|15.66367|0.87436|3|4|3|3|2|3|4|4|5|4|3|4|4|5|7|8|5|4|4|3|3|2|3|2|0.00215|0.00222|0.00188|0.00201|0.00199|0.00227|0.0029|0.00281|0.00276|0.00258|0.00262|0.00303|0.00246|0.00281|0.00324|0.00373|0.00279|0.00268|0.00231|0.00233|0.00168|0.00221|0.00301|0.00361|-0.00194|-0.00248|-0.00182|-0.00185|-0.00173|-0.00195|-0.0024|-0.0026|-0.00266|-0.0026|-0.0028|-0.00279|-0.00218|-0.0028|-0.00347|-0.00372|-0.00271|-0.00263|-0.00249|-0.00215|-0.00175|-0.00259|-0.00418|-0.0022|300|319|275|254|247|260|321|333|346|330|318|318|313|350|351|359|350|329|306|293|257|231|180|234|||||||||||||||||||||||||
2025-12-09 14:02:26|CS.D.EURUSD.CEDM.IP|9208|2025-12-08 08:10:30|2025-12-08 23:59:50|11640.8|4.2|0.28871|2025-12-08|0.00519|11|0.048039|6|-0.025808|15|2025-12-08|0.00535|0.00605|0.34091|0.00577|1.38236|2.46244|0.00565|0.00546|0.0057|0.29777|0.0056|0.00519|0.00533|0.00553|0.00544|0.00558|0.28793|0.00553|0.63429|0.34724|0.73262|0.00772|7.45528|0.00883|3|4|3|3|2|2|5|4|5|5|4|4|4|5|7|9|6|5|4|4|3|2|3|2|0.00276|0.0022|0.00182|0.00185|0.0017|0.00187|0.00344|0.00266|0.00281|0.00238|0.00262|0.00249|0.00221|0.0026|0.00304|0.00359|0.0029|0.00275|0.00248|0.00203|0.00192|0.00146|0.00208|0.00221|-0.00211|-0.00224|-0.00174|-0.00174|-0.00148|-0.00148|-0.00346|-0.00268|-0.00306|-0.00261|-0.00276|-0.00241|-0.00236|-0.00273|-0.00327|-0.00408|-0.00309|-0.00252|-0.0024|-0.00203|-0.0017|-0.00169|-0.00151|-0.00165|300|327|298|270|218|285|325|340|339|342|328|333|330|352|355|360|354|338|318|293|275|232|135|199|||||||||||||||||||||||||
2025-12-09 14:02:28|CS.D.GBPUSD.MINI.IP|9236|2025-12-08 08:10:30|2025-12-08 23:59:50|13326.7|4.3|0.1929|2025-12-08|0.00675|18|0.032239|6|-0.026275|15|2025-12-08|0.00681|0.00729|0.00699|0.0076|0.46222|0.00762|0.00757|0.00708|0.00718|0.00708|0.00681|0.00704|0.00718|0.00691|0.00702|0.00702|0.00696|0.00676|0.00675|0.00675|0.00679|1.00586|6.20215|0.99248|3|3|3|2|2|2|4|4|5|5|4|4|4|5|8|8|6|4|4|3|3|2|3|2|0.00264|0.00267|0.00199|0.00161|0.00174|0.00195|0.00286|0.00263|0.00363|0.00299|0.00293|0.00333|0.00253|0.00313|0.00476|0.00464|0.00324|0.00293|0.00271|0.00195|0.0016|0.00189|0.0019|0.00377|-0.00233|-0.00247|-0.00168|-0.00181|-0.00127|-0.00231|-0.00292|-0.00315|-0.00324|-0.00351|-0.00277|-0.00323|-0.00276|-0.00332|-0.00439|-0.00466|-0.00303|-0.00297|-0.00251|-0.00215|-0.00207|-0.00215|-0.00261|-0.00193|302|316|284|265|220|255|325|330|340|339|326|336|322|348|358|359|355|346|324|279|258|201|196|204|||||||||||||||||||||||||
2025-12-09 14:02:29|CS.D.NZDUSD.MINI.IP|9121|2025-12-08 08:10:30|2025-12-08 23:59:50|5774.5|3.6|0.0404|2025-12-08|0.03183|5|0.036379|0|-0.083118|22|2025-12-08|0.0377|0.04005|0.04229|0.03847|0.04396|0.03183|0.03249|0.03464|0.04589|0.04141|0.03426|0.03649|0.04336|0.04142|0.03497|0.04114|0.03471|0.03796|0.04441|0.03757|0.04773|0.04782|0.10041|0.05413|3|3|3|3|2|2|3|3|4|3|3|3|4|5|5|6|5|3|4|3|3|3|3|2|0.00532|0.00553|0.00527|0.00476|0.0054|0.00365|0.00506|0.00509|0.0068|0.00547|0.00397|0.00503|0.00539|0.00586|0.00523|0.00566|0.00447|0.0052|0.00543|0.00465|0.00482|0.00489|0.00424|0.00325|-0.00588|-0.00534|-0.0067|-0.00587|-0.00629|-0.00363|-0.00435|-0.00492|-0.00742|-0.00689|-0.00441|-0.00636|-0.00647|-0.00668|-0.00635|-0.00732|-0.00507|-0.00527|-0.00514|-0.00528|-0.00475|-0.00538|-0.00573|-0.00362|304|327|304|262|252|233|287|320|335|323|298|284|325|350|341|353|346|329|331|280|236|242|276|178|||||||||||||||||||||||||
2025-12-09 14:02:30|CS.D.USDCAD.MINI.IP|8052|2025-12-08 08:10:30|2025-12-08 23:59:50|13847.8|3.1|0.22154|2025-12-08|0.00939|16|0.018792|15|-0.023853|0|2025-12-08|0.00956|0.01017|0.00997|0.0102|0.01014|0.01014|0.01058|0.00953|0.33237|0.00943|0.00961|0.00956|0.00944|0.00954|0.00941|0.00948|0.00939|0.00941|0.00943|0.00939|0.00939|0.0136|6.15328|5.2499|2|3|2|2|2|2|3|3|4|3|3|2|3|4|5|6|4|4|3|3|3|2|2|2|0.00175|0.00197|0.00139|0.00159|0.00112|0.00142|0.00201|0.00179|0.00266|0.00237|0.00205|0.00189|0.00225|0.00251|0.00267|0.00347|0.0025|0.00204|0.00214|0.00162|0.00193|0.00237|0.0017|0.00258|-0.00234|-0.00182|-0.00158|-0.0012|-0.00124|-0.00162|-0.00205|-0.0018|-0.00218|-0.00249|-0.00209|-0.00182|-0.00219|-0.00211|-0.00282|-0.00317|-0.00312|-0.00247|-0.00207|-0.00203|-0.00179|-0.00189|-0.00156|-0.00247|255|280|237|212|190|214|266|271|310|291|279|262|269|322|335|356|333|320|301|298|275|187|82|172|||||||||||||||||||||||||
2025-12-09 14:02:31|CS.D.USDCHF.MINI.IP|8146|2025-12-08 08:10:30|2025-12-08 23:59:50|8064.6|3.1|0.15583|2025-12-08|0.01857|16|0.032342|8|-0.053305|22|2025-12-08|0.02155|0.36749|0.01923|0.01938|0.02071|0.02012|0.02003|0.01871|0.0187|0.01866|0.01865|0.01864|0.01862|0.01865|0.01862|0.01858|0.01857|0.01858|0.0186|0.0186|0.01859|0.5307|0.08059|0.74599|3|3|2|2|2|2|3|3|3|3|3|3|3|4|5|5|4|3|3|3|2|3|2|2|0.00255|0.0028|0.00241|0.00209|0.00192|0.00187|0.00291|0.00319|0.00461|0.00314|0.00292|0.00325|0.00278|0.00347|0.00388|0.00503|0.00337|0.00277|0.00278|0.00266|0.00199|0.00248|0.00306|0.00424|-0.00341|-0.00273|-0.00221|-0.00201|-0.00259|-0.00188|-0.00347|-0.00326|-0.00311|-0.00355|-0.00292|-0.00298|-0.00331|-0.00341|-0.00396|-0.00439|-0.00394|-0.00331|-0.00277|-0.00266|-0.00229|-0.0024|-0.00548|-0.00552|278|288|239|204|159|231|282|314|308|295|287|266|301|308|342|342|341|305|270|245|222|198|161|141|||||||||||||||||||||||||
2025-12-09 14:02:32|CS.D.USDCNH.MINI.IP|9949|2025-12-08 08:10:30|2025-12-08 23:59:50|70697.9|5.7|0.13998|2025-12-08|0.00848|16|0.013154|22|-0.014849|21|2025-12-08|0.01325|0.00866|0.00851|0.00854|0.00849|0.00849|0.00849|0.00849|0.00849|0.00849|0.00849|0.00849|0.00849|0.00849|0.00849|0.00849|0.00848|0.00848|0.00849|0.00849|0.00849|0.0114|5.22701|0.01697|4|8|8|6|4|5|7|7|6|6|4|4|5|7|7|9|8|6|5|4|3|3|4|3|0.00068|0.00134|0.00104|0.00089|0.00046|0.00057|0.00077|0.00094|0.0008|0.0007|0.00053|0.00049|0.00049|0.0008|0.00096|0.00119|0.00095|0.00069|0.00056|0.00044|0.00041|0.00061|0.00061|0.00033|-0.0006|-0.00123|-0.0011|-0.00088|-0.00049|-0.00067|-0.00086|-0.00077|-0.00069|-0.00077|-0.00055|-0.0005|-0.00059|-0.00063|-0.00087|-0.00093|-0.00074|-0.00074|-0.00057|-0.00048|-0.00041|-0.00066|-0.00058|-0.00044|314|359|359|347|319|351|358|351|357|339|334|328|336|359|355|359|358|347|346|299|306|236|250|292|||||||||||||||||||||||||
2025-12-09 14:02:33|CS.D.USDDKK.MINI.IP|10300|2025-12-08 08:10:40|2025-12-08 23:59:50|64149.2|7.1|0.11401|2025-12-08|0.02335|16|0.026462|15|-0.049175|6|2025-12-08|0.03119|0.0312|0.03121|0.03121|0.03121|0.03121|0.03124|0.02382|0.02341|0.0234|0.0234|0.0234|0.0234|0.0234|0.0234|0.02338|0.02335|0.02362|0.02338|0.02338|0.02338|0.02941|2.91723|0.0314|5|6|4|3|3|3|7|8|10|9|8|9|9|10|12|12|11|8|6|6|4|3|7|4|0.00163|0.00174|0.00112|0.00107|0.00092|0.00102|0.00266|0.00226|0.00269|0.0025|0.00232|0.00189|0.00214|0.00272|0.00304|0.00393|0.00298|0.00196|0.00179|0.00146|0.00132|0.00097|0.00133|0.00094|-0.00213|-0.00165|-0.00123|-0.00113|-0.00106|-0.00112|-0.00272|-0.00241|-0.00253|-0.00184|-0.00205|-0.00212|-0.00187|-0.00212|-0.00277|-0.00334|-0.00288|-0.00221|-0.00177|-0.00156|-0.00129|-0.00103|-0.00099|-0.00108|341|350|333|317|284|318|355|359|360|360|359|357|359|360|360|360|360|358|358|347|340|311|315|331|||||||||||||||||||||||||
2025-12-09 14:02:34|CS.D.USDHUF.MINI.IP|10442|2025-12-08 08:10:40|2025-12-08 23:59:50|32977|7.3|0.25981|2025-12-08|0.06086|11|0.077945|23|-0.074251|23|2025-12-08|2.24099|0.45377|0.15859|0.43972|0.44185|0.15283|0.15419|0.07037|0.06125|0.06172|0.06172|0.06086|0.06156|0.0626|0.0618|0.07119|0.06377|0.08321|0.06766|0.0699|0.15059|1.10748|0.36371|2.62548|6|6|5|7|7|4|6|10|8|7|6|7|8|10|11|11|9|9|10|7|5|4|3|6|0.00645|0.00706|0.00589|0.00569|0.00544|0.00199|0.00341|0.00578|0.0047|0.00341|0.00388|0.0045|0.00468|0.00527|0.00481|0.00771|0.00458|0.00673|0.00434|0.00397|0.00265|0.00242|0.00276|0.01435|-0.00611|-0.00678|-0.005|-0.00491|-0.00546|-0.00209|-0.00458|-0.00511|-0.00381|-0.00358|-0.00365|-0.0039|-0.00475|-0.004|-0.0047|-0.00801|-0.00472|-0.00644|-0.00429|-0.0029|-0.0024|-0.00433|-0.00289|-0.01178|340|350|345|354|353|331|354|360|358|355|348|356|357|359|360|359|360|360|360|350|340|318|272|343|||||||||||||||||||||||||
2025-12-09 14:02:35|CS.D.USDJPY.MINI.IP|10116|2025-12-08 08:10:40|2025-12-08 23:59:50|15583.8|6.8|0.22337|2025-12-08|0.00459|18|0.023808|8|-0.030221|14|2025-12-08|0.00581|0.00573|0.00576|0.00543|0.00565|0.30409|0.00547|0.00511|0.2885|0.00538|0.00514|0.0047|0.00496|0.00492|0.00529|0.00529|0.0047|0.00524|0.00459|0.00478|0.63954|0.81457|4.80197|0.3297|8|7|6|4|4|5|7|7|8|8|6|6|7|9|15|12|7|5|4|4|3|3|5|3|0.00371|0.00405|0.00304|0.00227|0.00195|0.00268|0.00311|0.00347|0.0037|0.00374|0.00258|0.00253|0.00254|0.00336|0.00543|0.00424|0.00303|0.00277|0.00221|0.00233|0.00181|0.00178|0.00358|0.00211|-0.00449|-0.00404|-0.0028|-0.00186|-0.00198|-0.00267|-0.00315|-0.00304|-0.00346|-0.00352|-0.00236|-0.00242|-0.00265|-0.00307|-0.00573|-0.00374|-0.003|-0.00253|-0.00228|-0.00211|-0.0017|-0.00155|-0.00432|-0.00252|354|355|349|341|331|335|353|352|353|356|354|354|354|360|360|360|354|351|321|323|315|248|189|310|||||||||||||||||||||||||
2025-12-09 14:02:36|CS.D.USDKRW.MINI.IP|4092|2025-12-08 14:11:50|2025-12-08 19:56:30|146600.1|4.1|0.08794|2025-12-08|0.06926|15|0.034622|14|-0.044319|16|2025-12-08|0.24491||||||||||||||0.08382|0.06926|0.10288|0.08553|0.13647|0.13646|||||1||||||||||||||3|3|2|2|2|2|||||||||||||||||||0.00345|0.00343|0.00456|0.00173|0.00262|0.00147|||||||||||||||||||-0.00181|-0.0014|-0.0046|-0.00377|-0.00219|-0.00171|||||1|141|193|122|110|93|111|||||||||||||||||||||||||
2025-12-09 14:02:37|CS.D.USDMXN.MINI.IP|9153|2025-12-08 08:10:40|2025-12-08 23:59:50|182599.5|5.3|0.24404|2025-12-08|0.02765|20|0.037706|23|-0.059149|22|2025-12-08|0.04953|0.04955|0.04955|0.04827|0.04955|0.04808|0.04956|0.03947|0.03969|0.04106|0.03733|0.03516|0.03274|0.02897|0.02887|0.02929|0.02798|0.02848|0.02849|0.02862|0.02765|0.03469|15.53926|0.04973|3|5|4|3|2|3|5|5|5|4|5|4|5|6|7|8|8|7|6|6|8|3|2|2|0.00167|0.00159|0.00109|0.0014|0.00119|0.00176|0.00159|0.00293|0.00274|0.00277|0.00176|0.00294|0.003|0.00266|0.00365|0.0044|0.00334|0.00347|0.00274|0.00228|0.00199|0.00255|0.00568|0.00328|-0.00219|-0.00186|-0.00121|-0.00121|-0.00097|-0.00154|-0.00172|-0.00264|-0.0025|-0.00242|-0.00224|-0.00252|-0.00311|-0.00333|-0.00324|-0.00438|-0.00328|-0.00355|-0.00257|-0.00257|-0.00216|-0.00154|-0.0095|-0.00186|241|313|269|224|202|241|305|326|343|321|313|309|318|340|351|353|354|345|344|340|347|234|123|226|||||||||||||||||||||||||
2025-12-09 14:02:38|CS.D.USDNOK.MINI.IP|10530|2025-12-08 08:10:40|2025-12-08 23:59:50|101212.3|10.3|0.04175|2025-12-08|0.02581|19|0.085891|21|-0.058174|21|2025-12-08|0.04947|0.04949|0.0495|0.04951|0.04951|0.0495|0.04951|0.03|0.03584|0.02971|0.02617|0.03211|0.02656|0.02918|0.02767|0.02795|0.02726|0.04268|0.0274|0.02581|0.04938|0.05917|0.19756|0.05523|10|8|6|5|4|6|9|11|14|10|10|12|11|15|15|16|15|12|9|9|6|6|5|8|0.00276|0.00182|0.00137|0.00141|0.00093|0.00139|0.00274|0.0037|0.00459|0.0036|0.00284|0.00396|0.00325|0.00418|0.00397|0.00597|0.00338|0.00341|0.00255|0.00211|0.00128|0.00504|0.00295|0.00285|-0.00275|-0.00225|-0.00151|-0.00128|-0.00104|-0.00145|-0.00322|-0.00328|-0.00537|-0.00323|-0.00289|-0.00393|-0.00308|-0.00396|-0.00427|-0.0048|-0.00376|-0.00299|-0.00282|-0.00236|-0.00132|-0.00439|-0.00278|-0.0026|353|353|342|333|323|339|357|358|359|357|358|360|360|360|360|360|360|359|356|350|338|326|307|352|||||||||||||||||||||||||
2025-12-09 14:02:38|CS.D.sp_USDRUB.MINI.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:02:39|CS.D.USDSEK.MINI.IP|9369|2025-12-08 08:10:40|2025-12-08 23:59:50|93902|7.8|0.56033|2025-12-08|0.02656|16|0.041229|1|-0.052411|6|2025-12-08|0.47243|0.05351|0.05383|0.05747|0.05737|0.05389|0.05335|0.02707|0.03401|0.02676|0.0266|0.02673|0.028|0.02712|0.02674|0.02839|0.02656|0.02713|0.03043|0.02667|0.03544|0.05539|1.29852|14.08265|2|2|2|2|2|2|7|7|9|10|7|8|8|11|12|15|11|8|9|7|5|4|3|5|0.00567|0.00334|0.00301|0.00917|0.00828|0.00239|0.0035|0.00395|0.00442|0.00409|0.00315|0.00308|0.00254|0.00365|0.00399|0.00539|0.00349|0.00357|0.00325|0.00211|0.0024|0.00597|0.00331|0.0039|-0.0045|-0.00289|-0.00212|-0.00251|-0.00429|-0.00215|-0.00409|-0.0028|-0.0048|-0.00326|-0.00302|-0.00295|-0.00266|-0.00292|-0.00359|-0.0054|-0.00388|-0.00362|-0.00369|-0.00209|-0.0021|-0.00253|-0.00374|-0.00363|240|268|243|217|211|256|339|351|356|359|345|351|360|360|360|359|359|343|348|337|315|248|85|286|||||||||||||||||||||||||
2025-12-09 14:02:41|CS.D.USDSGD.MINI.IP|9760|2025-12-08 08:10:40|2025-12-08 23:59:50|12974.9|4.5|0.15173|2025-12-08|0.01232|16|0.041643|22|-0.044708|21|2025-12-08|0.01389|0.0134|0.01512|0.01373|0.01357|0.31755|0.01323|0.01372|0.01333|0.01401|0.01238|0.01408|0.01394|0.01385|0.01569|0.01402|0.01232|0.01566|0.01288|0.01347|0.01457|1.00251|1.96271|1.76573|5|5|5|4|3|4|4|4|4|4|4|4|4|5|6|6|6|5|4|4|3|2|6|5|0.00175|0.00167|0.00192|0.00167|0.00136|0.00133|0.00149|0.00168|0.00196|0.00197|0.00161|0.00186|0.00171|0.00188|0.00208|0.00256|0.00177|0.00167|0.0014|0.00151|0.00175|0.00351|0.00593|0.00332|-0.0018|-0.00166|-0.0019|-0.00163|-0.00141|-0.0014|-0.0019|-0.00184|-0.00181|-0.00162|-0.00149|-0.00154|-0.00154|-0.00169|-0.00218|-0.00212|-0.00179|-0.00173|-0.00154|-0.00154|-0.00182|-0.00438|-0.00676|-0.0027|342|349|345|323|308|328|332|344|344|347|313|331|325|336|356|354|355|342|314|313|290|207|271|291|||||||||||||||||||||||||
2025-12-09 14:02:42|CS.D.USDZAR.MINI.IP|8572|2025-12-08 08:10:40|2025-12-08 23:59:50|170295.4|6|0.17504|2025-12-08|0.05282|15|0.058437|14|-0.035995|8|2025-12-08|0.07353|0.07681|0.0768|0.07466|0.07681|0.05695|0.0538|0.05315|0.05306|0.05301|0.05302|0.05303|0.05304|0.05304|0.05305|0.05282|0.05283|0.05289|0.0545|0.05285|0.05965|1.35627|4.27317|3.47118|6|5|3|2|3|5|3|5|7|6|5|5|5|9|9|9|9|6|7|6|3|2|1|1|0.00201|0.00261|0.00218|0.00222|0.00193|0.00296|0.00457|0.00281|0.00411|0.00311|0.00301|0.00203|0.00222|0.00306|0.00482|0.00487|0.00297|0.00314|0.00331|0.00251|0.00214|0.00418|0.00565|0.0079|-0.00338|-0.00286|-0.00248|-0.00202|-0.00157|-0.00305|-0.00352|-0.00258|-0.00351|-0.00378|-0.00285|-0.00257|-0.00231|-0.00315|-0.00388|-0.00497|-0.00307|-0.00339|-0.00358|-0.00291|-0.00193|-0.00478|-0.00433|-0.00179|253|289|212|176|181|269|223|327|344|337|318|308|316|348|354|354|355|341|337|315|287|156|73|150|||||||||||||||||||||||||
2025-12-09 14:02:42|CS.D.ALUMINIUM.MINI.IP|4832|2025-12-08 08:10:40|2025-12-08 18:59:00|2874.8|2.8|0.21051|2025-12-08|0.20635|7|0.138012|5|-0.100159|13|2025-12-08||0.20746|0.20785|0.21344|0.20718|0.21353|0.20879|0.20635|0.20658|0.20719|0.20748|0.20738|0.2072|0.20798|0.20817|0.20866|0.20819|0.2081|0.25774|||||||4|3|2|1|3|3|2|3|2|2|2|2|4|4|3|2|2|2|||||||0.01501|0.01069|0.00857|0.00879|0.0184|0.01162|0.01246|0.01428|0.01546|0.01082|0.01191|0.01416|0.01505|0.01512|0.0136|0.01541|0.01175|0.01174|||||||-0.01655|-0.01217|-0.01062|-0.01036|-0.01104|-0.01134|-0.01032|-0.01397|-0.01303|-0.00843|-0.01089|-0.01202|-0.01645|-0.01394|-0.01469|-0.01527|-0.01435|-0.00994||||||323|249|154|35|180|250|152|216|169|104|112|156|307|315|275|254|82|59|||||||||||||||||||||||||
2025-12-09 14:02:43|CO.D.CFI.FWM3.IP|4205|2025-12-08 08:10:20|2025-12-08 16:59:40|8432.5|5.9|0.05287|2025-12-08|0.0709|11|0.106641|8|-0.089121|16|2025-12-08||||||||0.07129|0.07116|0.07132|0.07097|0.0709|0.07097|0.07104|0.07093|0.07112|0.07128|||||||||||||||2|5|4|5|9|6|4|6|7|6|||||||||||||||0.01531|0.01918|0.01208|0.01479|0.01394|0.01087|0.01591|0.01334|0.00938|0.01033|||||||||||||||-0.01446|-0.01517|-0.01266|-0.01417|-0.015|-0.01194|-0.01162|-0.01168|-0.00935|-0.0127||||||||222|244|219|229|169|175|205|175|215|244|||||||||||||||||||||||||
2025-12-09 14:02:44|CC.D.W.UME.IP|3106|2025-12-08 08:11:40|2025-12-08 19:19:50|535.2|9.5|0.05877|2025-12-08|0.11139|10|0.187056|1|-0.166512|14|2025-12-08||0.11198|0.11192|0.11198|0.11195|0.112|0.1119|0.11168|0.11166|0.11159|0.11139|0.11163|0.11154|0.11147|0.11146|0.11171|0.11215|0.112|0.11194|0.11195||||||7|4|2|1|0|2|10|4|4|7|6|7|9|30|20|21|30|21|46||||||0.05097|0.01865|0.01867|0.01866|0.01867|0.02798|0.01859|0.022|0.02705|0.02857|0.02326|0.02991|0.02591|0.04699|0.02827|0.03488|0.03225|0.01865|0.03031||||||-0.03301|-0.01865|-0.01866|-0.01865|-0.01867|-0.01865|-0.03726|-0.02392|-0.02323|-0.02571|-0.01861|-0.02747|-0.02338|-0.04103|-0.03891|-0.03445|-0.03384|-0.02726|-0.03731|||||100|24|24|29|26|21|30|65|44|69|47|104|134|118|172|104|81|63|34|||||||||||||||||||||||||
2025-12-09 14:02:45|CC.D.KC.UME.IP|3648|2025-12-08 09:15:00|2025-12-08 18:30:00|36416|3.7|0.06036|2025-12-08|0.05496|18|0.183966|9|-0.226134|15|2025-12-08||||||||||0.08937|0.07827|0.07078|0.06514|0.057|0.05696|0.05653|0.06037|0.05554|0.05496|||||||||||||||2|1|2|2|4|5|9|6|6|3|||||||||||||||0.03135|0.01735|0.01941|0.02141|0.01914|0.01729|0.02049|0.02095|0.01505|0.01401|||||||||||||||-0.02784|-0.01936|-0.02123|-0.02465|-0.01705|-0.01562|-0.02489|-0.01444|-0.01312|-0.01611||||||182|209|144|220|295|294|306|297|253|105|||||||||||||||||||||||||
2025-12-09 14:02:46|CS.D.COPPER.MINI.IP|7829|2025-12-08 08:10:40|2025-12-08 18:59:00|11653.9|6.8|0.08695|2025-12-08|0.08555|8|0.130519|5|-0.213719|9|2025-12-08||0.08623|0.08615|0.08891|0.08592|0.08798|0.08678|0.08703|0.08555|0.08626|0.08585|0.08582|0.08572|0.08568|0.08577|0.08611|0.08609|0.08596|0.08998|||||||12|8|6|2|8|9|4|5|4|4|3|4|12|11|11|8|4|3|||||||0.01929|0.01299|0.01056|0.00537|0.01567|0.01324|0.01178|0.01175|0.01046|0.00691|0.00764|0.00813|0.01676|0.01489|0.01537|0.01219|0.00981|0.00883|||||||-0.02037|-0.01279|-0.00937|-0.00473|-0.01445|-0.01567|-0.00858|-0.01228|-0.01208|-0.0086|-0.0068|-0.00754|-0.01603|-0.01534|-0.0174|-0.01179|-0.00907|-0.0076||||||342|349|318|218|323|359|318|335|327|300|296|315|360|359|360|357|313|235|||||||||||||||||||||||||
2025-12-09 14:02:46|CC.D.C.UME.IP|3232|2025-12-08 08:12:40|2025-12-08 19:19:50||23.1|0.03393|2025-12-08|0.13422|14|0.111882|14|-0.067416|17|2025-12-08||0.1347|0.13477|0.13486|0.13487|0.13486|0.13479|0.13474|0.13471|0.13463|0.13453|0.13461|0.13459|0.13434|0.13422|0.13437|0.13467|0.13497|0.13522|0.13503||||||44|2|15|16|7|31|6|6|41|17|6|42|31|108|59|103|61|80|128||||||0.04488||||0.02248|0.02247|0.02246|0.03369|0.03365|0.02244|0.02619|0.04488|0.03172|0.05817|0.04124|0.03674|0.03751|0.04509|0.03379||||||-0.02992||-0.02247||-0.02248||-0.02245|-0.02245|-0.02804|-0.02689|-0.02617|-0.03366|-0.0252|-0.03815|-0.03358|-0.0306|-0.03598|-0.03154||||||41|5|5|5|14|4|22|29|11|24|33|32|62|51|102|60|41|30|21|||||||||||||||||||||||||
2025-12-09 14:02:47|CC.D.FCPO.UNC.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:02:48|CS.D.CFEGOLD.CDE.IP|10375|2025-12-08 08:10:40|2025-12-08 23:59:50|4194.36|19.2|0.0119|2025-12-08|0.0118|20|0.231942|14|-0.090058|14|2025-12-08|0.01189|0.01189|0.01189|0.01188|0.01188|0.01187|0.01186|0.01187|0.01188|0.01188|0.01188|0.01187|0.01187|0.01189|0.01186|0.01188|0.0119|0.01191|0.01192|0.01192|0.0118|0.01193||0.01193|14|27|20|16|11|17|18|18|21|16|14|18|14|28|32|40|30|20|18|16|17|6||6|0.00701|0.01027|0.0077|0.00591|0.00419|0.00677|0.00651|0.0066|0.00838|0.00699|0.00533|0.00685|0.0058|0.01038|0.01282|0.01408|0.01043|0.00788|0.00719|0.0067|0.0062|0.00274||0.00421|-0.00619|-0.01135|-0.0081|-0.00598|-0.00422|-0.00564|-0.00706|-0.00727|-0.00816|-0.00736|-0.00612|-0.00691|-0.00534|-0.01101|-0.01341|-0.015|-0.00986|-0.00754|-0.00706|-0.00599|-0.00578|-0.0033||-0.00422|360|360|360|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|355|351||||||||0|||||||||||||||||
2025-12-09 14:02:49|CC.D.HO.UME.IP|7664|2025-12-08 08:10:40|2025-12-08 23:58:20|22866|4.6|0.08465|2025-12-08|0.08491|7|0.147704|14|-0.12521|14|2025-12-08|0.08507|0.08517|0.08515|0.08506|0.08499|0.08499|0.085|0.08491|0.08517|0.08571|0.08602|0.086|0.08629|0.08619|0.08667|0.08694|0.0871|0.08703|0.08735|0.08742|0.08745|0.08742||0.08746|1|2|0|0|0|0|0|0|1|2|2|2|4|5|13|10|10|8|13|15|2|2||1|0.00726|0.01031|0.00985|0.01017|0.00602|0.01199|0.00894|0.0167|0.01603|0.01272|0.0136|0.00997|0.01062|0.01708|0.02184|0.01745|0.0169|0.01316|0.01377|0.01274|0.0064|0.00702||0.01069|-0.00967|-0.01087|-0.00851|-0.00638|-0.00708|-0.00921|-0.00884|-0.01088|-0.0169|-0.01487|-0.01102|-0.0129|-0.01022|-0.01558|-0.02121|-0.01684|-0.01767|-0.01447|-0.01256|-0.01406|-0.007|-0.00704||-0.01567|95|221|174|187|87|195|191|237|318|320|301|270|296|337|357|356|353|343|340|315|230|176|75|||||||||||||||||||||||||
2025-12-09 14:02:50|CC.D.HG.UME.IP|8757|2025-12-08 08:10:40|2025-12-08 23:59:40|54373|4|0.03555|2025-12-08|0.0365|6|0.137077|5|-0.186228|9|2025-12-08|0.03668|0.03674|0.03682|0.03673|0.03672|0.03657|0.0365|0.03652|0.03654|0.03664|0.03669|0.03669|0.03666|0.03667|0.03671|0.03687|0.03686|0.03682|0.03671|0.03675|0.03678|0.03683||0.0368|1|3|2|1|1|3|2|2|3|3|3|2|3|7|9|9|4|8|4|2|3|3||2|0.00648|0.01959|0.01156|0.00928|0.00524|0.0163|0.01194|0.00983|0.01107|0.00973|0.00848|0.00792|0.00796|0.01657|0.01603|0.01757|0.01094|0.00948|0.00702|0.00509|0.00625|0.0092||0.00575|-0.00529|-0.01915|-0.01148|-0.00876|-0.00457|-0.01288|-0.01361|-0.00839|-0.01142|-0.01323|-0.00907|-0.00682|-0.0071|-0.01847|-0.01797|-0.01757|-0.01233|-0.00873|-0.00643|-0.00528|-0.00907|-0.00754||-0.00423|211|358|346|308|177|290|354|317|330|311|273|286|300|357|356|358|341|322|300|244|204|139|97|||||||||||||||||||||||||
2025-12-09 14:02:50|CC.D.IRON.UME.IP|2286|2025-12-08 13:00:00|2025-12-08 14:59:50|758.2|59.9|0.1534|2025-12-08|0.58772|1|0.157006|1|-0.105263|13|2025-12-08||0.58772|0.58826|0.58968||0.58812|0.58936|0.5904||||||0.59265|0.59426|||||||||||173|140|104||179|154|0||||||219|120|||||||||||0.04521|0.02615|0.03058||0.04483|0.02618|||||||0.04048|0.03521|||||||||||-0.04651|-0.03675|-0.03407||-0.0294|-0.03651|||||||-0.03581|-0.036||||||||||103|68|24|29|92|1|106|68|||||||||||||||||||||||||
2025-12-09 14:02:51|CS.D.LEAD.MINI.IP|2094|2025-12-08 08:10:40|2025-12-08 18:58:50|1988.3|1.8|0.30118|2025-12-08|0.29863|6|0.07509|16|-0.06969|9|2025-12-08||0.29929|0.29937|0.29959|0.29947|0.29873|0.29863|0.29911|0.29899|0.29912|0.2989|0.29878|0.29887|0.29884|0.29909|0.29977|0.30031|0.30082|0.35904|||||||2|2|2|1|2|2|2|2|2|2|2|2|2|2|2|2|2|2|||||||0.01407|0.0122|0.01232|0.01697|0.01549|0.01182|0.02351|0.01797|0.01662|0.01188|0.01619|0.02018|0.01513|0.01662|0.01416|0.01989|0.01964|0.01505|||||||-0.01663|-0.01292|-0.01598|-0.01995|-0.01294|-0.01388|-0.0114|-0.02059|-0.0222|-0.01423|-0.01814|-0.0163|-0.01468|-0.0222|-0.01477|-0.01972|-0.01153|-0.02007||||||171|130|68|21|69|97|44|155|97|66|55|74|142|98|80|142|47|22|||||||||||||||||||||||||
2025-12-09 14:02:51|CO.D.LH.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:02:52|CC.D.LC.UME.IP|1583|2025-12-08 14:30:00|2025-12-08 19:04:50|22680.1|9.5|0.05189|2025-12-08|0.05281|14|0.152041|14|-0.161912|16|2025-12-08|||||||||||||||0.05281|0.05294|0.05288|0.05294|0.05301|0.0529|||||||||||||||||||24|12|5|6|7|11|||||||||||||||||||0.03033|0.01866|0.01303|0.01367|0.01144|0.01262|||||||||||||||||||-0.03596|-0.02062|-0.01553|-0.01364|-0.01005|-0.01043|||||179|356|327|336|325|29|||||||||||||||||||||||||
2025-12-09 14:02:56|EN.D.LGO.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:02:56|CC.D.LB.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:02:57|CS.D.CFDSILVER.CFM.IP|10091|2025-12-08 08:10:50|2025-12-08 23:59:50|5811.3|10|0.04319|2025-12-08|0.03422|9|0.393831|2|-0.209833|2|2025-12-08|0.44901|0.1586|0.0971|0.0518|0.05173|0.05166|0.05145|0.05135|0.03427|0.03422|0.03422|0.03423|0.03422|0.03688|0.03529|0.04399|0.04346|0.04009|0.0466|0.05176|0.04998|0.03844||0.05163|9|21|14|10|4|10|12|9|9|8|7|7|7|16|18|20|16|11|11|8|7|3||3|0.01329|0.03489|0.02371|0.0158|0.00817|0.01613|0.01792|0.01591|0.01793|0.01562|0.01113|0.01025|0.01084|0.02549|0.02699|0.0298|0.02064|0.01592|0.01461|0.01219|0.01052|0.00537||0.00615|-0.01255|-0.03859|-0.02315|-0.01735|-0.00825|-0.01473|-0.01759|-0.01633|-0.0177|-0.01539|-0.01222|-0.01195|-0.00978|-0.03001|-0.0284|-0.0283|-0.02167|-0.01433|-0.01478|-0.01056|-0.00953|-0.00539||-0.00836|356|360|360|355|333|351|359|356|355|355|348|355|357|360|360|360|360|360|360|358|359|273|274|||||||||||||||||||||||||
2025-12-09 14:02:58|CC.D.NG.UME.IP|8051|2025-12-08 08:11:00|2025-12-08 23:59:50|4662|17.2|0.05155|2025-12-08|0.06004|3|0.400168|15|-0.272937|18|2025-12-08|0.06059|0.06062|0.06064|0.06004|0.0601|0.06049|0.06231|0.06051|0.0607|0.06093|0.06097|0.06111|0.06157|0.06166|0.06242|0.06287|0.06314|0.06318|0.06334|0.06375|0.0641|0.06439||0.06895|7|5|5|10|6|7|8|5|8|8|7|9|15|29|47|38|43|33|36|39|13|7||3|0.02778|0.02406|0.02373|0.04226|0.02593|0.03646|0.04503|0.02882|0.0253|0.02438|0.02895|0.02408|0.03946|0.03884|0.04315|0.041|0.04789|0.05394|0.04292|0.03622|0.02625|0.02704||0.02825|-0.02622|-0.02357|-0.02426|-0.03243|-0.03274|-0.0421|-0.04082|-0.0336|-0.02753|-0.02813|-0.02566|-0.03056|-0.03893|-0.04286|-0.04974|-0.04317|-0.05134|-0.04193|-0.04826|-0.04064|-0.02899|-0.02552||-0.03363|175|143|118|212|266|222|253|163|160|161|191|180|307|346|356|337|352|344|342|299|225|164|183|||||||||||||||||||||||||
2025-12-09 14:02:58|CC.D.CC.UME.IP|3897|2025-12-08 09:45:00|2025-12-08 18:29:50|5703.9|3.2|0.21172|2025-12-08|0.10569|17|0.346695|10|-0.375887|16|2025-12-08||||||||||0.13532|0.44687|0.11188|0.83575|0.10959|0.10719|0.10665|0.10891|0.10569|0.10638|||||||||||||||4|2|1|2|4|4|5|5|2|3|||||||||||||||0.05166|0.04377|0.03282|0.0413|0.04279|0.03543|0.03709|0.03358|0.01605|0.01875|||||||||||||||-0.06165|-0.03557|-0.034|-0.04695|-0.04267|-0.03765|-0.04329|-0.03249|-0.01679|-0.01923||||||85|301|250|278|319|326|343|328|211|114|||||||||||||||||||||||||
2025-12-09 14:02:59|CS.D.NICKEL.MINI.IP|676|2025-12-08 08:12:30|2025-12-08 18:57:50|14860|1|0.40412|2025-12-08|0.40252|12|0.060778|16|-0.053861|8|2025-12-08|||||||||0.40365|0.40296|0.40265|0.40287|0.40252|0.4034|0.40451|0.40518|0.40492|0.40389|0.40355||||||||||||||1|1|1|1|1|1|1|1|1|1|1||||||||||||||||||||||0.03376||||||||||||||||-0.05386|||||-0.02013|||-0.02697||||||||44|43|27|23|34|76|58|40|43|35|15|||||||||||||||||||||||||
2025-12-09 14:03:00|CC.D.RB.UME.IP|8174|2025-12-08 08:10:50|2025-12-08 23:59:50|17946|3.7|0.10743|2025-12-08|0.10855|7|0.127403|14|-0.170865|14|2025-12-08|0.11007|0.10891|0.10885|0.11048|0.10868|0.10865|0.10859|0.10855|0.10874|0.10949|0.10973|0.10995|0.11008|0.11015|0.1106|0.11049|0.11078|0.11081|0.11107|0.11131|0.11142|0.11136||0.11695|1|1|0|0|0|1|0|0|1|3|2|2|3|4|11|8|9|5|8|16|2|1||1|0.01135|0.01026|0.00946|0.01147|0.00767|0.00974|0.0081|0.01236|0.01251|0.01214|0.01109|0.01084|0.00916|0.01531|0.0197|0.01744|0.0138|0.01054|0.01153|0.01126|0.00765|0.00699||0.01973|-0.00996|-0.00965|-0.00781|-0.00834|-0.00776|-0.00819|-0.00837|-0.01023|-0.01464|-0.01512|-0.01132|-0.01223|-0.01131|-0.01283|-0.02027|-0.0161|-0.0157|-0.01283|-0.01191|-0.01344|-0.00718|-0.00633||-0.00995|175|257|183|187|97|203|229|252|326|327|308|292|313|342|357|355|357|338|343|329|242|200|121|||||||||||||||||||||||||
2025-12-09 14:03:00|CC.D.CT.UME.IP|3705|2025-12-08 08:11:00|2025-12-08 19:19:50|6387.7|3.9|0.19951|2025-12-08|0.23255|13|0.090233|13|-0.07332|2|2025-12-08|||0.23412|0.23402|0.23384|0.23383|0.23365|0.23339|0.23339|0.23349|0.23342|0.23326|0.23327|0.23255|0.23302|0.23325|0.23436|0.23432|0.23434|0.23471|||||||4|1|1|2|0|2|1|1|1|3|2|7|7|8|6|3|4|24|||||||0.01137|0.00691|0.01364|0.01588|0.00861|0.01586|0.0071|0.0088|0.00848|0.00975|0.01213|0.01438|0.01307|0.00896|0.01258|0.01143|0.00928|0.0091|||||||-0.01969|-0.01404|-0.00579|-0.01666|-0.00654|-0.00981|-0.01158|-0.00685|-0.01004|-0.00989|-0.01325|-0.01334|-0.01298|-0.01396|-0.01211|-0.01107|-0.01083|-0.00953|||||90|52|48|76|86|82|124|109|111|122|120|253|219|211|217|174|156|72|||||||||||||||||||||||||
2025-12-09 14:03:01|CC.D.OJ.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:03:01|CC.D.SB.UME.IP|2874|2025-12-08 08:30:00|2025-12-08 17:59:50|1463.1|11.4|0.07348|2025-12-08|0.20439|13|0.136808|11|-0.130369|8|2025-12-08|||||||||0.20572|0.20563|0.20528|0.20537|0.20465|0.20439|0.20489|0.20485|0.20526|0.20528|||||||||||||||28|13|6|10|13|23|29|26|52|52|||||||||||||||0.04195|0.04008|0.03804|0.05701|0.02917|0.03135|0.03985|0.04211|0.03424|0.03764|||||||||||||||-0.04865|-0.04063|-0.03421|-0.04639|-0.04145|-0.02935|-0.03706|-0.03346|-0.04242|-0.02965|||||||66|98|44|45|89|83|79|42|22|45|||||||||||||||||||||||||
2025-12-09 14:03:02|CC.D.O.UNC.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:03:03|CC.D.LCO.UME.IP|8440|2025-12-08 08:10:50|2025-12-08 22:58:50|6235.4|31.5|0.16013|2025-12-08|0.04606|13|0.146055|13|-0.129788|9|2025-12-08|4.18454|1.63457|3.22238|0.04894|2.40158|1.09145|2.32322|0.04718|0.04623|0.04667|0.04701|0.04701|0.04664|0.04606|0.04641|0.04745|0.04669|0.04778|0.04643|0.04768|0.0492|0.59555|0.06861||2|5|4|4|3|4|5|9|51|55|31|34|29|50|78|55|63|52|53|63|6|11|4||0.00831|0.01238|0.01013|0.01229|0.0123|0.00892|0.00847|0.01548|0.01349|0.01265|0.00957|0.01131|0.00981|0.01528|0.0188|0.01488|0.01363|0.01042|0.0112|0.00974|0.00651|0.00681|0.00748||-0.01193|-0.01198|-0.01177|-0.01353|-0.00963|-0.01309|-0.01214|-0.01167|-0.01431|-0.01495|-0.01026|-0.01219|-0.00975|-0.01264|-0.01759|-0.01525|-0.01545|-0.01209|-0.0126|-0.01033|-0.00667|-0.00942|-0.00321||145|252|189|180|85|192|220|228|316|294|276|271|267|321|351|350|346|313|311|299|207|184|23|||||||||||||||||||||||||
2025-12-09 14:03:04|CC.D.CL.UDE.IP|9009|2025-12-08 08:10:50|2025-12-08 23:59:40|5870.7|29.6|0.30112|2025-12-08|0.06188|4|0.156893|13|-0.134937|14|2025-12-08|0.06228|0.06217|0.06205|0.06206|0.06188|0.06196|1.73468|0.06205|0.06188|0.06226|0.06244|0.0627|0.06264|0.34744|0.34425|0.0628|0.34683|0.37618|0.06315|0.37457|0.9325|1.94893||3.31375|7|6|4|3|4|4|4|5|19|34|23|17|25|44|101|50|58|36|70|125|28|12||8|0.00761|0.01092|0.00897|0.00794|0.01032|0.00892|0.00801|0.01132|0.01197|0.01379|0.01172|0.0109|0.00907|0.01665|0.0207|0.01726|0.01518|0.01213|0.01218|0.01166|0.00827|0.00833||0.00776|-0.00811|-0.01071|-0.00791|-0.00784|-0.00722|-0.0099|-0.00923|-0.00995|-0.01582|-0.01559|-0.011|-0.01325|-0.01072|-0.01332|-0.02104|-0.01635|-0.01705|-0.01382|-0.01446|-0.01093|-0.0077|-0.00679||-0.00795|190|267|219|213|84|216|239|270|348|333|295|305|313|351|355|351|352|319|322|321|230|212|123|||||||||||||||||||||||||
2025-12-09 14:03:05|CC.D.RR.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:03:06|CC.D.SM.UME.IP|3936|2025-12-08 08:11:00|2025-12-08 19:19:50|30852.9|10.3|0.10329|2025-12-08|0.12922|13|0.132436|13|-0.123078|1|2025-12-08||0.12988|0.12991|0.13|0.13002|0.13006|0.13009|0.1299|0.12982|0.12952|0.12933|0.12943|0.12958|0.12922|0.12992|0.1304|0.13004|0.12971|0.12991|0.1298||||||11|1|6|2|2|5|6|4|2|5|4|3|11|33|19|18|10|16|62||||||0.01418|0.00917|0.01056|0.00836|0.00986|0.01769|0.01295|0.01237|0.01294|0.01124|0.01177|0.0178|0.02048|0.02412|0.01786|0.0197|0.01618|0.01445|0.01573||||||-0.01819|-0.00938|-0.00883|-0.00813|-0.01463|-0.01333|-0.02025|-0.01046|-0.01205|-0.01112|-0.01113|-0.01329|-0.01581|-0.02771|-0.01916|-0.01752|-0.01168|-0.01436|-0.01353|||||181|72|72|43|36|70|53|114|100|93|55|154|192|159|266|260|191|152|70|||||||||||||||||||||||||
2025-12-09 14:03:06|CC.D.BO.UME.IP|5258|2025-12-08 08:11:00|2025-12-08 19:19:50|5135.8|8.2|0.1056|2025-12-08|0.11592|1|0.1545|14|-0.134953|14|2025-12-08||0.11592|0.11595|0.11611|0.11618|0.11622|0.11613|0.11615|0.11627|0.11645|0.1165|0.11649|0.11626|0.11597|0.11609|0.11621|0.11662|0.11676|0.11677|0.1169||||||5|1|1|1|1|1|2|2|3|3|4|5|5|30|18|17|16|12|44||||||0.01279|0.00672|0.00737|0.00765|0.00638|0.00777|0.00779|0.006|0.00845|0.00935|0.00886|0.00974|0.01168|0.02197|0.01498|0.01116|0.01089|0.00967|0.01247||||||-0.01253|-0.00722|-0.00687|-0.0071|-0.00709|-0.00777|-0.01102|-0.00996|-0.00882|-0.008|-0.00745|-0.00922|-0.01077|-0.02555|-0.01483|-0.01277|-0.01021|-0.00855|-0.01061|||||255|175|164|118|143|196|158|185|198|180|173|193|237|177|340|317|249|247|101|||||||||||||||||||||||||
2025-12-09 14:03:07|CC.D.S.UME.IP|4556|2025-12-08 08:11:00|2025-12-08 19:19:50|1101.4|21.6|0.07202|2025-12-08|0.10806|13|0.063143|13|-0.081096|1|2025-12-08||0.10841|0.10843|0.10865|0.10871|0.10876|0.10878|0.10865|0.1087|0.10858|0.10851|0.10857|0.10851|0.10806|0.10842|0.1088|0.10888|0.10886|0.10899|0.10898||||||38|14|13|9|11|12|8|12|10|9|6|15|42|87|44|38|28|33|136||||||0.01614|0.00903|0.01087|0.00906|0.00906|0.01226|0.01245|0.00906|0.01437|0.01098|0.00905|0.01447|0.0175|0.01906|0.01567|0.01373|0.01384|0.01229|0.01125||||||-0.02153|-0.01325|-0.01086|-0.00906|-0.01165|-0.01148|-0.01114|-0.01147|-0.01206|-0.01033|-0.01131|-0.01393|-0.0158|-0.02377|-0.01518|-0.01457|-0.01293|-0.01146|-0.01665|||||200|66|68|26|62|73|69|91|91|101|85|145|204|171|269|240|150|143|47|||||||||||||||||||||||||
2025-12-09 14:03:08|MT.D.PA.FWM2.IP|6617|2025-12-08 08:10:50|2025-12-08 23:59:40|1531|0|0.2011|2025-12-08|0.13191|19|0.274503|14|-0.262812|16|2025-12-08|0.30936|0.26362|0.2371|0.2354|0.30474|0.27292|0.30857|0.29816|0.27722|0.24748|0.1853|0.22934|0.201|0.19772|0.17099|0.1962|0.1417|0.13534|0.19464|0.13191|0.15677|0.30356||0.32396|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|0.03413|0.05231|0.05472|0.06642|0.02382|0.05085|0.03417|0.03811|0.05346|0.0502|0.05355|0.06735|0.06171|0.06434|0.05417|0.07349|0.04936|0.02652|0.06988|0.03633|0.0337|0.02451||0.0226|-0.03611|-0.06092|-0.05581|-0.06107|-0.04557|-0.05913|-0.03812|-0.04745|-0.07522|-0.05976|-0.05041|-0.06853|-0.05875|-0.06137|-0.05527|-0.06642|-0.03658|-0.02775|-0.06317|-0.02328|-0.04417|-0.05867||-0.02763|97|303|226|250|129|238|264|247|283|260|201|236|274|325|336|342|298|263|222|167|165|110|76|||||||||||||||||||||||||
2025-12-09 14:03:09|MT.D.PL.FWM2.IP|9523|2025-12-08 08:10:50|2025-12-08 23:59:30|1663.2|2.2|0.09017|2025-12-08|0.08949|5|0.20545|2|-0.203996|14|2025-12-08|0.1227|0.09021|0.09035|0.08994|0.08965|0.08949|0.08956|0.08979|0.08982|0.08969|0.08963|0.08961|0.08954|0.08955|0.08967|0.09035|0.09066|0.09048|0.09049|0.09037|0.09036|0.09038||0.10799|1|2|1|2|1|2|2|2|2|2|1|2|2|4|5|6|5|5|4|2|1|1||0|0.02494|0.02838|0.01966|0.02205|0.01268|0.02071|0.01715|0.01861|0.02157|0.02066|0.01549|0.01585|0.01966|0.02907|0.0363|0.03317|0.02433|0.02233|0.01606|0.01356|0.01093|0.00925||0.01149|-0.01923|-0.02972|-0.01973|-0.01986|-0.01195|-0.01951|-0.01835|-0.01873|-0.01988|-0.0194|-0.01412|-0.01616|-0.01967|-0.0314|-0.03282|-0.03387|-0.02782|-0.02115|-0.01732|-0.01394|-0.0109|-0.00855||-0.01856|221|360|334|341|292|342|348|352|352|352|321|339|351|360|360|360|360|359|357|346|322|212|161|||||||||||||||||||||||||
2025-12-09 14:03:10|CS.D.ZINC.MINI.IP|4734|2025-12-08 08:11:10|2025-12-08 18:59:00|3120.5|2.5|0.19374|2025-12-08|0.19228|6|0.112721|5|-0.137958|9|2025-12-08||0.19403|0.19388|0.19344|0.19338|0.19273|0.19228|0.19248|0.19249|0.19292|0.19311|0.19302|0.19281|0.19282|0.19302|0.19356|0.19301|0.19246|0.2227|||||||4|2|2|1|2|2|2|3|3|2|2|2|3|3|3|3|2|2|||||||0.01487|0.01302|0.01318|0.00886|0.01873|0.01335|0.01283|0.01883|0.01749|0.01298|0.01063|0.01395|0.01502|0.01256|0.01265|0.01763|0.01169|0.01218|||||||-0.01426|-0.01217|-0.01068|-0.00967|-0.01235|-0.01289|-0.01489|-0.01838|-0.01824|-0.01003|-0.00715|-0.01074|-0.01586|-0.01241|-0.01403|-0.01448|-0.01094|-0.01097||||||318|237|138|22|162|228|151|239|183|121|109|154|295|278|251|219|110|93|||||||||||||||||||||||||
2025-12-09 14:03:10|IX.D.StoxxBank.FNI3.IP|4851|2025-12-08 08:10:50|2025-12-08 20:59:50|248.09|31.6|11.35672|2025-12-08|8.72618|16|0.101342|8|-0.060978|8|2025-12-08||||||||32.14145|9.80507|20.37614|17.42161|21.00692|19.86272|21.45688|14.17663|9.98464|8.72618|16.84311|65.39927|65.01332|56.83716|||||||||||6|33|18|26|17|23|21|19|29|65|21|8|7|10|||||||||||0.0203|0.02426|0.02211|0.02111|0.02027|0.02027|0.02022|0.02112|0.02018|0.02179|0.02014|0.02013|0.02018|0.02016|||||||||||-0.02436|-0.02748|-0.0222|-0.02146|-0.0224|-0.02146|-0.02022|-0.02131|-0.0207|-0.02116|-0.0212|-0.02016||-0.02017||||109|307|231|161|143|121|126|205|211|184|113|52|40|44|||||||||||||||||||||||||
2025-12-09 14:03:11|IX.D.CANNABIS.IFD.IP|632|2025-12-08 14:33:10|2025-12-08 19:59:20|66|0|1.48961|2025-12-08|1.46225|14|0.163496|15|-0.179292|18|2025-12-08|||||||||||||||1.46225|1.48147|1.48796|1.485|1.50007|1.5132|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||0.04385|0.03079|0.0376|0.03345|0.02742|0.02098|||||||||||||||||||-0.05695|-0.04723|-0.02342|-0.04779|-0.0565|-0.0537|||||71|140|116|84|118|103|||||||||||||||||||||||||
2025-12-09 14:03:11|KB.D.BANKS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:03:12|KB.D.AERO.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:03:12|KB.D.DRINKS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:03:13|KB.D.CHEMS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:03:13|KB.D.BUILD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:03:14|KB.D.ELECTY.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:03:14|KB.D.EE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:03:15|KB.D.SPECFINAN.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:03:16|KB.D.PHONES.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:03:18|KB.D.FDR.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:03:19|KB.D.FOOD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:03:19|KB.D.WATER.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:03:20|KB.D.GINDU.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:03:20|KB.D.RETAIL.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:03:21|KB.D.HEALTH.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:03:21|KB.D.HSEHLD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:03:22|KB.D.ENGINE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:03:22|KB.D.BUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:03:23|KB.D.LIFE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:03:23|KB.D.MEDIA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:03:24|KB.D.MINING.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:03:24|KB.D.INSURANCE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:03:25|KB.D.OIL.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:03:25|KB.D.OILEQUIP.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:03:26|KB.D.PGOODS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:03:26|KB.D.REAL.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:03:27|KB.D.SOFT.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:03:27|KB.D.SUPPORT.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:03:28|KB.D.TOBACCO.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:03:28|KB.D.HOTELS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:03:29|KB.D.PHARMA.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:03:29|KB.D.OZTELE.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:03:30|KB.D.OZCOND.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:03:30|KB.D.OZCONSUM.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:03:31|KB.D.OZENER.IFD.IP|687|2025-12-08 23:10:10|2025-12-08 23:59:40|8692.9|0|0.40069|2025-12-08|0.40063|0|0||0||2025-12-08|0.40063|0.40078|0.40073|0.40099|0.40127|||||||||||||||||||0.40088|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||118|119|115|120|116|97|||||||||||||||||||||||||
2025-12-09 14:03:31|KB.D.OZFINL.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:03:32|KB.D.OZHEALTH.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:03:32|KB.D.OZINDU.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:03:33|KB.D.OZMATR.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:03:33|KB.D.OZUTILI.IFD.IP|594|2025-12-08 23:10:10|2025-12-08 23:59:40|9738.6|0|0.4007|2025-12-08|0.40057|23|0||0||2025-12-08|0.40109|0.40117|0.40129|0.4009|0.40093|||||||||||||||||||0.40057|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||94|107|96|98|109|81|||||||||||||||||||||||||
2025-12-09 14:03:34|SE.D.MMM.CASH.IP|3415|2025-12-08 09:00:00|2025-12-08 23:57:30||401.6|20.76681|2025-12-08|21.86157|9|0.805271|9|-0.994327|21|2025-12-08||||||||||21.86157||100|43.08537|83.34839|22.31278|27.97847|35.79584|39.3243|27.74128|30.2498|27.09938|34.14664||||||||||||1||0|6|94|2765|937|512|485|611|453|994|2949||||||||||||0.1225||0.00603|0.17175||0.0767|0.02437|0.0196|0.01764|0.0247|0.01566|0.01833|||||||||||||-0.03863|||-0.01092|-0.05419|-0.1185|-0.0508|-0.02881|-0.0269|-0.035|-0.01913|-0.02|-0.73669|||178|2|42|6|131|215|193|196|195|182|229|3||||||||||||0||||||||||0|||
2025-12-09 14:03:34|SA.D.AXP.CASH.IP|2958|2025-12-08 09:00:00|2025-12-08 23:59:30|36227|420.6|14.30285|2025-12-08|5.55887|13|0.331217|21|-1.037736|11|2025-12-08||||||||||29.6921|91.34816|78.82001|60.35968|5.55887|36.68331|22.66019|22.6519|31.78719|21.25688|30.1014|13.66739|30.13411|100|100||||||||||38|3|10|20|13|882|571|724|633|647|457|1642|1101|6|0||||||||||0.05285|0.0036|0.00271|0.13858|0.00325|0.0207|0.02077|0.02521|0.01732|0.02161|0.01216|0.01608|0.18397||||||||||||-0.6358|-0.81139|-0.71489|-0.43894|-0.3431|-0.06457|-0.04083|-0.03008|-0.01899|-0.02337|-0.01979|-0.01434||-0.00551||7|23|14|10|21|123|208|208|189|165|153|220|20|1|1|||||||||||||||||||||||0||
2025-12-09 14:03:35|UA.D.AAPL.CASH.IP|7293|2025-12-08 08:12:20|2025-12-08 23:59:50||3450.9|14.51659|2025-12-08|0.0088|17|0.223819|21|-0.284214|21|2025-12-08||32.56866|45.33019|63.29654|68.47399|62.29984|61.12096|38.16905|40.924|60.81532|66.23682|57.58461|76.28003|65.0169|14.19517|0.28936|0.29038|0.0088|0.00933|0.58099|0.2845|43.33311|59.56238|71.07582||8|10|9|2|0|9|25|26|205|203|241|339|13853|10939|9770|7471|5688|5284|5062|10429|30252|249|190||0.01139|0.00984|0.00552|0.00488|0.00448|0.0061|0.00934|0.00616|0.04893|0.03684|0.02068|0.01169|0.01687|0.03101|0.01709|0.01681|0.01181|0.01202|0.00959|0.01145|0.13074|0.01682|||-0.01754|-0.01991|-0.00717|-0.00976|-0.00986|-0.00926|-0.01482|-0.01291|-0.02954|-0.02135|-0.02687|-0.02075|-0.01577|-0.03094|-0.01599|-0.0144|-0.01351|-0.01383|-0.01029|-0.01106|-0.04413|-0.01623|-0.03611|169|128|79|111|61|90|76|88|51|71|73|59|100|254|358|356|356|355|349|359|67|42|38|||||||||||||||||||||||||
2025-12-09 14:03:36|SA.D.BA.CASH.IP|4493|2025-12-08 08:11:40|2025-12-08 23:59:30||1076.3|18.49035|2025-12-08|8.90324|20|0.497512|9|-0.47993|21|2025-12-08||20.44897|64.74543|70.03661|50.05813|100|37.58037|82.69963|37.53816|66.82343|96.55787|85.73903|67.80008|59.42727|16.47001|13.41509|17.01352|23.018|17.16292|26.27907|8.90324|81.51931|92.86234|70.60793||0|0|0|0|0|69|10|0|2|12|74|180|645|4784|2862|1789|1329|1375|1089|2179|10175|67|119||0.00545|0.00989|0.00495|0.00495||0.00866|0.01407|0.00742|0.28588|0.00989|0.0297|0.04209|0.06345|0.0542|0.03035|0.02543|0.02127|0.02478|0.01331|0.01588|0.04851|0.00485|0.03074||-0.05061|-0.06916|-0.11611|-0.04119||-0.10463|-0.00834|-0.02225||-0.01175|-0.02178|-0.05478|-0.04339|-0.04933|-0.03443|-0.02825|-0.02317|-0.02638|-0.02|-0.01693|-0.25209|-0.00873|-0.02425|59|17|10|8|3|16|52|32|3|29|14|31|32|226|292|224|222|152|202|293|27|14|17|||||||||||||||||||||||||
2025-12-09 14:03:37|SB.D.CAT.CASH.IP|2689|2025-12-08 09:00:00|2025-12-08 23:59:50|59200|378.7|17.52551|2025-12-08|13.19901|22|0.989767|9|-0.925367|21|2025-12-08||||||||||17.62555||80.19303|60.15414|62.71728|17.76663|21.16875|32.62611|33.38717|29.79363|35.98259|25.13319|62.17348|13.19901|40.35719||||||||||8||0|2|14|1349|632|501|366|383|407|748|477|0|347||||||||||0.3803||0.00166|0.00166||0.04702|0.02242|0.02482|0.01601|0.01273|0.01935|0.01653|0.8323|0.008|0.42089||||||||||-0.49587|||-0.08602|-0.19197|-0.07718|-0.03433|-0.02963|-0.03177|-0.02503|-0.02068|-0.01804|-0.92537|-0.02235|-0.06538|6|5|10|8|153|218|172|180|158|192|263|13|31|5||||||||||||0|||||||||||||
2025-12-09 14:03:37|SB.D.CVX.CASH.IP|3442|2025-12-08 09:00:00|2025-12-08 23:58:50|14891|1257|9.69463|2025-12-08|1.44376|15|0.310287|21|-0.470746|21|2025-12-08||||||||||60.11196|90.93515|73.41114|43.64014|55.6775|5.6106|1.44376|7.09687|10.01499|7.66089|12.66097|5.49815|62.63837|100|75.12669||||||||||152|38|66|183|106|2572|1353|1068|1369|1465|1431|2754|3476|0|48||||||||||0.02666|0.05467||0.04001|0.10015|0.03652|0.02041|0.0158|0.01483|0.01218|0.01267|0.01433|0.31029||||||||||||||-0.04497|-0.04802|-0.06002|-0.03827|-0.02095|-0.01545|-0.01459|-0.01356|-0.0104|-0.01323|-0.44731|||5|11|15|23|18|198|352|339|330|340|332|328|8|4|4|||||||||||||||||||||||||
2025-12-09 14:03:38|UA.D.CSCO.CASH.IP|3711|2025-12-08 09:00:00|2025-12-08 23:59:40||1745.3|17.16139|2025-12-08|0.01253|20|0.465357|9|-0.253518|21|2025-12-08||||||||||59.42448|75.7029|73.28615|80.03078|66.74563|4.33047|0.95916|0.36854|0.01269|0.37897|0.45495|0.01253|42.97692|50.14603|100||||||||||16|2|6|28|1080|5016|3736|2691|2697|2096|2634|6294|1303|167|105||||||||||0.10722|0.03352|0.02564||0.01279|0.03868|0.02331|0.01697|0.01711|0.01932|0.01672|0.01763|0.1525|0.07625|||||||||||-0.03354|-0.02377|-0.01523|-0.08325|-0.03842|-0.03268|-0.02236|-0.01786|-0.01945|-0.01794|-0.01905|-0.01651|-0.18171||-0.05067|81|238|41|5|6|186|317|281|247|273|226|241|7|2|1||||||||||||||||||||||||0|
2025-12-09 14:03:39|SD.D.KO.CASH.IP|4507|2025-12-08 08:17:40|2025-12-08 23:57:40|7035|2581.3|7.13123|2025-12-08|0.01423|20|0.186033|9|-0.171895|14|2025-12-08||73.69624|33.3492|54.55454|66.67705|38.47581|77.27922|61.91292|86.36753|75.01785|57.17958|100|85.72143|71.46586|8.52276|0.34863|0.50923|1.32129|0.01427|0.01425|0.01423|81.84796|100|100||11|117|10|3|0|28|5|0|420|378|200|276|196|5766|6063|3622|4360|3262|6705|13132|68799|34|17||0.01428|||0.01666||||0.04284|0.18603|0.04284|||0.0286|0.02947|0.02207|0.02096|0.01686|0.01934|0.02045|0.02361|0.01424|0.01423|||-0.01785||-0.02854|-0.02854|-0.01428|-0.02854|-0.02141|-0.02141||-0.04283||-0.01429|-0.01966|-0.02496|-0.02385|-0.01745|-0.01693|-0.01591|-0.021|-0.01661|-0.07115|-0.01779|-0.01423|38|9|11|33|13|22|21|22|4|7|1|14|28|200|299|202|153|163|115|163|11|10|12|||||||||||||||||||||||||
2025-12-09 14:03:39|SB.D.DOWWUS.CASH.IP|1347|2025-12-08 14:30:00|2025-12-08 20:59:50|2286|780.9|5.1618|2025-12-08|1.6678|20|0.218531|14|-0.218531|14|2025-12-08|||||||||||||||6.82599|7.36074|5.75652|9.44204|11.31761|6.70788|1.6678||||||||||||||||||913|867|1376|1225|812|1067|628||||||||||||||||||0.06639|0.05846|0.05001|0.0541|0.04784|0.051|0.04917||||||||||||||||||-0.06046|-0.05696|-0.0494|-0.05101|-0.05019|-0.04713|-0.05112||||148|205|140|117|133|105|188|||||||||||||||||||||||||
2025-12-09 14:03:40|SH.D.XOM.CASH.IP|4420|2025-12-08 08:12:40|2025-12-08 23:57:20||2051|24.13678|2025-12-08|0.07698|4|0.454858|9|-0.342056|1|2025-12-08||49.11837|64.3448|81.84075|0.07698|100|36.76783|57.72912|95.00854|77.15057|87.94606|95.01159|83.18746|64.53584|10.67462|0.85597|0.31927|1.29967|0.32344|1.45804|1.36007|66.75378|100|100||9|13|0|110|0|90|0|0|2|13|5|33|45|5033|3610|2513|1935|2117|2194|5547|9389|85|1||0.01916|0.06687|0.05352||0.00857|0.02166|0.01343|0.02803|0.15414|0.08532|0.08762|0.01646|0.01804|0.03474|0.02238|0.01722|0.01481|0.01451|0.01468|0.01484|0.1441|0.12251|0.19867||-0.11969|-0.09071|-0.07525|-0.06838|-0.18824|-0.08656|-0.02051|-0.04339|-0.0333|-0.03711|-0.02819|-0.01795|-0.0141|-0.03939|-0.02078|-0.01587|-0.0132|-0.01306|-0.01205|-0.0129|-0.1053|-0.14672||49|28|11|1|6|30|26|60|179|91|100|89|45|226|356|323|310|318|276|296|12|12|4|||||0||||||||||||||||||||
2025-12-09 14:03:41|SC.D.GS.CASH.IP|3290|2025-12-08 09:00:00|2025-12-08 23:53:40|86511|380.6|22.19857|2025-12-08|0.11547|23|0.535958|22|-1.211198|21|2025-12-08||||||||||79.12389|83.94185|25.35197|50.03778|73.96797|15.70583|22.05353|28.18946|30.27952|31.83315|32.83268|23.00653|70.87461|84.70043|0.11547||||||||||0|58|67|81|53|1181|696|477|402|360|299|681|448|11|5||||||||||0.04964|0.09152|0.03255||0.01282|0.04801|0.02846|0.02614|0.02585|0.02914|0.02465|0.01566|0.11901|0.53596|||||||||||-0.00234|-0.06035|-0.04473|-0.00756|-0.0366|-0.05421|-0.04154|-0.03848|-0.03432|-0.03272|-0.02708|-0.01654|-0.95054|-0.39124||19|31|4|4|23|205|332|327|301|302|311|322|17|13|1|||||||||||||||||||||||||
2025-12-09 14:03:41|SC.D.HD.CASH.IP|3187|2025-12-08 09:00:00|2025-12-08 23:59:30|34070|1442.5|12.96268|2025-12-08|0.45118|21|1.264843|9|-0.500143|21|2025-12-08||||||||||93.1646|50.29419|100|77.85323|76.07424|20.9974|14.07476|24.25212|20.0336|11.6142|8.74229|3.377|0.45118|100|100||||||||||0|1|0|30|28|2204|1966|1311|1078|2211|2653|3058|4853|25|50||||||||||0.30473|0.1703|0.00283|0.00283|0.03013|0.03662|0.03306|0.01637|0.01909|0.01957|0.01607|0.01687||||||||||||||||-0.20071|-0.11128|-0.06504|-0.02876|-0.01762|-0.01783|-0.01789|-0.01588|-0.01601|-0.50014|||29|2|1|9|25|196|214|223|190|190|218|298|4|4|5|||||||||||0|0|||||||||||||
2025-12-09 14:03:42|SD.D.IBM.CASH.IP|3407|2025-12-08 09:00:00|2025-12-08 23:58:20|30874|568.5|14.59381|2025-12-08|12.50022|16|0.576577|9|-0.535767|13|2025-12-08||||||||||75.17792|87.59048|91.36191|62.6292|62.43983|19.2973|25.06263|12.50022|24.22103|19.11745|19.00339|12.52955|40.27184|88.93714|33.45535||||||||||60|9|50|215|289|2021|1119|1073|548|601|643|1660|1631|1|47||||||||||0.38089|0.08286|0.12644|0.07381|0.14135|0.07279|0.03089|0.0279|0.01982|0.02157|0.01799|0.01564|0.22306|0.03563|||||||||||-0.20991|-0.02823|-0.26438|-0.16976|-0.10261|-0.07258|-0.03932|-0.03115|-0.03039|-0.02903|-0.02064|-0.01997|-0.1863|-0.11331|-0.26828|16|16|46|32|85|198|268|225|182|194|174|248|10|9|3|||||||||||||||||||||||||
2025-12-09 14:03:43|UB.D.INTC.CASH.IP|6995|2025-12-08 08:11:00|2025-12-08 23:59:50|4045|12545.2|12.97201|2025-12-08|0.02479|17|0.419753|21|-0.419649|21|2025-12-08||29.14292|48.6044|42.39531|45.01744|38.74182|31.28373|44.91211|41.6155|49.43724|51.82219|65.01919|61.64991|56.33037|8.95344|0.02503|0.0254|0.02479|0.32958|0.02488|0.72656|30.82105|53.13095|50.68331||438|275|103|81|326|492|353|286|420|460|669|660|3801|38759|47027|29175|29477|32505|19209|34991|20743|2050|1430||0.03861|0.03607|0.03611|0.03851|0.04805|0.03196|0.02401|0.04059|0.03605|0.03365|0.04143|0.02693|0.03068|0.06115|0.05609|0.04771|0.04358|0.04392|0.03435|0.03799|0.09808|0.03698|0.03696||-0.06004|-0.03761|-0.02689|-0.0481|-0.05485|-0.03197|-0.04798|-0.03471|-0.03955|-0.05147|-0.03798|-0.03935|-0.02666|-0.07995|-0.05564|-0.04559|-0.03843|-0.0414|-0.04227|-0.03953|-0.0764|-0.03339|-0.04657|165|70|59|40|62|64|78|101|83|56|60|86|103|269|354|338|324|328|290|285|127|113|77|||||||||||||||||||||||||
2025-12-09 14:03:44|SD.D.JNJ.CASH.IP|3841|2025-12-08 09:00:00|2025-12-08 23:53:40||903.9|14.05578|2025-12-08|0.46413|21|0.348779|9|-0.384767|14|2025-12-08||||||||||66.7679|75.05832|71.50904|46.82479|92.87912|8.51821|6.71932|10.84187|12.99742|13.98086|21.84816|9.94377|0.46413|100|||||||||||7|1|1|17|5|2336|2309|1317|1417|1125|1013|2295|37789|5|||||||||||0.1854|0.00744|0.00993|0.02134|0.02233|0.02918|0.01996|0.0134|0.01124|0.01145|0.01038|0.01171|0.21816||||||||||||-0.07445|||-0.03356|-0.0843|-0.04142|-0.01841|-0.01268|-0.0136|-0.01326|-0.00946|-0.01114||-0.13415||42|4|14|90|14|154|284|268|262|265|229|292|2|1|||||||||||0||||||||||||0||
2025-12-09 14:03:44|SD.D.JPM.CASH.IP|3326|2025-12-08 09:00:00|2025-12-08 23:59:20|31491|1108.1|11.26495|2025-12-08|0.2957|12|0.689127|9|-0.333069|21|2025-12-08||||||||||71.48704|80.03047|30.14|0.2957|33.40237|9.61085|13.77502|12.7743|12.67125|10.96508|18.81318|7.96129|56.09828|100|62.53652||||||||||10|21|353|27|373|3305|2120|1426|1111|921|1172|2707|1822|23|158||||||||||0.68913||0.14273|||0.03875|0.01712|0.01549|0.01264|0.01086|0.00952|0.01053|0.23241|0.16224|0.19093||||||||||-0.02539|-0.03173|-0.05383|-0.05383|-0.02954|-0.03527|-0.01744|-0.01493|-0.01294|-0.01256|-0.01053|-0.01026|-0.16971|||7|5|10|14|15|178|291|251|253|265|266|302|25|4|8|||||||||||||||||||||||||
2025-12-09 14:03:45|SE.D.MCD.CASH.IP|2742|2025-12-08 09:00:00|2025-12-08 23:59:10|30994|537.8|19.82736|2025-12-08|0.42036|22|0.252427|22|-0.529442|21|2025-12-08||||||||||1.14049|100|99.41968|75.09627|98.66808|30.25015|11.85394|15.38436|13.46881|20.94808|22.25057|9.74956|34.06465|0.42036|100||||||||||0|0|1|1|5|1021|1048|753|683|698|607|1359|4791|4|8||||||||||0.05187|0.23976|0.19984|0.23652|0.11503|0.07157|0.01817|0.01749|0.01501|0.01634|0.01224|0.01247||0.14496|||||||||||||-0.39694|||-0.03623|-0.02099|-0.01777|-0.01572|-0.0173|-0.01746|-0.01519|-0.40712|-0.10819||1|13|171|28|75|159|237|228|186|196|198|257|3|9|2||||||||||0|||||||||||||||
2025-12-09 14:03:46|SE.D.MRK.CASH.IP|3057|2025-12-08 09:00:00|2025-12-08 23:54:50|9869|2310.5|5.78091|2025-12-08|2.08437|15|0.292634|9|-0.464834|21|2025-12-08||||||||||75.15412|100|63.73813|83.41544|40.20086|2.76704|2.08437|3.23866|4.91097|3.2286|5.59131|4.2217|71.64266|100|100||||||||||7|10|144|197|748|5717|4713|3513|1963|1908|1655|4691|544|20|0||||||||||0.1045||0.01007|0.03017||0.04094|0.02973|0.02515|0.01603|0.01726|0.01646|0.01566|0.02028||||||||||||-0.07042||-0.40201|-0.10038|-0.03511|-0.05367|-0.03032|-0.0221|-0.01789|-0.01634|-0.01422|-0.01643|-0.24757|||24|1|11|12|5|185|340|311|286|280|251|285|7|5|2|||||||||||||||||||||||||
2025-12-09 14:03:47|UC.D.MSFT.CASH.IP|7535|2025-12-08 08:11:00|2025-12-08 23:59:40|49000|1942|13.40037|2025-12-08|0.00577|20|0.196062|23|-0.399104|21|2025-12-08||35.50058|53.52483|52.30049|49.13184|48.10365|43.84429|40.20826|33.72122|50.0428|68.02639|54.19558|61.98972|62.51559|10.41747|0.01345|0.29327|0.57716|0.88189|0.00947|0.00577|56.68232|67.13033|82.63214||16|22|22|8|7|12|23|20|94|101|102|163|193|8647|5291|3933|3130|3250|2666|5885|12112|13544|2321||0.00934|0.0036|0.00894|0.00478|0.00758|0.00576|0.00839|0.00465|0.02344||0.02482|0.01724|0.01448|0.02969|0.01547|0.01499|0.00998|0.01177|0.00973|0.01196|0.02304|0.02062|0.05372||-0.01251|-0.00458|-0.00695|-0.00733|-0.00804|-0.01071|-0.01048|-0.0124|-0.02165|-0.03066|-0.023|-0.02386|-0.0151|-0.02803|-0.01853|-0.01459|-0.01081|-0.01342|-0.00968|-0.01032|-0.05868|-0.01839|-0.02269|186|71|109|114|131|146|102|89|78|25|48|71|96|250|360|357|353|345|353|359|113|76|46|||||||||||||||||||||||||
2025-12-09 14:03:47|SE.D.NKE.CASH.IP|4318|2025-12-08 08:15:40|2025-12-08 23:59:50|6344|1945.1|10.25504|2025-12-08|1.54881|18|0.56549|9|-0.333434|1|2025-12-08||72.04772|40.97956|44.50093|38.21512|46.83269|47.6696|90.00758|76.47951|63.33751|55.66348|68.85685|94.29787|66.74895|11.93406|5.61891|2.03727|3.8622|1.54881|3.75067|2.20606|68.79625|70.01732|80.01364||16|5|264|104|37|0|0|11|33|203|21|26|902|4742|3932|3855|2836|3323|3507|5325|11957|205|44||0.06732|0.0171|0.01518|0.07771|0.01634|0.01517|0.01517|0.03792|0.17569|0.09869|0.0152|0.06076|0.27347|0.05179|0.03297|0.0286|0.02591|0.02259|0.02551|0.02138|0.11024||0.04721||-0.07771|-0.03039|-0.08491|-0.11357|-0.04315|-0.03032|-0.03031|-0.01769|-0.10137|-0.06069|-0.07083|-0.03037|-0.07889|-0.04689|-0.03678|-0.03199|-0.025|-0.0283|-0.02365|-0.02128|-0.04459|-0.03934||50|22|18|21|62|21|10|34|19|9|32|35|12|177|322|297|260|261|241|274|16|10|15|||||||||||||||||||||||||
2025-12-09 14:03:48|SE.D.PFE.CASH.IP|5254|2025-12-08 08:12:00|2025-12-08 23:59:50|2590|6847.8|8.71182|2025-12-08|0.03833|17|0.154024|9|-0.268611|1|2025-12-08||38.51766|57.20152|56.9993|55.19755|24.21598|61.8008|62.09676|42.48012|39.43359|48.31305|53.86835|39.32276|70.60855|5.6989|0.90785|0.89277|0.03833|0.03838|0.03859|1.65096|52.8602|66.69578|89.29264||246|39|249|22|263|73|93|91|579|235|469|640|11612|18491|22712|41273|34847|31331|30828|73249|4665|241|332||0.04883|0.05106|0.04793|0.05754|0.03837|0.11512||0.05762|0.06739|0.0385|0.0462|0.03841||0.05392|0.04675|0.04136|0.04475|0.0384||0.0387|0.06088||||-0.08444|-0.08294|-0.07817|-0.03834|-0.08711|-0.0766|-0.03838|-0.07679|-0.03849|-0.04276|-0.04616|-0.03838|-0.05114|-0.0462|-0.04382|-0.04093|-0.0383|-0.03834|-0.03857|-0.04351|-0.04433|-0.0388|-0.03879|65|49|72|29|29|34|29|33|33|29|26|28|17|159|115|117|61|71|47|62|53|12|28|||||||||||||||||||||||||
2025-12-09 14:03:49|SE.D.PG.CASH.IP|4107|2025-12-08 09:00:00|2025-12-08 23:59:50|13890|2537.6|7.07621|2025-12-08|0.18845|11|0.483667|9|-0.592175|14|2025-12-08||||||||||50.16393|66.73647|0.18845|68.80017|71.48342|8.08993|2.68408|7.29776|4.06635|9.33563|9.36731|2.60924|62.21476|78.13923|79.18414||||||||||272|358|84|344|124|9679|4968|2790|3758|2601|4043|7291|3989|69|113||||||||||0.48367|||||0.04443|0.0225|0.0171|0.01976|0.01435|0.01525|0.01605|0.05062|0.03252|0.02168||||||||||-0.00698|-0.00698||-0.05387|-0.04652|-0.06314|-0.02036|-0.0167|-0.01795|-0.01434|-0.01451|-0.0182|-0.07745|-0.01342|-0.01626|2|3|4|16|7|200|338|316|321|279|278|308|37|32|24||||||||||0|||||||||||||||
2025-12-09 14:03:49|SH.D.UTX.CASH.IP|2822|2025-12-08 09:01:00|2025-12-08 23:55:00||561.1|15.15944|2025-12-08|18.71745|20|0.411765|9|-1.469131|21|2025-12-08||||||||||83.41828|66.77263|88.99276|90.94101|62.57229|33.44531|40.92422|36.77058|38.33422|33.35741|40.62622|18.71745|50.86977|100|||||||||||0|1|0|19|105|856|792|578|698|766|607|1793|4177|132|||||||||||0.18986|0.10689|0.00706|0.02348|0.12141|0.04108|0.01933|0.01819|0.01526|0.0135|0.01219|0.01382||0.20699|||||||||||-0.14684|-0.13461|-0.21707|||-0.06347|-0.03389|-0.02263|-0.01291|-0.0137|-0.01083|-0.01061|-1.11622|||18|9|9|11|8|96|159|147|154|126|165|230|4|7|||||||||||||||||||||||||
2025-12-09 14:03:50|SG.D.TRVUS.CASH.IP|1713|2025-12-08 14:30:00|2025-12-08 20:59:50|27977|373.4|10.06279|2025-12-08|5.40905|20|0.412423|14|-0.410744|14|2025-12-08|||||||||||||||23.17188|22.26704|15.66124|18.88241|23.05327|20.30467|5.40905||||||||||||||||||917|572|441|456|459|566|521||||||||||||||||||0.07036|0.02122|0.01584|0.0122|0.01397|0.01132|0.01256||||||||||||||||||-0.05964|-0.02628|-0.01896|-0.01799|-0.01692|-0.01311|-0.01636||||78|171|128|122|139|143|223|||||||||||||||||||||||||
2025-12-09 14:03:51|SH.D.UNH.CASH.IP|5403|2025-12-08 08:11:10|2025-12-08 23:59:50|32342|565.4|16.305|2025-12-08|10.33266|15|0.550122|9|-0.254661|1|2025-12-08||37.48598|36.05642|46.50902|55.78816|41.39118|57.02095|63.90262|33.76771|67.82959|89.4836|84.2481|78.15622|71.45158|14.05963|10.33266|15.56248|18.53555|18.40961|24.17798|10.70509|78.49104|81.48973|62.97763||10|9|14|1|13|4|3|17|30|26|58|114|134|2545|1946|1192|884|826|910|2001|1456|69|102||0.01851|0.00419|0.00872|0.00303|0.01047|0.0047|0.00334|0.01237|0.14285|0.01519|0.00911|0.04707|0.03829|0.04074|0.02502|0.01788|0.01707|0.01338|0.01145|0.01502|0.04615|0.0227|0.01237||-0.059|-0.06857|-0.02832|-0.01059|-0.02145|-0.01776|-0.01091|-0.02469|-0.09563|-0.02855|-0.05159|-0.04047|-0.0262|-0.04236|-0.02754|-0.02368|-0.01792|-0.018|-0.01368|-0.01496|-0.05588|-0.02319|-0.02342|131|75|71|52|58|100|36|83|31|19|19|32|42|200|282|219|200|234|236|309|65|27|27|||||||||||||||||||||||||
2025-12-09 14:03:52|SH.D.VZ.CASH.IP|3104|2025-12-08 09:00:00|2025-12-08 23:59:50||4686.1|2.81759|2025-12-08|0.02423|20|0.481232|9|-0.168188|14|2025-12-08||||||||||0.08137|100|66.78106|58.86868|66.69069|2.95476|0.43409|0.02428|0.02424|1.41246|0.02425|0.02423|62.56667|88.89966|100||||||||||506|68|196|304|583|10009|13653|7769|8154|8526|12188|23309|10795|151|125||||||||||0.26455|0.04787|||0.02403|0.04699|0.03519|0.02832|0.02598|0.03031|0.03033|0.02961||0.06059|0.02423||||||||||||-0.07185|-0.03838|-0.05998|-0.0428|-0.03195|-0.02988|-0.02424|-0.02694|-0.02426|-0.02421|-0.0969|-0.02421||5|2|9|17|12|171|244|139|105|72|52|88|8|9|2|||||||||||||||||||||||||
2025-12-09 14:03:53|SH.D.VUS.CASH.IP|3142|2025-12-08 09:00:00|2025-12-08 23:57:50||1050.5|10.42651|2025-12-08|2.72414|20|0.477847|9|-0.369115|14|2025-12-08||||||||||87.52521|66.68872|91.69534|58.4525|76.25768|18.91813|10.4071|7.4527|13.7688|11.80766|13.71624|2.72414|66.734|90.94507|77.83019||||||||||35|9|60|106|136|2362|1893|1328|1301|1003|897|1730|5143|19|76||||||||||0.47785|||0.18078|0.07202|0.03102|0.01548|0.01308|0.01293|0.01262|0.01028|0.01208||0.01532|0.15319||||||||||-0.06015||-0.1236|-0.08708|-0.05401|-0.04324|-0.01777|-0.01532|-0.01506|-0.01367|-0.01308|-0.01143|-0.06425|-0.03171|-0.07348|8|3|12|12|21|207|289|323|291|280|292|332|6|11|9|||||||||||||||||||||||||
2025-12-09 14:03:53|SH.D.WAG.CASH.IP|1|2025-12-08 14:30:00|2025-12-08 14:30:00||178694567|0|2025-12-08|10000||0||0||2025-12-08|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:03:54|SH.D.WMT.CASH.IP|3689|2025-12-08 08:12:30|2025-12-08 23:59:50|11381|3806.3|7.33244|2025-12-08|0.30768|16|0.314575|14|-0.26087|12|2025-12-08||55.24799|42.88364|77.28813|57.17991|61.95532|66.72388|50.03557|81.8316|87.00724|100|97.43947|90.01974|75.02356|4.22098|1.13957|0.30768|0.96531|2.31247|1.97647|0.65637|43.83035|100|100||0|7|0|6|6|0|0|0|16|746|29|119|362|7848|7779|6328|2519|2596|2847|9696|32022|78|0||0.0127|0.0087|0.02462|0.0087|0.0087|0.02176|0.04133|0.0097|0.06451||0.04069|0.04753|0.07134|0.03476|0.02243|0.0226|0.01503|0.01549|0.01553|0.0163|0.13643||0.09696||-0.02289|-0.05213|-0.03128|-0.05109|-0.02237|-0.0804|-0.05643|-0.01832|-0.04224||-0.08128|-0.09567|-0.12164|-0.03487|-0.02518|-0.02502|-0.01639|-0.01573|-0.01422|-0.01859|-0.10996|-0.07046||67|21|22|35|21|21|22|44|23|2|39|30|24|191|355|337|314|304|305|309|16|3|1||||||||||||||||||||||||0|
2025-12-09 14:03:54|UB.D.GOOGUS.CASH.IP|8012|2025-12-08 08:11:40|2025-12-08 23:59:40|31281|1740.4|17.50202|2025-12-08|0.01131|20|0.24629|21|-0.607275|21|2025-12-08||36.78265|33.6952|33.05738|48.36197|45.79177|58.0701|45.66037|40.64389|66.32383|38.41259|25.97662|53.35759|42.51086|11.32588|0.01701|0.01543|0.01811|0.29641|0.29688|0.01131|31.76317|68.58977|78.57892||13|26|8|11|11|12|39|19|244|243|173|178|610|8086|5283|5302|5123|3138|2463|4628|7476|262|204||0.0117|0.01256|0.00773|0.00528|0.00618|0.00642|0.00497|0.00819|0.02214|0.01092|0.01623|0.01187|0.01361|0.03867|0.02395|0.02033|0.02407|0.01783|0.01294|0.01535|0.02104|0.01271|0.0118||-0.01456|-0.01438|-0.00915|-0.00664|-0.00702|-0.00684|-0.00597|-0.01334|-0.02909|-0.02426|-0.03172|-0.01267|-0.01402|-0.04375|-0.02858|-0.01956|-0.02536|-0.01802|-0.01505|-0.01277|-0.02778|-0.01122|-0.00873|185|196|115|91|83|62|92|96|86|159|247|225|193|292|360|360|358|358|355|359|208|70|42|||||||||||||||||||||||||
2025-12-09 14:03:55|UC.D.NFLX.CASH.IP|8929|2025-12-08 08:11:20|2025-12-08 23:59:50|9702|10024.1|14.2504|2025-12-08|0.0107|20|0.757048|14|-0.611406|14|2025-12-08||16.62702|30.70337|38.30314|44.91154|43.60694|44.24434|46.08146|36.84569|30.42364|48.37126|31.09278|35.72549|29.67016|3.54869|0.01291|0.01159|0.01149|0.29942|0.0116|0.0107|28.01448|38.01099|37.97522||317|142|105|68|165|119|94|98|830|629|601|849|1311|41045|55722|31181|23834|25171|27225|35428|4835|663|4861||0.03112|0.01857|0.01539|0.01183|0.01233|0.025|0.01928|0.02262|0.03881|0.049|0.04614|0.03159|0.0225|0.07415|0.04938|0.03776|0.03364|0.03254|0.03502|0.03088|0.02169|0.0218|0.01745||-0.03571|-0.02819|-0.03132|-0.02077|-0.02151|-0.02302|-0.02488|-0.03647|-0.04177|-0.05657|-0.04183|-0.03696|-0.03126|-0.09049|-0.04812|-0.03714|-0.03252|-0.02895|-0.03164|-0.03063|-0.04309|-0.02096|-0.01459|247|176|128|98|117|104|165|163|158|149|174|227|216|342|360|358|358|347|354|357|193|179|108|||||||||||||||||||||||||
2025-12-09 14:03:56|UB.D.FB.CASH.IP|8369|2025-12-08 08:11:00|2025-12-08 23:59:50|66239|1273.4|17.26748|2025-12-08|1.43684|15|0.179461|14|-0.327332|23|2025-12-08||26.35386|24.66427|36.11802|43.3623|36.07353|38.89662|40.27671|33.71596|36.40401|71.46796|81.19277|63.06273|51.08789|19.13459|1.43684|4.47743|7.78802|4.52852|4.39687|5.50491|47.33414|67.61957|52.22472||22|28|13|3|16|9|17|6|212|55|90|148|3062|7453|3929|2294|2029|1531|1394|2895|27468|657|527||0.01226|0.00578|0.00498|0.0043|0.00798|0.00414|0.00566|0.00396|0.02903|0.0067|0.01655|0.02055|0.01661|0.03893|0.0228|0.01529|0.01262|0.0127|0.01027|0.01079|0.00819|0.02345|0.02119||-0.01234|-0.01024|-0.00834|-0.00558|-0.00932|-0.00676|-0.00627|-0.00557|-0.0223|-0.01807|-0.02238|-0.01631|-0.02255|-0.04091|-0.02268|-0.01497|-0.01394|-0.01341|-0.01079|-0.01175|-0.01562|-0.01326|-0.04232|243|215|144|143|122|126|149|178|44|105|85|92|141|267|355|337|322|333|320|328|93|71|92|||||||||||||||||||||||||
2025-12-09 14:03:57|UA.D.AMZN.CASH.IP|7673|2025-12-08 08:12:00|2025-12-08 23:59:50|22693|2816.5|13.79707|2025-12-08|0.01164|16|0.178284|14|-0.1588|20|2025-12-08||30.3053|40.787|34.98624|48.19187|36.51641|46.08906|39.14326|29.23891|73.36411|62.84427|62.55835|63.79267|60.80208|13.88748|0.0119|0.01164|0.84869|0.56615|1.13173|0.57274|52.12294|52.09756|71.61973||52|26|38|10|29|31|26|32|183|82|390|613|886|13226|8806|5664|5697|6165|4685|11185|8440|370|438||0.01476|0.00841|0.01329|0.0077|0.0071|0.00527|0.00826|0.00833|0.03475|0.09127|0.04772|0.01303|0.01262|0.03841|0.0187|0.01481|0.01273|0.0117|0.0112|0.01266|0.02547|0.01586|0.02163||-0.01799|-0.01351|-0.02159|-0.01156|-0.00988|-0.01392|-0.02127|-0.02|-0.03306|-0.02239|-0.03614|-0.04442|-0.01992|-0.0381|-0.02001|-0.01388|-0.01245|-0.01317|-0.0112|-0.01226|-0.02643|-0.00734|-0.01909|175|103|163|110|63|102|115|89|60|43|56|69|102|238|360|357|358|359|356|353|119|48|81|||||||||||||||||||||||||
2025-12-09 14:03:58|SG.D.TWTRUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:03:59|EC.D.ACCP.CASH.IP|2647|2025-12-08 08:12:20|2025-12-08 16:29:50|4620|40.7|18.60872|2025-12-08|19.04012|10|0.12959|10|-0.194637|8|2025-12-08|||||||||21.37253|30.08987|19.04012|43.45352|25.0252|30.53112|23.38294|38.18716|41.19333||||||||||||||||72|61|69|40|61|110|34|45|35||||||||||||||||0.0289|0.02774|0.03678|0.03235|0.03731|0.02395|0.03094|0.02441|0.02976||||||||||||||||-0.04058|-0.02604|-0.02392|-0.02534|-0.02161|-0.02371|-0.02564|-0.02451|-0.02703||||||||122|183|121|99|84|59|137|131|68|||||||||||||||||||||||||
2025-12-09 14:04:00|SA.D.BABA.CASH.IP|6583|2025-12-08 08:11:30|2025-12-08 23:59:40|15434|938|17.94639|2025-12-08|9.32487|15|0.36352|9|-0.529801|1|2025-12-08||17.06747|23.3151|22.1181|45.30252|20.45743|34.3336|40.17742|55.95319|56.5695|81.26228|78.58751|90.91629|75.01128|16.64212|9.32487|23.05023|30.80605|29.30255|34.03569|14.72724|38.70361|52.99384|58.99535||152|59|83|68|44|86|64|15|124|238|260|323|1418|3038|2370|1328|1694|1239|1148|1939|1119|1053|3690||0.04487|0.03053|0.02376|0.01268|0.03121|0.02517|0.02919|0.01552|0.0806|0.00846|0.03488|0.02598|0.02375|0.03961|0.0229|0.01913|0.03307|0.02027|0.01914|0.01357|0.06774|0.09615|0.07377||-0.05208|-0.03107|-0.02283|-0.02376|-0.03268|-0.01802|-0.02665|-0.02929|-0.03492||-0.04245|-0.019|-0.02913|-0.04013|-0.02669|-0.02048|-0.02357|-0.02847|-0.0187|-0.01655|-0.05185|-0.04904|-0.01874|247|232|154|53|196|137|127|59|23|16|28|22|32|199|280|252|195|229|197|238|44|85|39|||||||||||||||||||||||||
2025-12-09 14:04:00|SA.D.ACBUS.CASH.IP|574|2025-12-08 14:30:00|2025-12-08 20:59:50|447|685.6|1.00412|2025-12-08|0.22195|16|0.875274|14|-0.44843|20|2025-12-08|||||||||||||||10.56657|6.458|0.22195|0.22247|0.22317|0.22422|0.43698||||||||||||||||||1270|1674|2683|1224|2014|1720|176||||||||||||||||||0.4383||||||0.22459||||||||||||||||||-0.2194||||||-0.23296||||39|16|11|10|20|5|116|||||||||||||||||||||||||
2025-12-09 14:04:01|UA.D.CARUS.CASH.IP|568|2025-12-08 14:30:00|2025-12-08 20:59:50|13209|144|20.16636|2025-12-08|25.26221|17|0.564887|16|-0.702523|16|2025-12-08|||||||||||||||80.30209|68.30125|36.74051|25.26221|46.29839|59.64121|37.37832||||||||||||||||||664|154|317|403|387|167|131|||||||||||||||||||0.27809|0.18837|0.1063|0.24155|0.19672|0.03104||||||||||||||||||-0.30114|-0.11803|-0.24621|-0.08728|-0.12662|-0.18868|-0.04867||||10|25|22|20|13|37|129|||||||||||||||||||||||||
2025-12-09 14:04:01|ED.D.BAS.CASH.IP|2507|2025-12-08 08:11:40|2025-12-08 16:29:50|4288.5|183.4|26.42577|2025-12-08|24.92052|8|0.11534|14|-0.297619|8|2025-12-08|||||||||24.92052|48.59176|37.66634|50.01612|52.718|28.77448|32.61698|31.49104|34.80498||||||||||||||||255|117|127|98|135|130|206|215|298||||||||||||||||0.02904|0.02696|0.0277|0.02643|0.02773|0.02304|0.03108|0.03449|0.02561||||||||||||||||-0.03873|-0.02847|-0.02886|-0.02312|-0.02309|-0.0256|-0.02466|-0.02388|-0.02764||||||||201|175|85|86|74|80|135|143|69|||||||||||||||||||||||||
2025-12-09 14:04:02|ED.D.BMW.CASH.IP|2518|2025-12-08 08:11:50|2025-12-08 16:29:50|9710|94.3|19.60257|2025-12-08|10.74243|8|0.480769|8|-0.185033|8|2025-12-08|||||||||10.74243|21.83703|20.58758|34.6376|42.87855|34.54878|25.42652|24.02615|21.13811||||||||||||||||147|134|116|109|68|115|138|117|136||||||||||||||||0.05202|0.02976|0.03672|0.02749|0.02984|0.03599|0.02705|0.02644|0.02648||||||||||||||||-0.06001|-0.03201|-0.02581|-0.02537|-0.02399|-0.02698|-0.02145|-0.02484|-0.02574||||||||178|133|107|78|98|84|126|125|90|||||||||||||||||||||||||
2025-12-09 14:04:03|UA.D.BNTXUS.CASH.IP|1535|2025-12-08 09:01:10|2025-12-08 22:05:20|9729|402.2|26.79276|2025-12-08|25.10269|16|0.386887|14|-0.463196|14|2025-12-08||||||||||71.53469|92.12305|85.7676|43.05187|54.74602|27.09974|33.44052|25.10269|29.02136|34.31846|30.52465|30.47055|34.54418||||||||||||71|45|15|91|49|1245|738|398|656|476|784|1511|298||||||||||||0.061|0.05701|0.04179||0.03741|0.15498|0.04442|0.02051|0.03659|0.0274|0.0412|0.04209|||||||||||||-0.01009|-0.05047|-0.14419||-0.15091|-0.1139|-0.06494|-0.04329|-0.04627|-0.03934|-0.08369|-0.06087|-0.02057|||21|38|56|7|22|78|105|80|76|73|69|102|3|||||||||||||||||||||||||
2025-12-09 14:04:03|SB.D.CCL.CASH.IP|2674|2025-12-08 09:01:00|2025-12-08 23:54:20|2582|3408.1|3.9462|2025-12-08|0.03893|17|0.34749|13|-0.462963|14|2025-12-08||||||||||33.43623||28.74807|33.44492|75.02649|7.78891|0.52163|1.29553|0.03893|1.50881|0.80149|1.2284|60.13475|75.04808|100||||||||||655||359|1331|628|7208|5521|5312|4570|8305|8566|14873|3738|524|0||||||||||0.05785|||0.07711|0.193|0.05755|0.04291|0.0389|0.04282|0.0581|0.04483|0.048|0.17344|0.07692|||||||||||-0.03857||-0.07722|-0.11579||-0.07198|-0.05264|-0.04401|-0.03893|-0.04422|-0.04202|-0.0384|-0.15387|-0.15361||9|7|9|16|142|207|159|97|136|131|84|10|4|1|||||||||||||||||||||||||
2025-12-09 14:04:04|EJ.D.CSGN.CASH.IP|1|2025-12-09 08:00:00|2025-12-09 08:00:00||15723|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:04:04|ED.D.DCX.CASH.IP|2725|2025-12-08 08:11:30|2025-12-08 16:29:50|6150|168|18.36688|2025-12-08|15.97889|16|0.293255|8|-0.146318|8|2025-12-08|||||||||16.06375|25.82879|32.21032|41.19077|37.51908|29.43045|26.33596|24.23885|15.97889||||||||||||||||264|211|99|138|139|141|339|292|313||||||||||||||||0.0412|0.02913|0.01777|0.02133|0.0187|0.02548|0.02133|0.0213|0.02869||||||||||||||||-0.0331|-0.0211|-0.0204|-0.01852|-0.02142|-0.01944|-0.02423|-0.02081|-0.02049||||||||206|155|146|102|96|85|133|128|94|||||||||||||||||||||||||
2025-12-09 14:04:05|ED.D.DHERGY.CASH.IP|1545|2025-12-08 08:11:40|2025-12-08 16:29:40|1930.5|82.3|18.59653|2025-12-08|18.31327|12|0.348259|10|-0.294406|9|2025-12-08|||||||||18.4166|22.50632|41.38975|30.30091|18.31327|31.47738|34.35026|25.49601|19.43914||||||||||||||||163|143|160|79|121|77|73|73|109||||||||||||||||0.09372|0.10314|0.08704|0.09657|0.08743|0.03746|0.06797|0.05662|0.04529||||||||||||||||-0.06796|-0.11114|-0.0932|-0.07495|-0.0589|-0.07804|-0.06093|-0.07342|-0.05544||||||||115|67|46|53|44|51|108|126|62|||||||||||||||||||||||||
2025-12-09 14:04:06|SB.D.DAL.CASH.IP|2462|2025-12-08 09:00:00|2025-12-08 23:57:40|6714|2159.5|11.0851|2025-12-08|7.21938|20|0.356824|21|-1.121076|9|2025-12-08||||||||||41.2849|100|100|60.06843|33.50694|11.32634|10.01086|13.75375|16.56261|18.62965|16.0291|7.21938|56.40719|60.09806|100||||||||||188|0|0|241|319|2898|3114|1848|1724|2449|3370|4873|2246|341|0||||||||||0.13624||0.01489|||0.06286|0.03846|0.03356|0.02894|0.02863|0.02773|0.02523|0.29735||||||||||||-1.12108|-0.0149||-0.04461|-0.04462|-0.08043|-0.04472|-0.03114|-0.02513|-0.03235|-0.02583|-0.02599|-0.11868|-0.01485||5|2|2|5|3|178|291|277|242|242|225|264|16|5|3|||||||||||||||||||||||||
2025-12-09 14:04:06|ED.D.DBK.CASH.IP|3184|2025-12-08 08:11:30|2025-12-08 16:29:50|3192|270.7|14.43523|2025-12-08|10.80786|15|0.175663|8|-0.254777|8|2025-12-08|||||||||15.69288|21.07693|37.29051|25.7629|25.9489|27.106|15.95894|10.80786|20.2106||||||||||||||||457|233|158|216|195|250|313|287|448||||||||||||||||0.03472|0.02308|0.0175|0.01714|0.02652|0.01853|0.02516|0.02159|0.02341||||||||||||||||-0.03261|-0.02003|-0.01659|-0.01819|-0.02068|-0.02225|-0.02961|-0.02127|-0.02061||||||||230|152|110|101|81|96|182|204|104|||||||||||||||||||||||||
2025-12-09 14:04:07|ED.D.LHAG.CASH.IP|2141|2025-12-08 08:12:10|2025-12-08 16:29:50|825.8|448.2|24.27423|2025-12-08|21.75843|8|0.380862|8|-0.26178|8|2025-12-08|||||||||21.75843|31.24482|30.72849|38.50417|52.26576|35.55957|26.00645|34.72626|39.50562||||||||||||||||2023|460|601|280|368|634|600|567|498||||||||||||||||0.06605|0.03701|0.03759|0.02927|0.04578|0.03517|0.03078|0.03636|0.03034||||||||||||||||-0.06597|-0.04262|-0.03543|-0.03131|-0.05689|-0.02566|-0.03244|-0.03275|-0.0364||||||||143|109|88|104|67|76|104|98|76|||||||||||||||||||||||||
2025-12-09 14:04:07|SB.D.D.CASH.IP|2148|2025-12-08 14:30:00|2025-12-08 20:59:50|5844|1081.2|8.44666|2025-12-08|3.60872|15|0.120586|14|-0.170794|14|2025-12-08|||||||||||||||21.43384|3.60872|10.35487|14.88529|19.25093|20.87847|7.24679||||||||||||||||||2452|1366|1090|1219|1615|1562|809||||||||||||||||||0.03598|0.02967|0.02486|0.02265|0.01831|0.02105|0.02199||||||||||||||||||-0.0356|-0.02814|-0.02112|-0.0214|-0.01859|-0.02263|-0.02225||||131|308|242|222|156|163|277|||||||||||||||||||||||||
2025-12-09 14:04:08|EJ.D.DUFNSW.CASH.IP|882|2025-12-08 08:11:00|2025-12-08 16:19:40|4692|94.7|16.70659|2025-12-08|20.08095|11|0.376569|8|-0.207987|11|2025-12-08|||||||||29.55597|33.41025|22.31203|20.08095|23.93954|48.07097|48.71551|38.95763|59.13029||||||||||||||||95|207|129|121|186|234|57|157|73||||||||||||||||0.12939|0.04141||0.04141|0.10763|0.04119|0.05153|0.04125|0.04129||||||||||||||||-0.04144||-0.04137|-0.12468|-0.04143|-0.05499|-0.04948|-0.06178|-0.04123||||||||51|21|18|20|21|25|37|18|22|||||||||||||||||||||||||
2025-12-09 14:04:08|SB.D.EQR.CASH.IP|1615|2025-12-08 14:30:00|2025-12-08 20:59:50|6059|437.4|15.32486|2025-12-08|11.46508|20|0.14918|16|-0.181938|14|2025-12-08|||||||||||||||33.45077|30.45807|32.50322|23.92992|38.71251|24.04388|11.46508||||||||||||||||||1202|635|417|509|361|603|423||||||||||||||||||0.0508|0.0303|0.0296|0.0204|0.02197|0.02432|0.02357||||||||||||||||||-0.05384|-0.03092|-0.02179|-0.02115|-0.02048|-0.02571|-0.02353||||81|181|114|113|106|150|210|||||||||||||||||||||||||
2025-12-09 14:04:09|UB.D.EXPE.CASH.IP|1435|2025-12-08 14:30:00|2025-12-08 20:59:50|26446|405.3|24.50271|2025-12-08|28.86705|20|0.769231|14|-0.383142|14|2025-12-08|||||||||||||||36.06726|40.43078|46.74704|59.8579|59.87714|55.88856|28.86705||||||||||||||||||821|603|455|771|284|732|433||||||||||||||||||0.11681|0.04336|0.02835|0.02196|0.01806|0.0234|0.02467||||||||||||||||||-0.12355|-0.0617|-0.04273|-0.06135|-0.03487|-0.04656|-0.03101||||53|119|90|92|112|120|184|||||||||||||||||||||||||
2025-12-09 14:04:09|SC.D.FRT.CASH.IP|938|2025-12-08 14:30:00|2025-12-08 20:59:50|9552|170.4|15.6013|2025-12-08|7.97662|20|0.581879|14|-0.248165|14|2025-12-08|||||||||||||||17.47361|37.3738|51.79169|44.48975|45.62617|24.05771|7.97662||||||||||||||||||312|200|149|139|218|328|133||||||||||||||||||0.09002|0.05033|0.02518|0.01215|0.01841|0.02691|0.01894||||||||||||||||||-0.07739|-0.04931|-0.04875|-0.03454|-0.02652|-0.0375|-0.02631||||29|51|58|81|68|50|164|||||||||||||||||||||||||
2025-12-09 14:04:10|SC.D.F.CASH.IP|3532|2025-12-08 08:21:50|2025-12-08 23:59:40|1310|10902.6|1.90479|2025-12-08|0.07614|18|1.320901|9|-0.076923|14|2025-12-08||0.07675|66.71781|100|66.71779|100|81.83212|100|75.01916|85.79097|0.11488|80.03065|63.67122|66.69219|0.07834|0.07633|0.07655|0.07631|0.07614|0.07621|0.07615|58.37774|60.03046|83.35872||200|0|8|56|0|0|250|136|38|32|388|838|337|47043|80106|80316|110928|129506|147544|124733|7481|251|1168||||0.07675||||||1.3209|||||0.07705|0.07639|0.07645|0.07634|0.07622|||0.11424|||||-0.07657|-0.07663|-0.07663|-0.07663|-0.07663|-0.07663||-0.07663|||-0.07658|-0.07651|-0.0767|-0.07626|-0.07663|-0.07622|-0.07616||-0.0761|-0.07605||-0.07616|1|6|13|3|1|11|8|8|7|2|5|11|3|50|37|20|19|9|10|11|12|5|6|||||0|0|||||||||||||||||||
2025-12-09 14:04:11|SC.D.GMUS.CASH.IP|2735|2025-12-08 09:00:00|2025-12-08 23:55:30|7558|2686|9.71332|2025-12-08|2.42871|15|1.179245|9|-0.515192|21|2025-12-08||||||||||50.17824|100|100|68.79294|88.26732|4.19226|2.42871|6.99876|8.18213|7.40399|6.83324|3.46326|40.48543|50.36376|100||||||||||199|68|100|334|225|4877|3910|3568|3124|1802|1952|5213|4933|270|0||||||||||1.17925|0.03887|0.09085|0.07123|0.01297|0.0508|0.03178|0.02991|0.02019|0.02112|0.02092|0.0184|||||||||||||-0.08411|-0.08197|-0.07774|-0.12623|-0.06104|-0.0685|-0.03223|-0.03035|-0.02358|-0.02585|-0.01958|-0.01986|-0.49547|-0.03526||12|9|5|16|17|170|291|258|245|176|176|232|5|4|1|||||||||||||||||||||||||
2025-12-09 14:04:12|UB.D.GILD.CASH.IP|3225|2025-12-08 08:30:10|2025-12-08 23:58:50|12072|2271.2|20.27898|2025-12-08|0.18201|2|0.949921|10|-0.709337|21|2025-12-08||59.35321|0.18201|42.90795|75.00413|50.17341|100|100|50.14865|50.40246|93.73509|97.51904|63.33977|0.32706|17.23675|13.18186|24.62338|19.54284|23.31105|14.82905|9.61861|75.31567|66.99917|50.24938||0|0|0|0|0|0|0|0|78|0|1|12|2004|2882|1476|875|712|913|2782|2704|857123|60|8||0.09021||0.03803|0.00826|0.01239|0.00826||0.00826|0.08|0.0628|0.01449|0.08855|0.40227|0.0647|0.03502|0.02533|0.01783|0.02323|0.02016|0.0256||0.3325|||-0.00898|-0.05788||||-0.00826||-0.00826|-0.06382|-0.03869|-0.21066|-0.04294||-0.0578|-0.03335|-0.02456|-0.02167|-0.02292|-0.02396|-0.02922|-0.52551|||27|1|7|4|2|7|1|2|82|238|40|73|1|146|236|244|164|189|196|219|4|3|2|||0|||0|||0|||||0|||||||||||
2025-12-09 14:04:12|SC.D.HLTUS.CASH.IP|1646|2025-12-08 14:30:00|2025-12-08 20:59:50|26981|330.8|12.78286|2025-12-08|21.44854|14|0.210775|14|-0.309632|14|2025-12-08|||||||||||||||21.44854|25.86974|32.49787|34.07193|34.52902|34.78627|24.61266||||||||||||||||||799|711|659|431|479|701|266||||||||||||||||||0.0655|0.01317|0.03032|0.01936|0.02452|0.02004|0.01263||||||||||||||||||-0.05985|-0.03846|-0.02679|-0.02701|-0.02752|-0.02661|-0.01497||||47|93|111|97|87|95|179|||||||||||||||||||||||||
2025-12-09 14:04:13|SD.D.JKSUS.CASH.IP|606|2025-12-08 14:30:00|2025-12-08 20:59:50|2479|267.9|17.30567|2025-12-08|15.49398|20|0.654129|14|-1.169827|14|2025-12-08|||||||||||||||52.11308|47.98917|36.38087|48.34812|34.85758|40.22451|15.49398||||||||||||||||||642|549|661|318|211|354|231||||||||||||||||||0.21032|0.06931|0.12088|0.0761|0.0404|0.05366|0.09184||||||||||||||||||-0.54028|-0.19764|-0.18292|-0.14775|-0.12492|-0.09058|-0.11614||||31|44|25|27|26|35|144|||||||||||||||||||||||||
2025-12-09 14:04:13|SD.D.JMIAUS.CASH.IP|1381|2025-12-08 14:30:00|2025-12-08 20:59:50|1209|1401.7|8.41807|2025-12-08|3.52179|20|1.508801|14|-0.742574|14|2025-12-08|||||||||||||||20.63847|19.41534|7.22661|21.27068|25.45844|37.9056|3.52179||||||||||||||||||5054|5413|2457|1353|1295|950|542||||||||||||||||||0.29509|0.17538|0.10016|0.12385|0.10743|0.12081|0.10276||||||||||||||||||-0.18782|-0.18111|-0.11661|-0.0921|-0.10221|-0.08544|-0.10083||||64|125|85|71|83|82|151|||||||||||||||||||||||||
2025-12-09 14:04:14|EG.D.KPN.CASH.IP|1254|2025-12-08 08:12:10|2025-12-08 16:29:50|389.6|766|22.82722|2025-12-08|22.24639|14|0.051322|15|-0.076785|14|2025-12-08|||||||||40.30213|56.15469|43.2004|31.27477|48.5875|44.2021|22.24639|35.31639|34.80494||||||||||||||||1035|1027|505|808|324|898|641|1433|1329||||||||||||||||0.02977|0.02554|0.02556|0.03198|0.02557|0.02558|0.03068|0.04105|0.02571||||||||||||||||-0.03059|-0.02554|-0.02554|-0.02558|-0.02557|-0.02557|-0.03656|-0.02567|-0.02567||||||||77|57|44|32|35|43|54|68|46|||||||||||||||||||||||||
2025-12-09 14:04:15|SD.D.LMT.CASH.IP|2345|2025-12-08 09:02:00|2025-12-08 23:55:00|46481|304.3|17.34028|2025-12-08|28.5183|20|0.588889|12|-1.190016|21|2025-12-08||||||||||100|100|80.15556|93.77499|90.95542|28.60291|40.92121|41.92266|43.44526|48.22852|37.93239|28.5183|91.02767|43.07401|66.70179||||||||||8|0|8|12|22|829|653|679|658|469|531|820|362|62|100||||||||||0.14362||0.48889|0.29006|0.04915|0.05301|0.01884|0.03482|0.0291|0.01549|0.02304|0.01792|0.21089||0.25225|||||||||||||-0.2444|-0.12068|-0.05909|-0.04215|-0.06666|-0.02643|-0.03424|-0.02983|-0.02592|-1.02604|-0.1987||4|1|5|32|22|123|142|86|106|83|95|158|11|7|3|||||||||||||||||||||||||
2025-12-09 14:04:16|EC.D.MCA.CASH.IP|4192|2025-12-08 08:12:00|2025-12-08 16:29:50|62210|8.3|9.3192|2025-12-08|3.93942|15|0.129011|9|-0.143609|8|2025-12-08|||||||||8.36581|12.42513|20.3486|20.01884|23.62863|10.40131|9.26958|3.93942|11.68463||||||||||||||||12|9|8|8|7|8|9|10|15||||||||||||||||0.03001|0.02687|0.02158|0.02004|0.02053|0.01782|0.02054|0.02106|0.02353||||||||||||||||-0.03282|-0.02147|-0.02221|-0.02405|-0.01984|-0.01912|-0.01902|-0.0193|-0.02145||||||||252|258|182|160|144|183|227|255|120|||||||||||||||||||||||||
2025-12-09 14:04:16|UC.D.MRNAUS.CASH.IP|3641|2025-12-08 08:11:40|2025-12-08 23:57:40||2099|7.47822|2025-12-08|2.57555|15|0.618407|14|-0.836972|14|2025-12-08||42.82739|66.70904|50.06571|12.58177|32.23608|30.02901|52.9966|23.77045|59.29879|73.96068|76.98784|59.34996|54.24894|6.44485|2.57555|7.77121|8.74274|4.09095|5.42748|3.92689|80.03951|83.34826|100||52|23|57|104|61|252|20|26|75|62|100|574|1020|7491|6190|4202|1714|2185|3270|7716|3236|527|3||0.05581|0.04443|0.05025|0.05444|0.07249|0.10881|0.03625|0.06834|0.04869|0.11863|0.03661|0.0548||0.108|0.06368|0.06346|0.04413|0.06366|0.04978|0.05488|0.38397|0.26911|||-0.20354|-0.07257|-0.10166|-0.21786|-0.16631||-0.08687|-0.1592|-0.10955||-0.0366|-0.05022|-0.14605|-0.13012|-0.06778|-0.05967|-0.04704|-0.04738|-0.04784|-0.05345|-0.30667|-0.07176||75|24|52|8|28|10|17|38|44|23|13|27|24|174|277|246|207|173|167|180|20|12|6|||||||||||||||||||||||||
2025-12-09 14:04:17|EJ.D.NESN.CASH.IP|3615|2025-12-08 08:11:40|2025-12-08 16:19:50|7813|325.2|16.80288|2025-12-08|11.91787|16|0.102263|13|-0.128008|13|2025-12-08|||||||||16.69662|22.08331|35.34343|23.7547|24.22012|22.53112|22.48241|30.23273|11.91787||||||||||||||||497|363|394|459|256|289|461|377|477||||||||||||||||0.03162|0.02048|0.02052|0.02134|0.02271|0.02073|0.01849|0.0172|0.0128||||||||||||||||-0.02359|-0.01944|-0.01848|-0.02248|-0.01941|-0.0247|-0.01791|-0.01455|-0.0128||||||||210|213|167|198|157|151|227|182|42|||||||||||||||||||||||||
2025-12-09 14:04:17|SE.D.NIOUS.CASH.IP|3673|2025-12-08 08:11:50|2025-12-08 23:59:10|503|8448.4|3.94532|2025-12-08|0.19396|15|1.2|9|-0.590551|1|2025-12-08||59.05008|16.83077|20.23723|100|50.09839|62.58588|55.14777|70.7276|71.47092|70.05913|75.04931|12.67239|25.14773|2.47003|0.19396|11.28489|0.19534|0.1957|0.19586|0.19557|50.07834|50.09785|75.04883||488|1819|419|107|489|1032|568|383|3126|1952|1233|4864|1705|100403|128726|48781|57543|69167|53761|152591|6318|2584|1523||0.19776|0.19724|||0.19724|0.19685|0.19646|0.26351|0.69901|||||0.2969|0.2579||||||0.19608||||-0.36044||-0.19724|-0.19704||-0.19608|-0.24597|-0.2759|-0.19708|-0.19646|-0.19685|||-0.19742|-0.24104||||||-0.19501|-0.19531|-0.19531|34|6|5|7|10|16|20|17|14|10|4|8|4|44|42|18|14|19|7|9|20|2|4|||||||||||||||||||||||||
2025-12-09 14:04:18|EJ.D.NOV.CASH.IP|3151|2025-12-08 08:11:30|2025-12-08 16:19:50|10656|228.3|17.84972|2025-12-08|17.41503|14|0.167629|8|-0.150319|14|2025-12-08|||||||||19.76957|30.02359|36.46793|31.53769|38.9068|43.02558|17.41503|25.02185|27.65259||||||||||||||||334|365|226|287|193|148|368|254|448||||||||||||||||0.0396|0.02682|0.02111|0.02143|0.02068|0.01863|0.02705|0.02273|0.02147||||||||||||||||-0.0231|-0.02829|-0.02235|-0.02195|-0.02046|-0.02007|-0.03503|-0.02461|-0.02087||||||||152|140|107|92|108|93|207|220|76|||||||||||||||||||||||||
2025-12-09 14:04:19|KA.D.OCDO.CASH.IP|1394|2025-12-08 08:11:40|2025-12-08 16:29:40|188|1291.8|21.24753|2025-12-08|22.91573|9|0.89141|8|-0.320513|11|2025-12-08|||||||||35.16844|22.91573|39.24621|53.03729|45.92137|36.71858|38.75068|38.09282|33.42086||||||||||||||||1599|1503|1479|1513|675|840|766|1722|2175||||||||||||||||0.10956|0.07954|0.05401|0.07035|0.0505|0.06218|0.04848|0.05644|0.07303||||||||||||||||-0.13292|-0.17832|-0.0538|-0.13369|-0.08023|-0.13282|-0.04711|-0.05024|-0.08623||||||||69|44|23|34|24|52|44|50|27|||||||||||||||||||||||||
2025-12-09 14:04:19|UC.D.ORLY.CASH.IP|2033|2025-12-08 14:30:00|2025-12-08 20:59:50|9811|717.8|10.64622|2025-12-08|7.35464|15|0.223714|14|-0.304847|14|2025-12-08|||||||||||||||9.02614|7.35464|12.84615|23.60453|19.39702|21.34192|7.52079||||||||||||||||||991|838|922|683|736|706|1126||||||||||||||||||0.04325|0.02203|0.02112|0.01833|0.01935|0.01866|0.01725||||||||||||||||||-0.04397|-0.02476|-0.0219|-0.01961|-0.01768|-0.01725|-0.01878||||134|273|234|229|191|197|280|||||||||||||||||||||||||
2025-12-09 14:04:22|SE.D.PLTRUS.CASH.IP|8301|2025-12-08 08:11:40|2025-12-08 23:59:50|17980|2863|14.30399|2025-12-08|0.01556|20|0.329688|14|-0.257393|14|2025-12-08||22.78671|30.56988|34.17853|46.16363|37.51058|43.44293|40.01202|36.31139|65.54191|50.04824|51.81367|52.852|51.2068|7.0733|0.02935|0.02402|1.69487|0.85904|0.85577|0.01556|48.70514|65.35045|62.70905||91|24|53|19|84|13|48|58|431|306|273|317|1634|14697|10834|9862|7116|6113|5072|6883|14219|345|540||0.01937|0.00812|0.01269|0.0062|0.00932|0.00731|0.01258|0.01016|0.02102|0.02046|0.00689|0.02072|0.02354|0.06461|0.04166|0.02839|0.02615|0.02282|0.02207|0.02116|0.02541|0.01653|0.01766||-0.02007|-0.01536|-0.01077|-0.0097|-0.01425|-0.01312|-0.01432|-0.01121|-0.0231|-0.02494|-0.01764|-0.02599|-0.01574|-0.0571|-0.03719|-0.02755|-0.02692|-0.02682|-0.0213|-0.01905|-0.04642|-0.01705|-0.02661|224|144|120|104|72|99|115|135|87|70|56|106|127|256|360|359|359|360|359|360|113|75|67|||||||||||||||||||||||||
2025-12-09 14:04:22|UC.D.PYPLVUS.CASH.IP|4643|2025-12-08 08:14:10|2025-12-08 23:59:50|6092|1953.3|13.24311|2025-12-08|1.15797|20|0.385976|14|-0.287586|5|2025-12-08||62.0376|39.23678|39.19703|71.46138|82.38215|71.46633|60.34668|61.16806|94.35627|52.39952|69.62865|81.43446|59.48661|3.89699|4.01606|4.84915|2.98396|3.03674|2.25671|1.15797|60.75235|77.79143|80.01311||4|95|14|5|23|56|10|0|36|57|108|81|538|6904|4034|2981|2566|2368|2749|7831|7181|368|284||0.01604|0.0229|0.03692|0.01602|0.03739|0.06409|0.04539|0.02403|0.03531|0.04809||0.06946||0.05635|0.03092|0.02371|0.02604|0.02357|0.02365|0.02284|0.0328||0.06556||-0.0523|-0.09137|-0.02452|-0.04004|-0.09593|-0.10128|-0.0262|-0.04801|-0.01833|-0.03972|-0.02004|-0.04326|-0.06255|-0.05826|-0.03303|-0.02578|-0.02344|-0.02287|-0.02265|-0.0235|-0.07914||-0.01638|71|46|46|21|17|14|63|36|53|44|23|43|32|182|326|290|270|265|268|263|28|18|15|||||||||||||||||||||||||
2025-12-09 14:04:23|UC.D.PTONUS.CASH.IP|917|2025-12-08 09:01:00|2025-12-08 23:17:00|641|2449|3.31968|2025-12-08|0.14943|17|0.472441|14|-0.778816|20|2025-12-08||||||||||33.90471|0.46584||57.38756|66.71859|8.78295|9.57028|5.5535|0.14943|10.48557|9.23287|0.15591|50.07813||1.24805||||||||||25|200||260|42|4668|3212|5180|4107|2936|6045|25030|279||800||||||||||0.15528|0.15552||||0.20192|0.1966|0.15699|0.15649|0.15699|0.15662|0.15546|0.47096||0.15625|||||||||||||-0.15552||-0.16773|-0.15711|-0.15625|-0.15633|-0.15723|-0.15601|-0.46741||||3|1|7|3|58|53|37|22|29|22|29|2|1|||||||||||0|||||||||||||0|
2025-12-09 14:04:23|KA.D.RIO.CASH.IP|3292|2025-12-08 08:11:50|2025-12-08 16:29:50|5486|270.8|18.51118|2025-12-08|11.26824|16|0.091308|8|-0.146065|8|2025-12-08|||||||||22.61215|25.22839|28.45402|55.80151|56.08784|48.25176|35.53722|25.37713|11.26824||||||||||||||||249|177|270|117|114|155|181|262|3488||||||||||||||||0.03433|0.02098|0.02223|0.01815|0.01817|0.0202|0.02465|0.0234|0.02607||||||||||||||||-0.03132|-0.01891|-0.02222|-0.02156|-0.01912|-0.02181|-0.02263|-0.02339|-0.01938||||||||155|123|102|95|107|85|183|209|80|||||||||||||||||||||||||
2025-12-09 14:04:24|EJ.D.ROG.CASH.IP|3194|2025-12-08 08:11:50|2025-12-08 16:19:50|31760|95.2|15.54148|2025-12-08|25.95504|16|0.32144|8|-0.128493|8|2025-12-08|||||||||26.04252|34.43636|52.12965|47.32081|56.20005|43.02719|39.44417|32.89578|25.95504||||||||||||||||84|70|112|87|89|87|136|197|210||||||||||||||||0.06152|0.03185|0.04444|0.03798|0.03167|0.03614|0.03789|0.03151|0.03144||||||||||||||||-0.05691|-0.04555|-0.0317|-0.03163|-0.03164|-0.03573|-0.03399|-0.035|-0.03144||||||||150|93|71|74|89|100|137|143|54|||||||||||||||||||||||||
2025-12-09 14:04:25|KA.D.RR.CASH.IP|4098|2025-12-08 08:11:40|2025-12-08 16:29:50|1106|1225.2|12.9739|2025-12-08|12.23595|16|0.135624|13|-0.319635|8|2025-12-08|||||||||29.28639|26.64349|51.59666|69.25089|51.13934|58.2346|38.42299|34.08039|12.23595||||||||||||||||1314|1118|1787|918|687|1640|1335|1574|1586||||||||||||||||0.05872|0.04563|0.04558|0.04552|0.04534|0.05529|0.05153|0.04523|0.04523||||||||||||||||-0.07796|-0.04561|-0.0455|-0.04547|-0.04531|-0.0452|-0.05037|-0.04735|-0.04521||||||||137|79|64|52|45|67|99|141|41|||||||||||||||||||||||||
2025-12-09 14:04:26|EG.D.RDSANA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:04:26|ED.D.SAPG.CASH.IP|3055|2025-12-08 08:12:00|2025-12-08 16:29:50|21060|250.9|16.78063|2025-12-08|7.31767|16|0.164628|8|-0.165367|8|2025-12-08|||||||||18.37332|34.95207|23.46433|36.66535|26.69554|29.68085|20.77503|12.36247|7.31767||||||||||||||||424|186|245|469|219|255|750|417|534||||||||||||||||0.03926|0.02836|0.02992|0.03352|0.02548|0.03297|0.04177|0.03213|0.02937||||||||||||||||-0.04015|-0.02874|-0.0296|-0.03506|-0.02981|-0.03097|-0.03306|-0.02837|-0.02773||||||||240|146|128|131|135|145|188|227|96|||||||||||||||||||||||||
2025-12-09 14:04:27|SG.D.SAP.CASH.IP|1523|2025-12-08 14:30:00|2025-12-08 20:59:50|24287|51.5|17.24282|2025-12-08|5.12511|14|0.196127|14|-0.14736|17|2025-12-08|||||||||||||||5.12511|5.63233|25.66049|67.45684|41.43462|40.64228|19.50902||||||||||||||||||99|43|64|47|72|57|64||||||||||||||||||0.03072|0.02332|0.01856|0.02908|0.03783|0.02999|0.01293||||||||||||||||||-0.02103|-0.01974|-0.01783|-0.02921|-0.0232|-0.03773|-0.02161||||158|305|203|89|116|101|185|||||||||||||||||||||||||
2025-12-09 14:04:28|ED.D.SIEGn.CASH.IP|3162|2025-12-08 08:11:50|2025-12-08 16:29:50|23440|167.7|20.32137|2025-12-08|7.88919|16|0.085911|8|-0.12826|8|2025-12-08|||||||||18.83904|29.07086|34.74133|38.7769|32.5194|29.51696|21.19945|19.25188|7.88919||||||||||||||||380|175|227|207|209|219|233|244|303||||||||||||||||0.0302|0.02611|0.02617|0.0267|0.02697|0.02521|0.02952|0.02329|0.02672||||||||||||||||-0.0311|-0.02227|-0.02652|-0.02349|-0.02136|-0.02398|-0.02313|-0.02295|-0.02323||||||||218|179|144|129|120|139|170|182|89|||||||||||||||||||||||||
2025-12-09 14:04:28|EC.D.GLEFP.CASH.IP|2698|2025-12-08 08:12:00|2025-12-08 16:29:50|6252|87.3|18.95839|2025-12-08|22.47706|16|0.195249|8|-0.292493|8|2025-12-08|||||||||27.50517|44.76044|56.08018|39.6791|71.44067|47.07966|34.23618|35.62091|22.47706||||||||||||||||108|115|109|110|113|110|99|126|118||||||||||||||||0.04738|0.03785|0.03229|0.0369|0.03227|0.03217|0.03215|0.03472|0.03203||||||||||||||||-0.05267|-0.03739|-0.0323|-0.03227|-0.03225|-0.0322|-0.03211|-0.03573|-0.032||||||||153|114|66|58|56|68|114|118|49|||||||||||||||||||||||||
2025-12-09 14:04:30|UD.D.TSLA.CASH.IP|10361|2025-12-08 08:11:40|2025-12-08 23:59:50|43637|5603.6|11.99855|2025-12-08|0.00785|20|0.264236|14|-0.218263|14|2025-12-08||6.83865|11.32924|22.11582|17.74245|24.41536|9.57786|11.15467|7.35006|29.04349|27.68331|24.71761|29.51372|22.48781|8.8343|0.01389|0.01238|0.01146|0.0122|0.01065|0.00785|24.79606|43.25096|32.04033||314|154|70|52|58|140|136|256|504|453|587|620|3346|29881|29695|23204|17821|14938|13752|16575|12693|654|1096||0.01503|0.00987|0.0058|0.00517|0.00543|0.00697|0.00694|0.01019|0.01351|0.01336|0.01079|0.01275|0.00901|0.04068|0.03411|0.02996|0.02058|0.02156|0.01823|0.01804|0.01307|0.00942|0.00961||-0.01677|-0.01009|-0.00519|-0.00543|-0.00466|-0.00804|-0.00788|-0.00983|-0.01647|-0.01263|-0.01273|-0.01535|-0.01208|-0.04601|-0.03594|-0.02929|-0.02309|-0.02179|-0.01743|-0.01713|-0.01302|-0.00852|-0.0093|337|318|294|265|254|324|323|327|224|188|247|278|267|329|360|360|360|360|360|360|230|148|153|||||||||||||||||||||||||
2025-12-09 14:04:31|EC.D.FP.CASH.IP|3577|2025-12-08 08:11:40|2025-12-08 16:29:50|5621|134.6|7.89537|2025-12-08|1.6482|15|0.142908|8|-0.160743|8|2025-12-08|||||||||16.32819|19.7443|20.56427|25.98889|25.59551|14.92809|10.54431|1.6482|7.49392||||||||||||||||227|156|199|78|118|104|176|187|205||||||||||||||||0.03422|0.0216|0.02075|0.02233|0.01786|0.021|0.02587|0.02031|0.02021||||||||||||||||-0.03442|-0.0225|-0.02077|-0.02061|-0.01785|-0.01784|-0.02437|-0.02177|-0.01955||||||||227|147|146|77|86|114|209|184|107|||||||||||||||||||||||||
2025-12-09 14:04:32|SH.D.UBERUS.CASH.IP|3731|2025-12-08 08:21:20|2025-12-08 23:59:40|9195|2260.3|10.26102|2025-12-08|2.34459|17|0.519165|14|-0.594273|21|2025-12-08||56.1421|33.41395|33.36489|66.69397|33.35517|80.00874|63.66019|37.54372|84.9716||50.10393|64.76057|45.56555|10.30117|2.48413|3.69047|2.34459|5.84195|6.19795|2.48598|87.59103|85.72819|66.67207||34|19|0|17|0|0|0|0|26||4571|127|1455|6428|3963|2717|3186|2504|1997|6174|5651|99|101||0.02844|0.05463||0.01093||0.02185|0.01092||0.06628||0.01094|0.02549||0.0665|0.02951|0.02222|0.02253|0.0234|0.01641|0.01842|0.28246||||-0.04096|-0.08728|-0.04364|-0.01092|-0.01092|-0.02731|-0.05459|-0.01912|-0.1026||-0.01093|-0.01457|-0.06976|-0.06851|-0.03009|-0.02416|-0.02126|-0.02024|-0.01746|-0.01709|-0.35261|-0.14624||41|21|9|6|3|10|11|8|53|2|17|11|205|326|300|301|292|275|283|8|7|6||||||||||||0|||||||||||||
2025-12-09 14:04:33|EG.D.ULNA.CASH.IP|1|2025-12-09 12:00:00|2025-12-09 12:00:00||65|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:04:33|KA.D.ULVR.CASH.IP|4055|2025-12-08 08:11:50|2025-12-08 16:29:50|4161|771.7|13.53825|2025-12-08|4.50605|8|0.215466|14|-0.233754|8|2025-12-08|||||||||4.50605|10.55786|16.81018|18.28149|13.7501|8.53814|9.30548|7.75179|5.48058||||||||||||||||1365|1034|484|1230|1367|784|3391|916|2320||||||||||||||||0.04892|0.02982|0.03429|0.04278|0.03451|0.03156|0.0414|0.03586|0.02906||||||||||||||||-0.0458|-0.03791|-0.03219|-0.0331|-0.03522|-0.03395|-0.04069|-0.03299|-0.0294||||||||225|190|155|137|175|200|205|285|110|||||||||||||||||||||||||
2025-12-09 14:04:34|SH.D.UPS.CASH.IP|2487|2025-12-08 09:01:10|2025-12-08 23:57:40|9549|1050.9|9.44128|2025-12-08|11.44665|20|0.356731|22|-0.5548|21|2025-12-08||||||||||100||100|80.02107|87.50526|12.21412|11.45929|13.65138|17.28663|12.47004|11.95671|11.44665|72.94733|100|100||||||||||0||0|249|260|2072|1688|1641|1080|1081|1011|2568|880|76|33||||||||||||0.01054|0.09483|0.01054|0.04751|0.0254|0.02358|0.02393|0.02269|0.0149|0.01704||0.3305||||||||||||||-0.04212||-0.04337|-0.02406|-0.02162|-0.01711|-0.01949|-0.01496|-0.01709|-0.35609|||1|2|10|8|132|254|213|197|201|176|245|11|7|3|||||||||||||||||||||||||
2025-12-09 14:04:35|UD.D.VRMUS.CASH.IP|117|2025-12-08 14:30:00|2025-12-08 20:59:50|2154|26.7|38.04792|2025-12-08|9.02452|16|2.015355|20|-1.950719|17|2025-12-08|||||||||||||||60.72051|43.99631|9.02452|100|65.40528|100|20.64061||||||||||||||||||0|0|0|0|0|0|0||||||||||||||||||||||0.39235||0.48483|||||||||||||||||||-1.89162|-0.46729|-1.55556|-0.65469|-1.45267|||||2|5|1|27|13|2|17|||||||||||||||||0||||||||
2025-12-09 14:04:36|SB.D.DIS.CASH.IP|3931|2025-12-08 08:12:50|2025-12-08 23:59:40|10647|2491.6|10.3011|2025-12-08|0.193|9|0.228354|9|-0.622272|21|2025-12-08||45.70258|27.0041|30.0655|38.53384|50.04317|52.84501|53.36054|45.50632|0.193|62.5712|0.27537|36.4896|63.88959|13.16469|5.34542|9.63601|6.97655|8.47873|16.31402|5.33494|76.32444|80.05581|100||10|19|0|0|0|160|33|0|73|97|182|506|154|5495|3273|1543|4505|3040|2819|5196|4508|66|7||0.03571|0.02197|0.00949|0.03441|0.0095|0.01978|0.0348||0.22835|0.01899||0.12337|0.03255|0.03864|0.0296|0.02166|0.02773|0.02033|0.0209|0.01706|0.18915||||-0.07849|-0.03018|-0.06326|-0.04743|-0.02215|-0.03982|-0.05057|-0.00949|-0.11377|-0.00949|-0.03797|-0.18009|-0.04916|-0.02945|-0.03145|-0.01805|-0.02496|-0.02329|-0.02164|-0.01803|-0.37847|-0.08668|-0.25591|57|52|10|26|22|36|15|11|3|8|3|11|58|183|320|281|302|272|264|282|21|5|4|||||||||||||||||||||||||
2025-12-09 14:04:37|SH.D.WFC.CASH.IP|2772|2025-12-08 09:00:00|2025-12-08 23:57:20|8986|2516|6.8752|2025-12-08|0.72544|20|0.746269|9|-0.632841|21|2025-12-08||||||||||87.73236|100||91.44735|97.83117|9.04761|0.89572|1.49839|1.319|2.55122|1.36746|0.72544|58.47734|85.76834|100||||||||||6|0||14|3|3893|2398|2228|2236|1788|3022|7763|2020|120|2||||||||||0.07096|0.10021||0.01113||0.03958|0.02273|0.01933|0.01838|0.01437|0.01591|0.01957|0.06292|0.10238|||||||||||-0.40241|||-0.01559|-0.01113|-0.04026|-0.02192|-0.02131|-0.01722|-0.0162|-0.01516|-0.01768|-0.20542||-0.39982|32|5|35|46|189|341|337|306|315|295|280|12|7|2|||||||||||||||||||||||||
2025-12-09 14:04:38|UD.D.WYNN.CASH.IP|1318|2025-12-08 14:30:00|2025-12-08 20:59:50|12712|627.1|24.4227|2025-12-08|27.62711|20|0.569669|14|-0.468596|15|2025-12-08|||||||||||||||30.9977|44.41366|44.39242|53.87427|47.33572|58.64791|27.62711||||||||||||||||||2052|1060|620|1265|770|447|489||||||||||||||||||0.15076|0.05556|0.02032|0.05219|0.02145|0.02177|0.02211||||||||||||||||||-0.10267|-0.09558|-0.05999|-0.09099|-0.03897|-0.04729|-0.0393||||88|122|70|106|91|99|185|||||||||||||||||||||||||
2025-12-09 14:04:38|UD.D.ZMUS.CASH.IP|1543|2025-12-08 09:01:10|2025-12-08 23:49:10|8857|631.8|10.81168|2025-12-08|0.60206|21|0.263731|14|-0.547196|14|2025-12-08||||||||||0.61714|100||100|75.03129|11.55165|14.7817|16.49678|13.72194|14.10511|7.33683|11.54245|0.60206|50.46343|100||||||||||0|35||2|105|1248|650|518|612|444|979|1609|629|1|34||||||||||||||0.05695|0.06481|0.05608|0.02457|0.03031|0.02383|0.03552|0.03546|0.01123|||||||||||||||-0.05131|-0.04551|-0.07016|-0.0415|-0.02473|-0.02345|-0.03141|-0.02675|-0.03077|-0.12438||-0.30474|1|1|5|8|88|143|146|117|121|151|200|3|2|1||||||||||||||||||||||||0|
2025-12-09 14:04:39|EJ.D.ZURZ.CASH.IP|2056|2025-12-08 08:13:50|2025-12-08 16:19:50|58240|26.8|23.16542|2025-12-08|39.46699|8|0.139567|8|-0.069857|8|2025-12-08|||||||||39.46699|50.70684|43.92448|45.96563|67.4572|66.67925|48.35417|49.11491|47.38668||||||||||||||||26|28|37|26|19|21|36|29|32||||||||||||||||0.04533|0.03482|0.03471|0.03465|0.03472|0.03474|0.03473|0.03474|||||||||||||||||-0.04036|-0.03478|-0.03474|-0.03466|-0.0347|-0.03472|-0.03472|-0.03472|-0.03469||||||||104|73|41|37|43|69|60|55|19|||||||||||||||||||||||||
2025-12-09 14:04:40|CS.D.XRPUSD.CFD.IP|10032|2025-12-08 08:12:40|2025-12-08 23:59:30|206.74|7.8|0.49742|2025-12-08|0.49041|9|0.41851|9|-0.2645|9|2025-12-08|0.50551|0.49976|0.49958|0.49861|0.49719|0.49728|0.49667|0.49492|0.49449|0.49041|0.49154|0.49345|0.49362|0.49257|0.49257|0.49639|0.49721|0.49749|0.49665|0.49691|0.4953|0.49541|0.49632|0.49779|9|11|10|9|9|7|6|7|8|9|7|6|8|9|12|14|12|10|10|9|8|8|5|8|0.02369|0.03263|0.02248|0.01906|0.02204|0.01521|0.01921|0.01772|0.01617|0.02952|0.01643|0.01444|0.0163|0.01889|0.03297|0.04384|0.03255|0.03073|0.02897|0.02368|0.02323|0.02258|0.01369|0.01582|-0.02406|-0.02824|-0.0222|-0.02036|-0.02115|-0.0168|-0.01699|-0.018|-0.01762|-0.02618|-0.01711|-0.01764|-0.01862|-0.01919|-0.04188|-0.04464|-0.03173|-0.02781|-0.02826|-0.02378|-0.02413|-0.02277|-0.01568|-0.01678|359|360|357|353|351|334|326|331|339|349|312|323|348|352|351|360|359|359|359|357|359|356|314|345|||||||||||||||||||||||||
2025-12-09 14:04:42|CS.D.XRPUSD.CFD.IP|0|none|||0|0|2025-12-08|0.49041|9|0.41851|9|-0.2645|9|2025-12-08|0.50551|0.49976|0.49958|0.49861|0.49719|0.49728|0.49667|0.49492|0.49449|0.49041|0.49154|0.49345|0.49362|0.49257|0.49257|0.49639|0.49721|0.49749|0.49665|0.49691|0.4953|0.49541|0.49632|0.49779|9|11|10|9|9|7|6|7|8|9|7|6|8|9|12|14|12|10|10|9|8|8|5|8|0.02369|0.03263|0.02248|0.01906|0.02204|0.01521|0.01921|0.01772|0.01617|0.02952|0.01643|0.01444|0.0163|0.01889|0.03297|0.04384|0.03255|0.03073|0.02897|0.02368|0.02323|0.02258|0.01369|0.01582|-0.02406|-0.02824|-0.0222|-0.02036|-0.02115|-0.0168|-0.01699|-0.018|-0.01762|-0.02618|-0.01711|-0.01764|-0.01862|-0.01919|-0.04188|-0.04464|-0.03173|-0.02781|-0.02826|-0.02378|-0.02413|-0.02277|-0.01568|-0.01678|359|360|357|353|351|334|326|331|339|349|312|323|348|352|351|360|359|359|359|357|359|356|314|345|||||||||||||||||||||||||
2025-12-09 14:04:43|CS.D.BCHUSD.CFD.IP|7880|2025-12-08 08:12:00|2025-12-08 23:59:40|577.84|3.6|0.48194|2025-12-08|0.4655|6|0.318971|0|-0.374813|7|2025-12-08|0.46867|0.46796|0.46747|0.4674|0.46738|0.46681|0.4655|0.4674|0.46778|0.46842|0.46986|0.47127|0.47358|0.47348|0.47351|0.47576|0.47807|0.4812|0.48335|0.486|0.48441|0.4828|0.48219|0.48269|5|5|4|4|4|3|3|3|3|4|3|3|4|5|5|5|4|4|5|5|4|4|4|3|0.02622|0.03291|0.02304|0.02107|0.02081|0.01555|0.0185|0.01957|0.01848|0.0217|0.02021|0.01639|0.02001|0.02173|0.02738|0.0327|0.02268|0.02447|0.0227|0.02314|0.02031|0.01685|0.0128|0.01542|-0.03122|-0.02896|-0.02321|-0.0232|-0.02225|-0.01511|-0.01744|-0.02305|-0.01845|-0.02436|-0.02105|-0.019|-0.01824|-0.01986|-0.02944|-0.03385|-0.02865|-0.02441|-0.02492|-0.02721|-0.02006|-0.02215|-0.01244|-0.01545|324|330|301|301|285|273|247|263|199|293|211|208|289|308|295|328|306|310|328|304|287|255|302|240|||||||||||||||||||||||||
2025-12-09 14:04:44|IR.D.FLG.FWM2.IP|4372|2025-12-08 08:12:10|2025-12-08 17:59:50||42.6|0.01188|2025-12-08|0.02196|13|0.049437|8|-0.033071|15|2025-12-08|||||||||0.02198|0.02198|0.022|0.02201|0.02199|0.02196|0.02197|0.02205|0.02204|0.02203|||||||||||||||69|41|46|46|63|51|56|82|73|43|||||||||||||||0.0122|0.00855|0.00846|0.00777|0.00846|0.00872|0.00873|0.00973|0.01004|0.00661|||||||||||||||-0.01086|-0.00837|-0.01003|-0.00865|-0.00916|-0.00875|-0.00942|-0.01043|-0.00957|-0.00642|||||||193|123|95|90|110|178|170|209|154|57|||||||||||||||||||||||||
2025-12-09 14:04:45|IR.D.ULTRA100.FWM.IP|4398|2025-12-08 08:11:50|2025-12-08 23:59:40|11893.3|37.4|0.01297|2025-12-08|0.03371|0|0.053477|16|-0.02712|15|2025-12-08|0.03371|0.03371|0.03372|0.03372|0.03372|0.03374|0.03375|0.03375|0.03375|0.03377|0.0338|0.03381|0.03379|0.03375|0.03377|0.03391|0.0339|0.0339|0.03387|0.03384|0.03384|0.03382||0.03382|23|26|15|30|54|41|27|17|30|55|34|28|53|80|125|100|95|165|76|188|180|137||14|0.01728|0.02091|0.01321|||0.01265|0.01666|0.01758|0.01805|0.01816|0.01535|0.02283|0.02234|0.02394|0.02461|0.02498|0.02426|0.02626|0.02203|0.02147|0.02622|0.02325||0.01804|-0.0196|-0.01292|-0.01601|-0.01349|-0.02297|-0.01939|-0.01603|-0.01849|-0.02343|-0.02|-0.02067|-0.01651|-0.02477|-0.0213|-0.02403|-0.02413|-0.02289|-0.01864|-0.02683|-0.02227|-0.02622|-0.01945||-0.01809|40|28|16|11|14|16|28|64|80|44|58|53|58|109|110|110|89|37|31|30|21|15|24|||||||||||||||||||||||||
2025-12-09 14:04:45|IR.D.BOND100.FWM.IP|4459|2025-12-08 08:12:10|2025-12-08 23:59:10|11571.4|41.3|0.00831|2025-12-08|0.0346|0|0.027865|15|-0.027827|15|2025-12-08|0.0346|0.03461|0.0346|0.03461|0.03461|0.03463|0.03464|0.03464|0.03464|0.03466|0.03468|0.03469|0.03467|0.03464|0.03466|0.03479|0.03479|0.03477|0.03475|0.03474|0.03474|0.03472||0.03472|57|54|32|56|18|71|63|44|41|57|71|60|133|151|152|195|108|168|191|212|303|146||40|0.02768|0.02034||||0.02684|0.02728|0.02309|0.02223|0.02455||0.02226|0.02513|0.02541|0.02595|0.02616|0.02508|0.02369|0.02696|0.02728|0.0278|0.02777|||-0.02076|-0.01385|-0.02768|-0.02033|-0.01384|-0.02222||-0.02309|-0.02705|-0.02685|-0.02752|-0.02745|-0.02687|-0.02574|-0.02699|-0.0223|-0.02695|-0.02043|-0.02694|-0.02691|-0.02709|-0.02691|||19|15|16|12|9|18|15|32|53|32|31|22|38|59|71|83|44|27|21|20|23|11|4|||||||||||||||||||||||||
2025-12-09 14:04:46|IR.D.10YEAR100.FWM.IP|6951|2025-12-08 08:12:10|2025-12-08 23:59:30|11239.4|110.7|0.00536|2025-12-08|0.03554|1|0.014277|15|-0.014267|15|2025-12-08|0.03555|0.03554|0.03554|0.03554|0.03555|0.03556|0.03557|0.03557|0.03557|0.03558|0.03559|0.03559|0.03559|0.03559|0.03561|0.03567|0.03567|0.03565|0.03563|0.03563|0.03563|0.03563||0.03564|150|183|265|89|108|441|134|212|153|267|243|251|232|422|581|628|712|561|740|566|728|888||149|0.01393|0.01422|0.01333|0.01333|0.01067||0.01334|0.01401|0.01423|0.01245|0.01424|0.01365|0.0121|0.01335|0.01296|0.01414|0.01427||0.01426|0.01396||0.01425|||-0.01399||||||-0.01227|-0.01423|-0.014|-0.01334||-0.01424|-0.01394|-0.01406|-0.01368|-0.01345|-0.01397|-0.01159|-0.01366|-0.01425||-0.01425|||25|15|5|9|12|5|34|39|28|34|21|31|59|76|63|79|45|23|27|31|16|14|13|||||||||||||||||||||||||
2025-12-09 14:04:47|IR.D.05YEAR100.FWM.IP|5694|2025-12-08 08:11:50|2025-12-08 23:57:10|10914.2|101.4|0.00417|2025-12-08|0.01831|0|0.007344|15|-0.014679|15|2025-12-08|0.01831|0.01831|0.01831|0.01831|0.01831|0.01831|0.01832|0.01832|0.01832|0.01832|0.01832|0.01832|0.01832|0.01832|0.01833|0.01835|0.01835|0.01834|0.01834|0.01834|0.01834|0.01834||0.01834|168|70|61|95|68|67|186|81|143|187|155|142|208|286|445|443|361|312|368|688|211|319||50|0.00513|0.00732|0.00549|0.00732|0.00549|0.00732|0.00733|0.00733|0.00678|0.00595|0.00641|0.0055|0.00702|0.0072|0.00658|0.00709|0.00734|0.00734|0.00711|0.00711|0.00734|0.0066||0.00734|-0.00732||-0.00732||-0.00366||||-0.0071|-0.00733|-0.00733|-0.0071|-0.00623|-0.00678|-0.00733|-0.00757|-0.00734|-0.00734|-0.00596|-0.00733|-0.00733|-0.00681||-0.00367|30|31|11|11|18|17|25|41|38|30|37|35|45|70|95|92|57|35|31|31|21|38|18|||||||||||||||||||||||||
2025-12-09 14:04:48|CO.D.LH.FWM1.IP|1247|2025-12-08 14:30:00|2025-12-08 19:04:50|8229|8.1|0.12465|2025-12-08|0.18225|19|0.243605|14|-0.157978|14|2025-12-08|||||||||||||||0.18274|0.1824|0.18288|0.18279|0.1826|0.18225|||||||||||||||||||14|7|8|7|15|17|||||||||||||||||||0.04564|0.02691|0.02175|0.02013|0.02697|0.01215|||||||||||||||||||-0.04303|-0.02811|-0.02844|-0.0209|-0.01749|-0.03037|||||154|231|167|121|161|17|||||||||||||||||||||||||
2025-12-09 14:04:49|IR.D.FOAT.FWM1.IP|4792|2025-12-08 08:12:00|2025-12-08 19:58:00|12030|51.9|8.11605|2025-12-08|0.04143|1|0.0249|7|-0.0249|6|2025-12-08|10.56425|0.04143|0.04281|0.04558|25.03108|37.52695|19.70601|8.58502|6.3771|8.00291|7.93311|3.88616|1.05154|7.28511|5.40845|4.0634|5.08151|35.87604|28.02993|71.44074|||||3|8|9|12|13|13|17|44|67|69|77|111|99|64|106|113|87|23|28|7||||||||||0.00829|0.00948|0.00996|0.00898|0.0083|0.0083|0.00886|0.00874|0.0083|0.00857|0.00866|0.00878|0.00832|0.00832|0.00831|||||-0.00828||-0.00829|-0.00829|-0.00829|-0.00829|-0.01106|-0.0083|-0.00885|-0.00829|-0.0083|-0.0083|-0.0083|-0.0083|-0.0083|-0.00881|-0.00832|-0.00832|-0.00831|-0.00831|||||19|5|6|2|16|8|61|117|142|113|114|104|99|138|149|174|119|53|25|28|||||||||||||||||||||||||
2025-12-09 14:04:50|IR.D.FBTP.FWM1.IP|4607|2025-12-08 08:12:30|2025-12-08 17:59:50|11950|75.1|1.82263|2025-12-08|0.75066|13|0.016745|16|-0.016748|15|2025-12-08||||||||8.30329|2.10987|5.96551|0.99378|2.67237|1.89306|0.75066|2.81854|1.58771|4.58546|17.01634||||||||||||||39|98|98|103|110|96|108|109|141|141|35||||||||||||||0.00879|0.00833|0.00834|0.00834|0.00835|0.00835|0.00835|0.00835|0.00837|0.00925|0.00837||||||||||||||-0.00865|-0.00931|-0.00834|-0.00834|-0.00911|-0.00904|-0.00835|-0.00835|-0.00863|-0.00837|-0.00837|||||||121|145|135|105|114|108|141|144|194|132|53|||||||||||||||||||||||||
2025-12-09 14:04:50|IR.D.FGBM.FWM1.IP|4886|2025-12-08 08:12:00|2025-12-08 20:59:50||239.4|0.70114|2025-12-08|0.0258|2|0.017216|7|-0.00863|15|2025-12-08|14.30783|20.02408|0.0258|50.0129||9.11515|5.02453|6.27461|0.02582|0.02582|0.02583|2.52519|0.02584|1.49605|1.518|1.45408|1.63837|0.02588|0.0266|0.02588|0.02588||||132|11|58|31||87|132|394|375|603|577|690|577|535|674|865|635|337|124|200|379|||||||0.0086|||0.00861|0.00956|0.00861|0.00861|0.00861|0.00861|0.00861|0.00861|0.00862|0.00863|0.00863||0.00863|0.00863||||||||||-0.0086|-0.0086|-0.00861|-0.0086||-0.00861|-0.00861|-0.00861|-0.00862|-0.00861|-0.00863|-0.00863|-0.00862||-0.00863|||||7|5|4|10|11|40|64|43|39|38|40|27|68|67|70|62|22|12|7|2|||||||||||||||||||||||||
2025-12-09 14:04:51|IR.D.JGB.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:04:52|IR.D.FGBL.FWM1.IP|6647|2025-12-08 08:12:00|2025-12-08 20:59:50|12757|173|0.81993|2025-12-08|0.02343|3|0.015651|6|-0.015642|6|2025-12-08|27.79557|4.78422|14.3058|0.02343|7.71394|5.02227|3.82004|2.1735|1.67596|1.32187|0.02349|0.0235|0.0235|0.84298|0.02351|0.02355|0.02355|2.34858|0.02354|5.28546|4.37034||||17|40|69|20|9|48|98|226|339|300|383|349|478|316|477|566|417|170|151|136|68|||||0.00781|||0.00781|0.00781|0.00854|0.00842|0.00782|0.00782|0.00783|0.00783|0.00784|0.00783|0.00784|0.00785|0.00785|0.00785|0.00785|0.00785|0.00785||||-0.00781|-0.00781|-0.00781|-0.00781||-0.00781|-0.01043|-0.00782|-0.00782|-0.00782|-0.00783|-0.00783|-0.00783|-0.00783|-0.00784|-0.00785|-0.00785|-0.00785|-0.00785|-0.00784|||||18|21|7|6|13|20|79|93|121|77|78|89|60|122|130|155|113|43|25|19|23|||||||||||||||||||||||||
2025-12-09 14:04:52|EN.D.LGO.FWM2.IP|5720|2025-12-08 08:11:50|2025-12-08 22:56:10|653.9|18.4|0.10572|2025-12-08|0.14831|7|0.167224|14|-0.211961|14|2025-12-08|0.1489|0.14908|0.149|0.14875|0.14863|0.14859|0.14855|0.14831|0.14886|0.15018|0.15089|0.1508|0.15121|0.15098|0.1518|0.15202|0.15235|0.1523|0.15275|0.15289|0.15295|0.15291|0.1967||1|2|1|3|1|10|4|8|30|23|20|19|14|19|32|36|59|16|7|9|5|7|0||0.02606|0.02385|0.01936|0.0248|0.02478|0.03512|0.0208|0.02899|0.02714|0.02381|0.02075|0.02545|0.02206|0.02331|0.02995|0.02579|0.02411|0.02132|0.02087|0.01939|0.02677|0.01721|||-0.02605|-0.01945|-0.01948|-0.02478|-0.01486|-0.02692|-0.02227|-0.01962|-0.03341|-0.03329|-0.02392|-0.02476|-0.02226|-0.02723|-0.03051|-0.02868|-0.02622|-0.02685|-0.02236|-0.02208|-0.02294|-0.01835|-0.1682||48|129|89|76|37|80|87|143|199|192|184|131|143|218|266|243|246|183|187|154|65|53|7|||||||||||||||||||||||||
2025-12-09 14:04:53|CO.D.CFI.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:04:54|SE.D.PANWUS.CASH.IP|3843|2025-12-08 08:16:20|2025-12-08 23:57:20||522.2|20.67217|2025-12-08|7.60675|20|0.489825|9|-0.895782|21|2025-12-08||51.77729|45.90137|82.10231|76.22324|50.0266|60.75804|57.52949|40.05221|33.99093|||60.10954|100|12.68139|15.83515|22.37975|18.62669|21.89853|28.79339|7.60675|66.93958|100|81.97032||2|4|1|19|0|0|0|0|425|||457|21|1863|1454|776|588|606|692|1566|2043|20|100||0.01899|0.03228|0.02303|0.00927|0.00502|0.01004|0.00711|0.05271|0.34562|||||0.0415|0.02861|0.02339|0.01818|0.01817|0.01608|0.01566|||0.01028||-0.01994|-0.02116|-0.01892|-0.08649|-0.00502|-0.02258|-0.01212|-0.01798|-0.54523|||-0.06694|-0.04764|-0.05055|-0.02913|-0.02496|-0.01679|-0.02098|-0.01762|-0.01875|-0.50555|-0.04646|-0.18942|116|24|67|21|10|28|40|15|3|5|4|159|260|206|183|151|153|264|18|7|11||||||||||0|||||||||||||||
2025-12-09 14:04:55|UA.D.ABNBUS.CASH.IP|2313|2025-12-08 09:01:50|2025-12-08 23:54:40|12140|391.3|23.21597|2025-12-08|0.19286|13|0.21152|14|-0.827801|21|2025-12-08||||||||||72.39132|50.27961|89.53001|0.48095|0.19286|19.45388|15.56591|17.37052|20.36546|28.87746|20.94855|17.94107|50.03485|83.49828|100||||||||||11|0|1|52|117|531|585|541|424|346|313|1323|1275|20|18||||||||||0.01607||0.01609|||0.02969|0.0338|0.02015|0.02419|0.02885|0.02342|0.0237|0.0164||||||||||||-0.12419|||-0.0161||-0.06419|-0.04327|-0.03092|-0.02994|-0.0264|-0.01726|-0.02327|-0.8278|-0.46887||18|4|19|4|1|119|258|202|187|163|196|240|4|6|1|||||||||||||||||||||||||
2025-12-09 14:04:55|UA.D.BIDU.CASH.IP|5099|2025-12-08 08:12:30|2025-12-08 23:59:50|12560|588|18.47549|2025-12-08|15.27256|15|0.857098|1|-0.868545|1|2025-12-08||16.27067|37.47064|15.49216|39.00364|44.76999|59.80681|42.89152|42.0414|71.85496|64.75822|50.10885|58.67235|47.47625|15.3011|15.27256|18.12263|19.37297|24.31093|20.26549|16.57171|62.6994|72.80714|87.53086||199|66|121|0|25|16|72|18|216|388|652|510|827|2775|1439|1420|936|979|1274|2092|1293|149|83||0.08762|0.03664|0.03593||0.03051|0.02678|0.02569|0.0356|0.22793|0.029|0.00773|0.19209|0.01476|0.07669|0.04943|0.02592|0.03312|0.02382|0.02086|0.02368||0.02306|||-0.09541|-0.0298|-0.0487|-0.04396|-0.02703|-0.02002|-0.04792|-0.09797|-0.08478|-0.1294|-0.02319|-0.13524|-0.07939|-0.06013|-0.05132|-0.02807|-0.0281|-0.03933|-0.02672|-0.0272|-0.09228|-0.25574|-0.16428|235|203|136|18|228|184|98|62|39|17|12|29|38|178|224|238|176|165|183|248|8|11|8|||||||||||||||||||||||||
2025-12-09 14:04:56|UC.D.NVDA.CASH.IP|10338|2025-12-08 08:12:10|2025-12-08 23:59:50|18948|16367.5|8.11741|2025-12-08|0.00545|20|0.464075|17|-0.36753|21|2025-12-08||11.3006|16.84499|15.03172|31.41587|34.95283|26.7063|20.00861|15.68755|27.17567|33.1484|30.74239|31.91695|11.87485|10.14169|0.00607|0.00569|0.00587|0.0071|0.00581|0.00545|8.14295|6.68481|11.73989||346|347|169|115|65|100|143|248|877|823|751|877|5025|75496|58468|30085|44867|90839|38674|47771|47634|12221|7535||0.01177|0.01052|0.00873|0.00616|0.00864|0.00618|0.00877|0.01109|0.01288|0.01407|0.01435|0.0101|0.01525|0.0496|0.03444|0.02533|0.03131|0.04884|0.02442|0.02189|0.03477|0.02188|0.01364||-0.01079|-0.00914|-0.00848|-0.00662|-0.00725|-0.00711|-0.00963|-0.01082|-0.01671|-0.01096|-0.01041|-0.01085|-0.01568|-0.04653|-0.03457|-0.02338|-0.02179|-0.04498|-0.02277|-0.0213|-0.03541|-0.02238|-0.01362|248|196|213|156|186|206|240|236|232|163|179|210|253|306|360|360|360|360|360|360|308|345|290|||||||||||||||||||||||||
2025-12-09 14:04:57|EZ.D.ROBINGREY.Month2.IP|4248|2025-12-08 09:00:00|2025-12-08 23:58:40|114.13|0|0|2025-12-08|0|9|0.215672|14|-0.311056|16|2025-12-08||||||||||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||||||||||0.03599|0.0326|0.04441|0.0344|0.02702|0.06483|0.05092|0.03653|0.03063|0.03334|0.03078|0.02526|0.04603|0.03254|0.05255||||||||||-0.03351|-0.01849|-0.02157|-0.02394|-0.04309|-0.06118|-0.04219|-0.03638|-0.03112|-0.0349|-0.02717|-0.02782|-0.04022|-0.0496|-0.00875|197|109|121|168|166|293|357|351|341|344|335|346|173|99|58|||||||||||||||||||||||||
2025-12-09 14:04:58|EZ.D.BYTGREY.Month2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:04:58|UD.D.SPWR.CASH.IP|1|2025-12-09 12:00:00|2025-12-09 12:00:00||1000|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:04:59|SE.D.NETUS.CASH.IP|1354|2025-12-08 14:30:00|2025-12-08 20:59:50|20569|373.6|19.11606|2025-12-08|26.57517|20|0.312851|14|-0.305989|14|2025-12-08|||||||||||||||29.19317|31.51036|39.23013|33.44427|45.54702|49.41378|26.57517||||||||||||||||||1411|378|418|616|283|308|223||||||||||||||||||0.07343|0.05522|0.04927|0.03201|0.04793|0.04036|0.02451||||||||||||||||||-0.07219|-0.08014|-0.07503|-0.06955|-0.05254|-0.0404|-0.0356||||100|118|92|117|77|77|166|||||||||||||||||||||||||
2025-12-09 14:04:59|UD.D.ZNGA.CASH.IP|1|2025-12-08 14:30:00|2025-12-08 14:30:00||90139229|0|2025-12-08|10000||0||0||2025-12-08|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:05:00|SI.D.ARKKUS.CASH.IP|2337|2025-12-08 14:30:00|2025-12-08 20:59:50|8198|213.9|0.36849|2025-12-08|0.0247|16|0.461445|14|-0.158286|14|2025-12-08|||||||||||||||0.03815|0.02706|0.0247|0.5851|0.30455|0.87687|0.60536||||||||||||||||||785|172|425|115|162|68|61||||||||||||||||||0.05159|0.02995|0.02628|0.02226|0.02088|0.02057|0.01935||||||||||||||||||-0.04346|-0.03025|-0.02462|-0.02273|-0.02295|-0.02104|-0.01765||||180|360|358|357|357|352|346|||||||||||||||||||||||||
2025-12-09 14:05:00|SI.D.ARKGUS.CASH.IP|2236|2025-12-08 14:30:00|2025-12-08 20:59:50|3118|77.5|7.42211|2025-12-08|0.0782|14|0.572155|14|-0.379147|14|2025-12-08|||||||||||||||0.0782|1.16851|2.81652|11.9453|10.95887|15.27838|14.52043||||||||||||||||||240|47|55|96|111|43|64||||||||||||||||||0.08511|0.05222|0.04083|0.03434|0.03631|0.03509|0.03726||||||||||||||||||-0.08111|-0.04879|-0.04038|-0.03833|-0.03655|-0.03553|-0.03748||||179|359|325|294|293|269|304|||||||||||||||||||||||||
2025-12-09 14:05:01|SI.D.ARKQUS.CASH.IP|2282|2025-12-08 14:30:00|2025-12-08 20:59:50|11467|7.5|10.10823|2025-12-08|2.47102|14|0.139143|14|-0.122207|14|2025-12-08|||||||||||||||2.47102|13.6506|10.68485|13.00578|18.19264|9.37474|6.26138||||||||||||||||||60|7|3|3|6|1|1||||||||||||||||||0.03649|0.02256|0.02127|0.0195|0.01617|0.01533|0.01521||||||||||||||||||-0.03529|-0.02507|-0.01975|-0.0178|-0.01805|-0.01662|-0.01335||||172|339|330|317|309|301|307|||||||||||||||||||||||||
2025-12-09 14:05:01|SI.D.ARKFUS.CASH.IP|502|2025-12-08 14:30:00|2025-12-08 20:59:50|4968|10.8|16.2037|2025-12-08|43.29389|14|0.545234|18|-0.482315|18|2025-12-08|||||||||||||||43.29389|66.89238|80.16932|60.25426|81.96122|60.3271|66.98006||||||||||||||||||14|4|7|0|27|0|33||||||||||||||||||0.05505|0.02005|0.04039|0.26257|0.34309||||||||||||||||||||-0.14619|-0.08708|-0.26795|-0.10062|-0.4017|-0.06054|||||28|54|15|5|11|5|9|||||||||||||||||||||||||
2025-12-09 14:05:02|SI.D.ARKWUS.CASH.IP|1132|2025-12-08 14:30:00|2025-12-08 20:59:50|15491|5.6|14.62572|2025-12-08|37.1692|14|0.732957|15|-1.028623|20|2025-12-08|||||||||||||||37.1692|46.10892|73.11668|52.9325|40.15572|73.26146|37.71186||||||||||||||||||52|10|0|8|53|0|17||||||||||||||||||0.11954|0.14454|0.09011|0.09019|0.37754|0.01644|0.19023||||||||||||||||||-0.1458|-0.11012|-0.11862|-0.20051|-0.23394|-0.01283|-0.36852||||65|48|63|36|30|41|32|||||||||||||||||||||||||
2025-12-09 14:05:03|SI.D.PRNTUS.CASH.IP|83|2025-12-08 14:30:00|2025-12-08 20:59:50|2223|6.1|24.92037|2025-12-08|8.71101|20|0.491291|14|-0.270027|20|2025-12-08|||||||||||||||32.99911|100|100|57.45492|100|50.42468|8.71101||||||||||||||||||0|100|0|0|0|0|7||||||||||||||||||0.1486||||||0.16559||||||||||||||||||||||||-0.12386||||22|1|5|7|1|2|16|||||||||||||||||||||||||
2025-12-09 14:05:04|SI.D.IZRLUS.CASH.IP|41|2025-12-08 14:30:00|2025-12-08 20:59:50|2981|35.6|25.03046|2025-12-08|1.0101|14|0.986059|14|-0.435949|20|2025-12-08|||||||||||||||1.0101|100|100||100|100|15.1871||||||||||||||||||1020|0|0||0|0|7||||||||||||||||||0.98606||||0.16824||0.16878||||||||||||||||||||||||-0.16772||||1|3|1|1|1|28|||||||||||||||0||||0||||||
2025-12-09 14:05:04|UA.D.CANUS.CASH.IP|1906|2025-12-08 14:30:00|2025-12-08 20:59:50|93.49|5547.5|10.58966|2025-12-08|17.85684|20|1.436453|14|-1.125665|14|2025-12-08|||||||||||||||31.54726|43.80968|38.95621|32.83399|41.96976|39.00556|17.85684||||||||||||||||||25124|9960|11086|6432|6781|9396|3044||||||||||||||||||0.21128|0.0828|0.08253|0.07418|0.10025|0.02658|0.02745||||||||||||||||||-0.19547|-0.07568|-0.06904|-0.06294|-0.13628|-0.099|-0.06794||||83|119|67|52|79|72|107|||||||||||||||||||||||||
2025-12-09 14:05:05|UC.D.RIOTUS.CASH.IP|3457|2025-12-08 08:16:50|2025-12-08 23:59:30|1481|2879.8|8.06274|2025-12-08|0.06703|18|3.188602|9|-0.991408|1|2025-12-08||51.08266|46.8992|87.51374|88.25851|85.02633|95.25063|66.70683|84.64066|60.18063|50.14605|75.06577|62.59469|70.75779|9.79571|0.4077|1.29437|1.44315|0.06703|0.60194|0.58541|63.72435|50.11651|77.82961||148|122|17|53|0|62|116|0|271|594|294|555|403|7617|5535|5983|4326|3924|2536|7258|1360|1172|231||0.11389|0.09734|0.06592|0.06583||0.06575|0.06575||1.23762|0.13184||0.13184|0.09219|0.12906|0.09532|0.07101|0.07622|0.07475|0.07762|0.08786|0.18331||||-0.24903|-0.09358|-0.10976|-0.13141|-0.06579|-0.06575|-0.06562|-0.06566|-0.09845|-0.06566|-0.06575|-0.10524|-0.0752|-0.12034|-0.08643|-0.0787|-0.07713|-0.0757|-0.06683|-0.09036|-0.14662||-0.08323|55|62|24|17|20|21|18|13|20|18|8|32|58|196|294|244|218|217|187|193|22|4|9|||||||||||||||||||||||||
2025-12-09 14:05:06|KN.D.HIVECN.CASH.IP|662|2025-12-08 14:30:00|2025-12-08 20:59:50|429|791.2|15.67401|2025-12-08|9.05964|20|0.686499|14|-0.680272|14|2025-12-08|||||||||||||||35.68524|28.7795|52.58941|14.01905|27.03008|26.2814|9.05964||||||||||||||||||1486|1267|679|928|585|1126|811||||||||||||||||||0.3052|0.23926|0.23343||0.23585|0.23529|0.23274||||||||||||||||||-0.29107|-0.2382|-0.23354|-0.23364|-0.23511|-0.23529|-0.23216||||79|63|61|29|41|23|46|||||||||||||||||||||||||
2025-12-09 14:05:06|SI.D.IWNUS.CASH.IP|2273|2025-12-08 14:30:00|2025-12-08 20:59:50|18354|34.5|5.7005|2025-12-08|1.16452|14|0.092236|14|-0.248999|14|2025-12-08|||||||||||||||1.16452|5.10069|4.00265|5.16393|3.82318|8.64087|12.91042||||||||||||||||||174|39|19|15|11|20|38||||||||||||||||||0.01928|0.01623|0.01171|0.01385|0.01576|0.01096|0.01332||||||||||||||||||-0.02222|-0.01698|-0.01332|-0.0102|-0.01115|-0.0089|-0.01107||||178|355|352|350|342|348|264|||||||||||||||||||||||||
2025-12-09 14:05:07|SI.D.IWO.CASH.IP|2264|2025-12-08 14:30:00|2025-12-08 20:59:50|33144|167.3|10.06801|2025-12-08|2.47305|14|0.080889|14|-0.218256|14|2025-12-08|||||||||||||||2.47305|6.56535|7.66903|11.11709|10.28037|15.16014|22.92538||||||||||||||||||305|118|261|124|144|158|171||||||||||||||||||0.01959|0.01292|0.01088|0.00981|0.00795|0.0077|0.01241||||||||||||||||||-0.03145|-0.01847|-0.01166|-0.01209|-0.01066|-0.00889|-0.014||||167|338|328|325|332|324|249|||||||||||||||||||||||||
2025-12-09 14:05:07|SI.D.IWDUS.CASH.IP|2318|2025-12-08 14:30:00|2025-12-08 20:59:50|20914|1343.9|0.0917|2025-12-08|0.00467|17|0.066746|14|-0.066606|14|2025-12-08|||||||||||||||0.56944|0.0047|0.2832|0.00467|0.00481|0.00474|0.007||||||||||||||||||1765|2630|716|1019|813|1547|1214||||||||||||||||||0.01239|0.0079|0.00875|0.00838|0.00779|0.00707|0.00796||||||||||||||||||-0.01435|-0.00904|-0.00847|-0.00769|-0.00812|-0.00662|-0.00741||||179|359|359|357|350|335|335|||||||||||||||||||||||||
2025-12-09 14:05:08|SI.D.IWFUS.CASH.IP|2340|2025-12-08 14:30:00|2025-12-08 20:59:50|47840|36.9|0.18828|2025-12-08|0.01269|19|0.079267|14|-0.064628|14|2025-12-08|||||||||||||||0.03281|0.02088|0.30086|0.01598|0.57189|0.01269|0.29464||||||||||||||||||112|19|17|31|30|21|64||||||||||||||||||0.01913|0.01122|0.01113|0.00985|0.01234|0.00928|0.00871||||||||||||||||||-0.01746|-0.01182|-0.01012|-0.00924|-0.01226|-0.00951|-0.00784||||180|360|355|354|360|355|354|||||||||||||||||||||||||
2025-12-09 14:05:09|KA.D.IWVLLN.CASH.IP|1332|2025-12-08 08:12:10|2025-12-08 16:29:30|5852|21.1|32.74938|2025-12-08|42.32096|14|0.05123|14|-0.051212|14|2025-12-08|||||||||53.73402|60.88884|72.42497|92.98664|91.6714|76.94077|42.32096|58.57982|48.31159||||||||||||||||6|10|12|14|48|11|50|21|0||||||||||||||||0.02513|0.01705|0.01705|0.01705|0.01706|0.01704|0.02298|0.01711|0.01713||||||||||||||||-0.01706|-0.02273|-0.01705|-0.01705|-0.01988|-0.03407|-0.02309|-0.01709|-0.01927||||||||54|23|29|57|36|26|123|111|58|||||||||||||||||||||||||
2025-12-09 14:05:10|CS.D.LTCUSD.CFE.IP|7268|2025-12-08 08:12:10|2025-12-08 23:59:00|83.65|3.1|0.59984|2025-12-08|0.59581|21|0.262906|9|-0.265252|7|2025-12-08|0.61655|0.61083|0.61054|0.60755|0.60615|0.60435|0.60042|0.60079|0.60144|0.59788|0.59814|0.59872|0.60101|0.59903|0.60001|0.60259|0.59947|0.59897|0.59803|0.60118|0.59969|0.59581|0.59679|0.5975|3|4|3|2|3|3|2|3|2|4|2|2|2|3|6|5|5|4|4|3|3|3|3|3|0.02666|0.03292|0.02428|0.02054|0.02639|0.02612|0.02075|0.02795|0.02362|0.03888|0.02138|0.02003|0.02079|0.02443|0.03652|0.0421|0.0342|0.03342|0.03103|0.02814|0.02546|0.02713|0.02056|0.02855|-0.03139|-0.033|-0.0248|-0.02491|-0.02269|-0.02041|-0.02032|-0.03856|-0.0243|-0.03283|-0.02076|-0.02553|-0.01932|-0.02099|-0.04119|-0.04138|-0.03325|-0.0312|-0.0319|-0.02696|-0.02553|-0.02265|-0.02745|-0.02327|257|274|246|224|215|210|214|213|193|256|215|209|187|271|286|342|322|308|310|289|290|267|201|179|||||||||||||||||||||||||
2025-12-09 14:05:10|IR.D.JGB.FWM3.IP|1579|2025-12-08 08:15:30|2025-12-08 23:59:50|13387|4.6|0.02503|2025-12-08|0.02986|0|0.014948|14|-0.052282|20|2025-12-08|0.02986|0.02987||0.02987|0.02987|0.02988|0.0299|0.02991|0.0299|0.0299|0.0299|0.0299|0.0299|0.0299|0.02999|0.02989|0.02987|0.02986|0.02987|0.02987|0.03053|||0.02989|1|3||3|1|1|1|2|1|0|3|0|0|0|0|1|0|1|0|0|0|||0|0.00804|0.00747||0.00747||0.00747||0.00748|0.00748|0.00748|0.00748|0.00748||0.00748|0.00786|0.00747|0.00747|0.00747|0.00747|0.00747|0.00747||||-0.0084|-0.00747||-0.00747|-0.00747|-0.00747||-0.00748|-0.00748|-0.00748|-0.00748|-0.00747|-0.00747|-0.00748|-0.00784|-0.00747|-0.00747|-0.00747|-0.00747||-0.01494|||-0.00747|91|51|31|44|47|16|49|36|15|28|13|20|62|135|108|59|36|14|24|23|14|||||||||||||||||||||||||
2025-12-09 14:05:11|OP.D.SPX5.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:05:11|OP.D.SPX2.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:05:12|OP.D.SPX3.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:05:12|OP.D.SPX5.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:05:13|OP.D.SPX2.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:05:13|OP.D.SPX3.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:05:14|OP.D.SPX5.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:05:14|OP.D.SPX2.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:05:15|OP.D.SPX3.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:05:15|OP.D.SPX5.4000P.IP|4083|2025-12-08 08:12:10|2025-12-08 23:59:40|5.5|0|17.85676|2025-12-08|16.56995|19|1.472995|19|-1.610018|7|2025-12-08||17.58127|17.70583|17.71065|17.82279|17.86342|17.95626|17.98675|17.85534|17.86453|17.81366|17.75133|17.81328|17.92583|18.35677|17.51722|17.00856|16.61212|16.74317|16.56995|16.6806|17.70534|27.01974|27.02334||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.17643|0.17743|0.1772|0.17821|0.17885|0.18007|0.20271|0.21729|0.20121|0.17849|0.24205|0.1783|0.23167|0.25373|0.23906|0.22489|0.24559|0.2523|0.26354|0.22259|0.24831|0.18051|0.18037||-0.17548|-0.17695|-0.17699|-0.17833|-0.17825|-0.2094|-0.41844|-0.17831|-0.1946|-0.17794|-0.17717|-0.20534|-0.23372|-0.24097|-0.22646|-0.21661|-0.24266|-0.26111|-0.19627|-0.21263|-0.291|-0.17966|-0.17981|48|61|49|34|51|50|54|122|91|98|104|109|113|211|298|287|259|256|232|211|100|39|106|||||||||||||||||||||||||
2025-12-09 14:05:16|OP.D.SPX2.4000P.IP|7483|2025-12-08 08:12:10|2025-12-08 23:59:50|16.3|0|18.12721|2025-12-08|11.02777|15|1.024096|21|-1.188243|14|2025-12-08||15.00118|50.46963|68.98468|71.593|62.81891|60.13874|54.69797|25.57206|33.51983|17.36927|15.63774|41.98902|36.76692|12.5665|11.02777|12.0624|13.39757|12.38448|14.90447|16.89796|23.99233|12.1959|12.19543||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.06194|0.06552|0.07766|0.06241|0.06729|0.06246|0.07351|0.10042|0.08211|0.06967|0.06833|0.07614|0.08929|0.13116|0.14046|0.11161|0.0961|0.11479|0.10374|0.09759|0.10985|0.09169|0.06403||-0.06188|-0.06817|-0.07583|-0.06233|-0.0758|-0.07279|-0.0699|-0.07136|-0.07307|-0.07117|-0.07215|-0.07588|-0.09284|-0.13991|-0.14027|-0.12255|-0.10119|-0.10192|-0.09858|-0.10075|-0.11526|-0.08126|-0.06364|80|112|75|63|77|101|158|226|179|183|175|182|208|288|356|349|343|337|327|323|181|60|204|||||||||||||||||||||||||
2025-12-09 14:05:17|OP.D.SPX3.4000P.IP|4|2025-12-08 14:24:50|2025-12-08 21:55:00||0|0|2025-12-08|10000||0||0||2025-12-08|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:05:17|OP.D.SPX5.4250P.IP|5075|2025-12-08 08:12:10|2025-12-08 23:59:40|6.97|0|14.10736|2025-12-08|13.05589|17|1.428571|19|-1.123596|7|2025-12-08||13.91471|14.00053|14.00157|14.07546|14.19592|14.19405|14.15104|14.14047|14.05907|14.05829|13.98044|14.01108|14.12259|14.61923|13.80244|13.38415|13.05589|13.20293|13.07798|13.1511|14.24191|21.34686|21.32715||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.18108|0.15564|0.18035|0.16898|0.14205|0.14208|0.2062|0.15328|0.15192|0.15352|0.15859|0.14011|0.14693|0.24391|0.1943|0.22622|0.21803|0.23502|0.21866|0.19065|0.22639|0.14259|0.14232||-0.13916|-0.15142|-0.17478|-0.17608|-0.18892|-0.17005|-0.21186|-0.1415|-0.14718|-0.17281|-0.13957|-0.15558|-0.17892|-0.21328|-0.19656|-0.22125|-0.23008|-0.19396|-0.19862|-0.20871|-0.25878|-0.14205|-0.14195|66|77|63|51|49|71|105|166|149|135|113|105|149|250|319|314|297|293|293|271|152|41|147|||||||||||||||||||||||||
2025-12-09 14:05:18|OP.D.SPX2.4250P.IP|8215|2025-12-08 08:12:20|2025-12-08 23:59:50|19.8|0|17.58169|2025-12-08|11.02674|15|0.65|18|-1.404787|14|2025-12-08||15.36352|40.96354|27.69289|11.57959|18.73451|13.90284|27.67754|22.84382|21.60977|26.52096|16.85042|28.67299|18.79068|15.17615|11.02674|12.05908|12.64343|12.5778|15.30585|16.82109|21.82048|39.51254|22.7995||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.0631|0.05569|0.06742|0.05214|0.07114|0.05213|0.068|0.06713|0.06444|0.06505|0.06304|0.06401|0.08206|0.12123|0.11552|0.11014|0.08737|0.10754|0.08966|0.08465|0.09383|0.05741|0.05387||-0.05417|-0.06314|-0.06483|-0.06323|-0.06306|-0.06943|-0.05898|-0.06506|-0.06984|-0.06338|-0.07199|-0.06888|-0.08338|-0.1214|-0.12018|-0.10968|-0.09312|-0.09894|-0.09133|-0.09849|-0.09089|-0.05732|-0.05832|111|147|99|85|109|106|193|247|218|207|198|212|249|308|355|350|338|349|337|327|206|71|226|||||||||||||||||||||||||
2025-12-09 14:05:19|OP.D.SPX3.4250P.IP|4|2025-12-08 14:24:50|2025-12-08 21:55:00||0|0|2025-12-08|10000||0||0||2025-12-08|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:05:19|OP.D.SPX5.4500P.IP|6070|2025-12-08 08:12:30|2025-12-08 23:59:30|8.93|0|12.29058|2025-12-08|10.89754|15|1.272534|16|-26.25139|13|2025-12-08||11.01367|11.09092|11.18166|11.19246|11.22056|11.25659|11.26207|11.18807|11.17698|11.1339|11.09621|11.10975|11.19496|11.54665|10.89754|11.96926|17.26293|13.20139|14.68607|20.05868|11.03541|16.65047|16.64812||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.11016|0.12324|0.15992|0.1681|0.13104|0.12521|0.12451|0.14735|0.12909|0.14868|0.13636|0.14512|0.13837|0.19793|0.18701|0.20441|0.16242|0.16698|0.15162|0.14695|0.16882|0.11107|0.11115||-0.11009|-0.11864|-0.13973|-0.1242|-0.11213|-0.11249|-0.14565|-0.13095|-0.14255|-0.13692|-0.12675|-0.13469|-0.76399|-0.20224|-0.20472|-0.18768|-0.16788|-0.18266|-0.16383|-0.1637|-0.18544|-0.11099|-0.11077|84|105|80|61|57|81|153|210|161|154|152|149|190|260|344|331|319|337|301|291|190|51|171|||||||||||||||||||||||||
2025-12-09 14:05:20|OP.D.SPX2.4500P.IP|8128|2025-12-08 08:12:20|2025-12-08 23:59:50|23.9|0|10.72299|2025-12-08|9.68563|20|0.692464|18|-0.457952|15|2025-12-08||10.25057|10.27613|10.30037|10.35296|10.38997|10.35853|10.3605|10.31918|10.29068|10.26161|10.25079|10.26296|10.30996|10.56324|10.09153|9.8666|9.71837|9.81812|9.69724|9.68563|11.80258|41.84169|19.9447||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.05161|0.05629|0.05303|0.04646|0.05775|0.0704|0.06417|0.0724|0.06238|0.059|0.05259|0.06575|0.06421|0.10919|0.11336|0.10304|0.09653|0.10131|0.08202|0.08173|0.08877|0.05201|0.05049||-0.05466|-0.05381|-0.05299|-0.05125|-0.06057|-0.06369|-0.05583|-0.06001|-0.05972|-0.05967|-0.06187|-0.05905|-0.0694|-0.10067|-0.11002|-0.114|-0.0926|-0.09226|-0.09372|-0.08686|-0.08024|-0.05197|-0.05223|107|174|133|100|128|166|214|298|260|248|231|233|264|320|358|356|353|355|349|348|237|80|247|||||||||||||||||||||||||
2025-12-09 14:05:21|OP.D.SPX3.4500P.IP|4|2025-12-08 14:24:50|2025-12-08 21:55:00||0|0|2025-12-08|10000||0||0||2025-12-08|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:05:21|OP.D.SPX4.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:05:22|OP.D.SPX4.4250P.IP|80|2025-12-08 08:32:10|2025-12-08 21:55:00|0.5|0|97.66667|2025-12-08|84.44444|15|12.5|13|-10|15|2025-12-08||88.88889|||||94.44444|96.2963|88.88889|100|94.44444|88.88889|95.55556|94.2029|127.77778|84.44444|84.44444|88.88889|84.44444|84.44444|88.88889|162.96296||||0|||||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||||||||||||||||12.5||||||||||||||||||||||||||-10|||-10||||||1|2|3|1|1|2|1|5|46|6|2|2|1|4|4|1|3|||||||||||||||||||||||||
2025-12-09 14:05:22|IR.D.02YEAR100.FWM.IP|4496|2025-12-08 08:12:50|2025-12-08 23:58:20||115|0.00303|2025-12-08|0.01918|0|0.00384|15|-0.007679|15|2025-12-08|0.01918|0.01918|0.01918|0.01918|0.01918|0.01918|0.01919|0.01919|0.01919|0.01919|0.01919|0.01919|0.01919|0.01919|0.01919|0.0192|0.0192|0.0192|0.01919|0.01919|0.01919|0.01919||0.01919|116|238|48|230|75|283|193|92|191|75|271|361|298|452|422|333|437|660|832|2153|479|413||83|0.00288|||||0.00192|0.00384|0.00384|||0.0032|0.00192|0.00384|0.00336|0.00317|0.00384|0.0032|0.00192|0.00384|0.00384||0.00288||0.00256|-0.00264|-0.00192||-0.00192|-0.00192||-0.00192|-0.00384||||-0.00384|-0.00384|-0.00336|-0.00312|-0.00411|-0.00384|-0.00384|-0.00384|-0.00384|-0.00288|||-0.00384|27|11|4|6|6|8|23|14|14|12|15|12|20|54|53|65|27|28|25|15|13|7|20|||||||||||||||||||||||||
2025-12-09 14:05:23|IR.D.02YEAR100.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:05:23|IR.D.02YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:05:24|IR.D.02YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:05:24|UB.D.HOODUS.CASH.IP|7023|2025-12-08 08:12:00|2025-12-08 23:59:40|13402|2646.3|13.57097|2025-12-08|0.63091|15|0.404343|9|-0.381176|21|2025-12-08||16.13899|30.16962|32.40252|38.20621|36.70395|41.20352|40.97161|38.5593|66.32161|76.51912|79.44586|64.96538|51.74612|10.07784|0.63091|1.77452|4.28043|4.99214|4.86622|3.83881|60.06148|75.70319|78.59707||248|167|66|26|51|15|49|55|244|306|154|427|1891|10540|8876|8614|5636|5389|3493|4212|19606|358|272||0.03151|0.01725|0.02297|0.01495|0.01181|0.00924|0.01568|0.01706|0.14285|0.07674||0.04624|0.04222|0.07572|0.06125|0.04678|0.04136|0.0377|0.02896|0.02874|0.09901|0.00732|0.02196||-0.03156|-0.02875|-0.01757|-0.01754|-0.02493|-0.02242|-0.0274|-0.02638|-0.10422|-0.11506|-0.04306|-0.02981|-0.06629|-0.07637|-0.05311|-0.04256|-0.03625|-0.0374|-0.03355|-0.03034|-0.11231|-0.02928|-0.02319|236|219|105|110|120|170|127|109|80|34|34|57|89|230|356|348|331|344|291|342|55|37|28|||||||||||||||||||||||||
2025-12-09 14:05:25|CS.D.EOSUSD.CFD.IP|2467|2025-12-08 08:15:10|2025-12-08 23:59:00|18.1|1.5|1.10238|2025-12-08|1.09519|13|2.396878|14|-1.588171|15|2025-12-08|1.11006|1.10776|1.10721|1.1066|1.1069|1.10259|1.10284|1.10266|1.10358|1.09705|1.09724|1.10152|1.10424|1.09519|1.10029|1.09905|1.09578|1.09786|1.09832|1.10169|1.1027|1.09923|1.10048|1.10296|1|1|1|2|2|2|2|1|2|3|2|3|3|2|3|2|1|1|1|1|1|1|1|1||0.11073|0.05522|0.09197|0.18981|0.20868|0.19717|0.05495|0.35991|0.29391|0.40845|0.25727|0.45409|0.35933|0.45795|0.6273|0.47904|0.31076|0.17598|0.60904|0.13249|0.35027|0.24808|0.15877|-0.84715|-0.19729|-0.05528|-0.44192|-0.87142|-0.48043|-0.63139|-0.90623|-0.84687|-0.40145|-0.24629|-0.41996|-0.78729|-0.43782|-0.51186|-0.3784|-0.05479|-0.17309|-0.15048|-0.56179||-0.05485|||98|93|77|41|47|24|26|31|31|55|17|20|23|34|112|139|142|133|122|111|108|66|69|88|||||||||||||||||||||||||
2025-12-09 14:05:26|CS.D.ADAUSD.CFE.IP|9281|2025-12-08 08:12:40|2025-12-08 23:59:50|43.13|5.7|0.695|2025-12-08|0.68802|17|0.322284|14|-0.323625|15|2025-12-08|0.72316|0.71493|0.7131|0.71007|0.70834|0.70762|0.70436|0.70244|0.69838|0.69164|0.69274|0.69669|0.69811|0.69338|0.68997|0.69321|0.68948|0.68802|0.69148|0.69464|0.69151|0.69101|0.69144|0.69689|7|8|5|4|6|8|8|7|4|5|5|5|4|7|7|8|7|5|5|4|5|5|3|3|0.03903|0.04572|0.03464|0.03024|0.03647|0.03173|0.03387|0.03208|0.03167|0.04784|0.03152|0.02932|0.03051|0.03534|0.05477|0.06082|0.04703|0.04964|0.04424|0.04116|0.0383|0.03795|0.03011|0.03466|-0.04466|-0.04436|-0.03428|-0.0321|-0.03596|-0.03267|-0.03402|-0.02949|-0.03845|-0.03964|-0.03663|-0.03071|-0.03167|-0.03347|-0.06177|-0.06336|-0.05033|-0.04697|-0.04699|-0.03986|-0.03797|-0.03607|-0.03942|-0.03047|349|349|316|315|325|347|345|308|276|306|302|259|274|336|327|357|349|339|345|333|328|312|251|250|||||||||||||||||||||||||
2025-12-09 14:05:27|CS.D.XLMUSD.CFD.IP|4203|2025-12-08 08:12:10|2025-12-08 23:59:20|24.03|1.6|0.53879|2025-12-08|0.53078|14|0.206782|16|-0.205846|15|2025-12-08|0.54796|0.54194|0.54127|0.54012|0.53819|0.53799|0.53828|0.53739|0.53535|0.53232|0.53265|0.53385|0.53559|0.5321|0.53078|0.53586|0.53655|0.53777|0.53702|0.53941|0.53809|0.53649|0.5367|0.54112|1|2|1|1|2|2|2|1|2|2|2|1|2|1|2|2|2|2|2|1|1|2|2|2|0.05621|0.0477|0.05446|0.04154|0.04794|0.04139|0.04372|0.05516|0.04632|0.05459|0.04391|0.04109|0.04123|0.04433|0.06081|0.05806|0.05311|0.04566|0.04926|0.05014|0.048|0.05025|0.04557|0.04167|-0.0527|-0.05306|-0.04408|-0.0519|-0.04333|-0.04551|-0.0437|-0.05401|-0.04462|-0.04334|-0.04098|-0.044|-0.04121|-0.04909|-0.06125|-0.05852|-0.05427|-0.04727|-0.04645|-0.04427|-0.04415|-0.05156|-0.04544|-0.04358|158|191|137|130|137|130|129|104|134|168|134|116|141|142|208|239|208|197|176|175|163|139|124|122|||||||||||||||||||||||||
2025-12-09 14:05:27|IR.D.FGBX.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:05:28|IR.D.FGBS.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:05:29|IX.D.HSTECH.IFU.IP|8116|2025-12-08 08:12:20|2025-12-08 23:59:50|5668|12.6|6.24576|2025-12-08|0.07029|2|0.158384|1|-0.105164|1|2025-12-08|0.15892|0.09041|0.07029|0.07059|0.15923|0.07054|0.0705|0.07056|0.12319|0.12971|38.74984|73.07816|65.09376|74.0344|0.10592|0.10623|0.10636|0.10627|0.10634|0.15937|0.15935|0.15906|0.15888|0.15888|0|42|33|31|0|28|22|27|16|1|2|1|4|2|5|5|2|3|4|0|0|0|0|0|0.00379|0.02268|0.01986|0.01542|0.00222|0.01837|0.01552|0.01313|0.00763|0.00799|0.01294|0.01765|0.01764|0.01765|0.01502|0.01319|0.01129|0.01404|0.01111|0.00377|0.00443|0.00493|0.00407|0.00348|-0.00423|-0.02024|-0.02321|-0.01678|-0.00232|-0.01837|-0.01374|-0.01418|-0.00681|-0.00623|-0.01599|-0.01764|-0.01764|-0.01764|-0.01765|-0.01416|-0.01244|-0.01261|-0.0131|-0.00392|-0.00385|-0.00451|-0.00326|-0.00341|333|340|358|333|172|349|328|261|288|199|106|115|103|100|284|313|249|179|273|332|316|306|114|329|||||||||||||||||||||||||
2025-12-09 14:05:30|IX.D.TOPIX.IFU.IP|7207|2025-12-08 08:12:30|2025-12-08 23:59:50|3389.1|4.4|0.03268|2025-12-08|0.02367|5|0.083376|0|-0.10421|0|2025-12-08|0.02376|0.02373|0.02895|0.0281|0.0237|0.02367|0.03637|0.05914|0.03546|0.03543|0.03545|0.03545|0.03547|0.03549|0.03555|0.03558|0.0356|0.03561|0.03562|0.03563|0.03875|0.05926|0.05923|0.05085|18|8|9|7|7|13|31|0|4|3|3|3|5|5|6|3|1|1|1|1|1|0|0|6|0.02039|0.01187|0.01018|0.01037|0.01034|0.01144|0.00935|0.00397|0.01014|0.00886|0.00764|0.00872|0.00887|0.01|0.01299|0.01045|0.01153|0.0097|0.00946|0.009|0.00935|0.00599|0.00387|0.01271|-0.01996|-0.00992|-0.0101|-0.01116|-0.00799|-0.00819|-0.01049|-0.00522|-0.00886|-0.00844|-0.00756|-0.00886|-0.00813|-0.00775|-0.01243|-0.00953|-0.00953|-0.0091|-0.00898|-0.007|-0.00768|-0.00558|-0.00474|-0.00913|345|278|174|210|191|140|212|222|227|166|138|137|92|156|285|321|292|276|272|247|226|173|78|230|||||||||||||||||||||||||
2025-12-09 14:05:31|CS.D.UNIUSD.CFE.IP|9813|2025-12-08 08:12:20|2025-12-08 23:59:40|560.07|8|0.55192|2025-12-08|0.53668|9|0.293036|16|-0.270525|15|2025-12-08|0.56316|0.55452|0.55358|0.55127|0.54896|0.54773|0.54306|0.54248|0.54253|0.53668|0.53764|0.53877|0.54265|0.54304|0.54148|0.54698|0.54849|0.54939|0.54837|0.54998|0.5478|0.54524|0.5468|0.54799|10|13|12|9|9|8|7|6|5|9|6|6|7|10|13|16|13|10|11|10|10|9|6|5|0.03612|0.04045|0.03243|0.02369|0.03066|0.02024|0.02335|0.01938|0.01762|0.0348|0.01569|0.01794|0.01647|0.0239|0.04736|0.05547|0.04769|0.04324|0.03825|0.03095|0.03275|0.0279|0.01624|0.02015|-0.03952|-0.04002|-0.0254|-0.02452|-0.02271|-0.01755|-0.02273|-0.02406|-0.01982|-0.02719|-0.01976|-0.01825|-0.0205|-0.02346|-0.04928|-0.05362|-0.04883|-0.04152|-0.04016|-0.0299|-0.02665|-0.02653|-0.01831|-0.02172|350|353|357|357|353|347|332|326|325|345|312|312|333|352|351|360|360|353|358|358|352|349|316|300|||||||||||||||||||||||||
2025-12-09 14:05:32|CS.D.LNKUSD.CFE.IP|10504|2025-12-08 08:12:30|2025-12-08 23:59:50|1373.35|11.3|0.45755|2025-12-08|0.44657|9|0.255648|9|-0.290237|15|2025-12-08|0.46302|0.45678|0.45493|0.45362|0.45314|0.45137|0.44978|0.45049|0.44992|0.44657|0.44835|0.45125|0.45356|0.45255|0.45197|0.4578|0.4586|0.45992|0.45995|0.46102|0.45865|0.45614|0.45633|0.45855|13|14|12|10|11|9|8|10|10|12|9|13|13|11|15|18|15|14|15|15|13|12|12|10|0.02952|0.04078|0.02852|0.02182|0.02411|0.02269|0.01895|0.01946|0.02003|0.02942|0.01813|0.01531|0.01681|0.02631|0.04209|0.05118|0.03565|0.03635|0.03743|0.02929|0.02686|0.02447|0.01397|0.01672|-0.03038|-0.03719|-0.02277|-0.02127|-0.02249|-0.02264|-0.01729|-0.02177|-0.0185|-0.02932|-0.01735|-0.01864|-0.0173|-0.02332|-0.04532|-0.05016|-0.03619|-0.03203|-0.03926|-0.02675|-0.02432|-0.0214|-0.01779|-0.02087|360|360|358|358|359|347|346|356|351|352|338|352|358|351|350|360|359|360|360|360|358|358|353|334|||||||||||||||||||||||||
2025-12-09 14:05:34|CS.D.DOTUSD.CFE.IP|6570|2025-12-08 08:12:20|2025-12-08 23:59:10|212.38|3.6|0.56508|2025-12-08|0.5564|9|0.249541|20|-0.239572|15|2025-12-08|0.57525|0.56952|0.56816|0.56679|0.5659|0.5666|0.56258|0.56229|0.56075|0.5564|0.55872|0.56278|0.56663|0.56344|0.55999|0.56395|0.56329|0.56332|0.56214|0.56656|0.56424|0.56046|0.56231|0.56459|4|4|3|4|4|4|3|3|4|5|4|4|3|4|6|6|4|3|3|4|4|3|4|3|0.02393|0.03008|0.02118|0.01706|0.02604|0.01804|0.02375|0.02141|0.02743|0.03128|0.01915|0.01917|0.02097|0.02536|0.04086|0.04225|0.03361|0.02994|0.02664|0.02538|0.02795|0.02361|0.01849|0.01831|-0.02429|-0.02745|-0.02099|-0.01837|-0.02228|-0.01899|-0.01739|-0.02188|-0.02259|-0.02544|-0.01842|-0.02549|-0.01832|-0.02005|-0.05218|-0.04757|-0.03831|-0.03195|-0.03284|-0.03115|-0.02471|-0.02913|-0.02376|-0.02003|314|298|239|258|241|271|245|234|274|276|206|197|216|310|300|343|295|239|287|258|266|199|251|164|||||||||||||||||||||||||
2025-12-09 14:05:35|CS.D.DOGUSD.CFE.IP|4395|2025-12-08 08:12:30|2025-12-08 23:54:30|14.22|2.8|0.56363|2025-12-08|0.55733|9|0.350877|9|-0.210526|15|2025-12-08|0.57908|0.5732|0.57288|0.57152|0.56985|0.56838|0.56572|0.56477|0.56353|0.55733|0.55756|0.55886|0.56075|0.55842|0.55756|0.56144|0.56126|0.56188|0.56228|0.56306|0.5606|0.55887|0.55983|0.56242|3|3|3|3|3|3|3|2|3|4|2|3|2|3|3|3|3|3|3|3|2|3|2|2|0.07709|0.07825|0.07165|0.07145|0.07345|0.07111|0.07074|0.07059|0.07045|0.09761|0.0697|0.06994|0.07011|0.06985|0.08913|0.08379|0.08086|0.07353|0.07323|0.07235|0.07292|0.07258|0.07468|0.0704|-0.0748|-0.07313|-0.07331|-0.07141|-0.07125|-0.07099|-0.07068|-0.07061|-0.07043|-0.08321|-0.06966|-0.06983|-0.07|-0.07455|-0.08051|-0.08166|-0.07588|-0.07014|-0.07746|-0.07262|-0.0701|-0.06983|-0.06995|-0.07334|209|226|188|151|141|97|95|104|124|178|117|108|108|159|237|302|258|229|250|196|180|155|106|127|||||||||||||||||||||||||
2025-12-09 14:05:35|CO.D.CFI.FWM1.IP|4665|2025-12-08 08:12:20|2025-12-08 16:59:50||6.5|0.05564|2025-12-08|0.07282|11|0.115607|8|-0.103766|16|2025-12-08||||||||0.07321|0.07307|0.07326|0.07289|0.07282|0.07289|0.07297|0.07286|0.07306|0.07323|||||||||||||||4|5|5|8|7|7|6|7|7|7|||||||||||||||0.01436|0.01851|0.0127|0.017|0.01377|0.01088|0.01237|0.01355|0.0103|0.01079|||||||||||||||-0.01343|-0.01353|-0.01154|-0.01285|-0.01629|-0.01082|-0.01098|-0.01068|-0.01031|-0.01301||||||||247|265|239|242|205|200|204|201|230|255|||||||||||||||||||||||||
2025-12-09 14:05:36|OP.D.SPX3.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:05:37|OP.D.SPX3.5000C.IP|8918|2025-12-08 08:12:20|2025-12-08 23:59:50|1865.18|0|0.0706|2025-12-08|0.06356|5|0.146881|14|-0.135696|17|2025-12-08||0.06384|0.06376|0.06365|0.06358|0.06356|0.06357|0.06356|0.06367|0.06369|0.06374|0.0638|0.06373|0.06365|0.06943|0.06438|0.06477|0.06497|0.06489|0.06521|0.06513|0.07052|0.12893|0.12899||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.01132|0.01062|0.00863|0.00991|0.00858|0.01044|0.01246|0.01393|0.01185|0.01164|0.0119|0.01226|0.01414|0.02683|0.02887|0.03083|0.02687|0.02717|0.02304|0.02413|0.01699|0.0133|0.01463||-0.01209|-0.00956|-0.00921|-0.00817|-0.00866|-0.00905|-0.01162|-0.01532|-0.0132|-0.0132|-0.01161|-0.01392|-0.01476|-0.027|-0.02892|-0.02958|-0.02779|-0.02933|-0.02265|-0.02107|-0.01777|-0.01262|-0.01431|141|216|150|129|161|186|263|325|315|287|273|266|306|329|360|360|355|360|352|351|264|140|308|||||||||||||||||||||||||
2025-12-09 14:05:38|OP.D.SPX3.4750P.IP|10|2025-12-08 14:24:50|2025-12-08 21:55:00||0|1800|2025-12-08|6000|15|0||0||2025-12-08||||||||||||||||6000|6000|6000||||||||||||||||||||||0|0|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||1|1|1|||||||||||||||||||||||||
2025-12-09 14:05:38|OP.D.SPX3.5000P.IP|266|2025-12-08 13:07:10|2025-12-08 21:55:00||0|881.49545|2025-12-08|453.16142|16|20|17|-33.333333|17|2025-12-08||||||||||||||1350|723.27502|686.5936|453.16142|664.91841|845.09804|827.38095|4111.11111|3600||||||||||||||||0|0|0|0|0|0|0|0|0|||||||||||||||||12.5|13.88889|7.69231|20|12.5|||||||||||||||||||-11.11111|-11.11111|-10.64815|-7.34127|-16.66667|-11.64021|-11.11111|||||17|49|69|48|13|34|14|9|5|||||||||||||||||||||||||
2025-12-09 14:05:39|OP.D.SPX5.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:05:40|OP.D.SPX5.5000C.IP|9753|2025-12-08 08:12:20|2025-12-08 23:59:50|1917.19|0|0.10897|2025-12-08|0.10312|5|0.17492|16|-0.210667|20|2025-12-08||0.10354|0.10342|0.10325|0.10315|0.10312|0.10315|0.10312|0.10331|0.10333|0.10339|0.1035|0.10338|0.10327|0.10779|0.1044|0.10498|0.10528|0.10516|0.10564|0.10553|0.10854|0.15677|0.15684||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.01301|0.01248|0.01122|0.01073|0.00935|0.01005|0.01369|0.01771|0.014|0.01355|0.01334|0.01419|0.01548|0.02814|0.02767|0.03136|0.02622|0.02588|0.02497|0.02436|0.01566|0.01248|0.01332||-0.01145|-0.01074|-0.01079|-0.01027|-0.00924|-0.01084|-0.01316|-0.01885|-0.01456|-0.0138|-0.01381|-0.01414|-0.01509|-0.0303|-0.03174|-0.03049|-0.0265|-0.03|-0.02149|-0.02194|-0.01524|-0.01105|-0.01273|179|303|270|259|262|271|318|349|335|322|320|331|338|349|360|360|359|359|357|354|323|138|303|||||||||||||||||||||||||
2025-12-09 14:05:40|OP.D.SPX5.4750P.IP|7849|2025-12-08 08:12:30|2025-12-08 23:59:40|11.27|0|19.0699|2025-12-08|11.03647|16|1.017812|16|-1.144726|19|2025-12-08||37.47051|30.83275|32.67235|39.23908|33.64215|38.06026|29.16828|20.98534|30.30653|28.89429|34.51385|35.05063|23.18082|16.51385|11.27701|11.03647|11.59544|11.83106|15.39282|14.10108|22.03645|13.18914|13.18215||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.10744|0.10224|0.12509|0.11964|0.13484|0.10513|0.10725|0.12367|0.10921|0.11732|0.10112|0.11858|0.11815|0.17177|0.16268|0.17905|0.15077|0.16401|0.13478|0.13374|0.13804|0.08808|0.08998||-0.10425|-0.10808|-0.09726|-0.1176|-0.0972|-0.16684|-0.10149|-0.11424|-0.11535|-0.10152|-0.09797|-0.10719|-0.12296|-0.20337|-0.16738|-0.16579|-0.16484|-0.16858|-0.15384|-0.15317|-0.17288|-0.1054|-0.10461|93|141|101|81|89|117|168|248|199|190|194|197|205|294|357|352|336|343|331|326|205|65|204|||||||||||||||||||||||||
2025-12-09 14:05:41|OP.D.SPX5.5000P.IP|8556|2025-12-08 08:12:30|2025-12-08 23:59:50|14.47|0|15.51176|2025-12-08|10.52743|16|1.211306|16|-0.726552|20|2025-12-08||30.40714|26.5066|23.2124|38.83746|44.46936|34.87801|24.74289|15.82728|14.39929|14.66351|20.33216|17.47156|19.65192|14.22145|11.02857|10.52743|11.31276|11.28792|11.05495|13.15664|15.21354|44.22248|22.43058||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.09168|0.09348|0.11198|0.08325|0.0815|0.09333|0.09432|0.11482|0.1047|0.08995|0.08797|0.09717|0.10427|0.16632|0.14855|0.16097|0.14097|0.15|0.13715|0.12669|0.12266|0.07829|0.07936||-0.08649|-0.09225|-0.08957|-0.09639|-0.08864|-0.11822|-0.08493|-0.09404|-0.09989|-0.08516|-0.09524|-0.09211|-0.09904|-0.16141|-0.16085|-0.14953|-0.14092|-0.13555|-0.13379|-0.13752|-0.1185|-0.09118|-0.08718|117|168|127|98|116|147|214|287|254|238|219|219|255|316|357|354|342|352|338|340|229|77|233|||||||||||||||||||||||||
2025-12-09 14:05:42|OP.D.SPX2.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:05:42|OP.D.SPX2.5000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:05:43|OP.D.SPX2.4750P.IP|8787|2025-12-08 08:12:20|2025-12-08 23:59:50|29.28|0|8.55567|2025-12-08|7.84551|20|0.668003|18|-1.047852|14|2025-12-08||8.31113|8.32784|8.36777|8.37562|8.40222|8.39393|8.37934|8.34965|8.33123|8.32047|8.3078|8.3191|8.35714|8.51011|8.1685|7.98619|7.87412|7.93587|7.84569|7.84551|8.18645|28.22502|13.0891||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.04271|0.04576|0.04854|0.08439|0.06303|0.05123|0.04903|0.06497|0.05934|0.05697|0.05042|0.05241|0.05503|0.09488|0.10394|0.10088|0.08926|0.10489|0.07635|0.08055|0.06967|0.05094|0.04243||-0.04585|-0.04871|-0.05227|-0.03986|-0.05897|-0.06386|-0.0534|-0.05155|-0.05416|-0.04807|-0.05877|-0.05287|-0.06376|-0.10012|-0.1066|-0.09985|-0.10401|-0.09236|-0.0887|-0.08935|-0.06418|-0.04936|-0.04824|142|218|162|141|151|184|262|321|299|284|269|275|305|333|359|360|358|360|355|352|273|91|280|||||||||||||||||||||||||
2025-12-09 14:05:44|OP.D.SPX2.5000P.IP|8940|2025-12-08 08:12:20|2025-12-08 23:59:50|36.74|0|6.62007|2025-12-08|6.24792|20|0.415973|14|-1.198773|14|2025-12-08||6.62007|6.64559|6.67828|6.68995|6.70663|6.69741|6.6877|6.65789|6.64339|6.63513|6.61533|6.63483|6.6694|6.8392|6.50804|6.36476|6.27608|6.32161|6.24845|6.24792|6.53829|8.65492|8.6496||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.04412|0.04501|0.04057|0.03444|0.04659|0.03768|0.04433|0.05988|0.04996|0.05059|0.05205|0.05302|0.05561|0.09872|0.10088|0.09951|0.08835|0.11356|0.07989|0.07589|0.06161|0.05413|0.0415||-0.05055|-0.04914|-0.04932|-0.03686|-0.04317|-0.05911|-0.04676|-0.05525|-0.05046|-0.04565|-0.05473|-0.0471|-0.06518|-0.10046|-0.1061|-0.1021|-0.09418|-0.10428|-0.0822|-0.08402|-0.06701|-0.04453|-0.04668|146|226|173|144|163|200|268|330|308|295|287|286|302|334|359|360|359|360|357|355|279|106|293|||||||||||||||||||||||||
2025-12-09 14:05:45|IR.D.FBTP.FWM1.IP|3|2025-12-09 14:05:10|2025-12-09 14:05:40||112.7|0.01394|2025-12-08|0.75066|13|0.016745|16|-0.016748|15|2025-12-08||||||||8.30329|2.10987|5.96551|0.99378|2.67237|1.89306|0.75066|2.81854|1.58771|4.58546|17.01634||||||||||||||39|98|98|103|110|96|108|109|141|141|35||||||||||||||0.00879|0.00833|0.00834|0.00834|0.00835|0.00835|0.00835|0.00835|0.00837|0.00925|0.00837||||||||||||||-0.00865|-0.00931|-0.00834|-0.00834|-0.00911|-0.00904|-0.00835|-0.00835|-0.00863|-0.00837|-0.00837|||||||121|145|135|105|114|108|141|144|194|132|53|||||||||||||||||||||||||
2025-12-09 14:05:45|IR.D.FBTP.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:05:46|IX.D.OMX20.IFM.IP|3209|2025-12-08 08:12:30|2025-12-08 15:19:50|1509|0.1|0.03314|2025-12-08|0.03313|15|0.053237|9|-0.049805|14|2025-12-08|||||||||0.03321|0.03328|0.03329|0.03331|0.03327|0.03321|0.03316|0.03313|||||||||||||||||0|0|0|0|0|0|0|0|||||||||||||||||0.00912|0.00564|0.00451|0.00566|0.00458|0.00848|0.00903|0.00698|||||||||||||||||-0.00769|-0.00563|-0.00414|-0.00446|-0.00404|-0.00406|-0.00717|-0.00663|||||||||331|268|243|237|223|200|288|112|||||||||||||||||||||||||
2025-12-09 14:05:47|IX.D.SUNNAS.IFE.IP|10662|2025-12-08 08:12:30|2025-12-08 23:59:50|25676.3|0|0.11697|2025-12-08|0.11649|7|0.092084|14|-0.055202|19|2025-12-08|0.11684|0.11671|0.11664|0.11658|0.11654|0.11652|0.11651|0.11649|0.11657|0.11659|0.11659|0.1166|0.11656|0.1165|0.11651|0.1169|0.1172|0.11729|0.11721|0.11744|0.1174|0.11707|0.11695|0.11693|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.0069|0.00597|0.00485|0.00422|0.0039|0.0043|0.00453|0.00538|0.00614|0.00516|0.00512|0.0046|0.00482|0.00608|0.01259|0.01169|0.01064|0.00919|0.00967|0.00801|0.00788|0.00641|0.00154|0.00561|-0.00795|-0.00488|-0.00427|-0.00387|-0.00358|-0.00372|-0.0041|-0.00484|-0.0069|-0.00578|-0.00505|-0.00525|-0.00486|-0.00639|-0.01228|-0.01155|-0.01103|-0.00941|-0.01141|-0.00812|-0.00632|-0.006|-0.00148|-0.00552|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|262|360|||||||||||||||||||||||||
2025-12-09 14:05:48|IX.D.SUNDOW.IFE.IP|10337|2025-12-08 08:12:40|2025-12-08 23:59:50|47743.3|0|0.11514|2025-12-08|0.11473|5|0.041406|14|-0.085352|14|2025-12-08|0.11483|0.11482|0.1148|0.11477|0.11476|0.11473|0.11474|0.11473|0.11478|0.11478|0.11479|0.11478|0.11474|0.11475|0.11483|0.11504|0.11517|0.11528|0.11539|0.11544|0.11538|0.11528|0.11523|0.11526|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00272|0.00239|0.00184|0.00154|0.00146|0.00167|0.00178|0.0022|0.00301|0.00252|0.0024|0.00229|0.00282|0.003|0.00809|0.00785|0.00789|0.00621|0.00648|0.00602|0.00572|0.00308|0.00325|0.00341|-0.0029|-0.00257|-0.002|-0.00181|-0.00156|-0.00156|-0.00177|-0.00194|-0.00303|-0.00268|-0.00254|-0.0025|-0.00263|-0.00323|-0.00867|-0.00838|-0.00838|-0.00675|-0.00677|-0.00515|-0.00495|-0.0031|-0.00202|-0.00351|357|351|332|306|287|288|335|344|359|356|354|355|351|359|359|360|360|360|360|360|360|352|174|351|||||||||||||||||||||||||
2025-12-09 14:05:49|IX.D.SUNFUN.IFE.IP|8398|2025-12-08 08:12:40|2025-12-08 23:59:50|9642.1|0|0.10372|2025-12-08|0.10347|8|0.062134|8|-0.049647|8|2025-12-08|0.10353|0.10357|0.10359|0.1036|0.10359|0.10359|0.10362|0.10352|0.10347|0.10353|0.10353|0.10352|0.10351|0.10357|0.1037|0.10379|0.10381|0.10385|0.10389|0.10392|0.10386|0.10378|0.10374|0.10374|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00274|0.00325|0.00323|0.00358|0.00295|0.00349|0.00358|0.00467|0.00799|0.00503|0.0041|0.0042|0.00377|0.00399|0.00601|0.00685|0.00663|0.0048|0.00441|0.00398|0.00416|0.00223|0.00166|0.00183|-0.0026|-0.00406|-0.00315|-0.00329|-0.00294|-0.00306|-0.00381|-0.00455|-0.00725|-0.00548|-0.00491|-0.0042|-0.00392|-0.00466|-0.00634|-0.007|-0.00615|-0.00448|-0.00441|-0.00355|-0.00412|-0.00198|-0.00223|-0.00188|258|180|116|121|123|129|182|289|355|350|314|328|290|310|342|359|351|338|342|311|304|300|117|326|||||||||||||||||||||||||
2025-12-09 14:05:50|IX.D.SUNDAX.IFMG.IP|9268|2025-12-08 08:12:40|2025-12-08 23:59:50|24036.1|0|0.1247|2025-12-08|0.12456|14|0.035419|15|-0.043742|7|2025-12-08|0.12488|0.12487|0.12489|0.12492|0.12489|0.12493|0.12501|0.12496|0.12493|0.12476|0.12468|0.12467|0.12468|0.12459|0.12456|0.12477|0.12486|0.12492|0.12494|0.12498|0.125|0.12495|0.12487|0.12488|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00675|0.00895|0.00749|0.00843|0.00747|0.00729|0.00572|0.00546|0.00926|0.00645|0.00491|0.00461|0.00536|0.00589|0.00708|0.00763|0.0083|0.00634|0.00667|0.00623|0.00673|0.00327|0.00232|0.00287|-0.00756|-0.00808|-0.00834|-0.01001|-0.0062|-0.00612|-0.00691|-0.0059|-0.00891|-0.00585|-0.00537|-0.0057|-0.00547|-0.00614|-0.00749|-0.00871|-0.00729|-0.00716|-0.00675|-0.00568|-0.00613|-0.0033|-0.00181|-0.00263|282|222|160|101|168|201|217|342|360|360|359|360|352|359|360|360|360|351|355|346|336|330|158|338|||||||||||||||||||||||||
2025-12-09 14:05:51|CS.D.AVXUSD.CFD.IP|3781|2025-12-08 08:12:30|2025-12-08 23:59:00|13.61|2.5|0.51384|2025-12-08|0.50746|9|0.290487|9|-0.148699|1|2025-12-08|0.52278|0.51809|0.51917|0.51739|0.51563|0.51416|0.51214|0.51289|0.51187|0.50746|0.50863|0.50927|0.51209|0.51036|0.51053|0.5157|0.51506|0.51417|0.51413|0.51729|0.51618|0.51307|0.5121|0.51412|2|2|2|2|2|2|2|3|3|3|3|2|2|3|3|2|2|2|2|2|2|3|2|3|0.07469|0.08323|0.07422|0.07395|0.07362|0.0735|0.07316|0.0733|0.07311|0.08754|0.07273|0.0729|0.07321|0.0772|0.08336|0.07496|0.07818|0.07612|0.07845|0.07391|0.07377|0.0792|0.07322|0.07344|-0.08035|-0.07907|-0.07412|-0.07389|-0.07357|-0.07343|-0.07314|-0.07319|-0.07307|-0.07685|-0.07264|-0.07269|-0.07309|-0.07288|-0.07463|-0.07804|-0.07898|-0.07941|-0.0807|-0.08309|-0.07372|-0.07667|-0.07306|-0.07729|138|176|113|95|96|84|63|107|122|132|79|66|81|111|186|251|209|188|178|167|139|143|65|100|||||||||||||||||||||||||
2025-12-09 14:05:52|UC.D.MSTR.CASH.IP|8123|2025-12-08 08:12:40|2025-12-08 23:59:50|18122|1729|16.02298|2025-12-08|0.8915|20|0.462183|14|-0.600357|14|2025-12-08||17.08551|23.93777|23.96078|22.17928|34.13625|37.04307|20.27514|33.19602|56.5448|82.76136|64.35794|42.51072|42.2633|22.86127|0.91303|1.23293|2.73104|3.19056|2.38249|0.8915|36.20545|71.21036|69.26784||171|137|97|57|87|64|42|51|341|107|248|270|611|6819|6956|5052|3917|3719|3113|5041|11109|366|517||0.03028|0.02029|0.01563|0.01137|0.01338|0.0136|0.01549|0.02082|0.03316|0.03052|0.01792|0.04358|0.05773|0.09134|0.06081|0.05526|0.05171|0.03759|0.04004|0.03601|0.05801|0.07197|0.01718||-0.03581|-0.02906|-0.02014|-0.02828|-0.03065|-0.02034|-0.02489|-0.03726|-0.06878|-0.07709|-0.07633|-0.04923|-0.06644|-0.08783|-0.0701|-0.05811|-0.05021|-0.04733|-0.03728|-0.03584|-0.06186|-0.07802|-0.03408|311|205|188|140|129|154|168|172|124|139|84|132|147|281|359|350|339|352|345|355|108|52|78|||||||||||||||||||||||||
2025-12-09 14:05:54|CS.D.SOLUSD.CFD.IP|9915|2025-12-08 08:12:30|2025-12-08 23:59:50|132.92|7.9|0.52113|2025-12-08|0.50596|11|0.288889|6|-0.267399|13|2025-12-08|0.53153|0.52752|0.52491|0.52296|0.52112|0.51971|0.51909|0.51759|0.51542|0.50827|0.50637|0.50596|0.50915|0.50716|0.5082|0.51529|0.51678|0.51728|0.51848|0.52332|0.52322|0.52354|0.52388|0.5266|10|10|8|8|6|6|7|6|5|9|8|6|8|11|12|13|10|8|8|12|13|12|4|8|0.02887|0.03352|0.02517|0.02202|0.02335|0.01937|0.02039|0.02397|0.02241|0.03684|0.02452|0.02169|0.02481|0.0305|0.04553|0.05007|0.03721|0.03645|0.03601|0.03764|0.03477|0.0306|0.01838|0.02494|-0.0336|-0.03461|-0.02542|-0.02241|-0.02187|-0.01957|-0.01895|-0.02379|-0.02329|-0.03222|-0.02399|-0.02466|-0.02846|-0.02883|-0.04727|-0.04813|-0.03542|-0.03127|-0.04118|-0.03675|-0.0386|-0.0336|-0.02298|-0.02835|357|356|350|340|347|332|340|327|321|344|343|317|343|358|356|360|360|359|360|356|360|359|295|349|||||||||||||||||||||||||
2025-12-09 14:05:54|IX.D.AIIDX.IFD.IP|2321|2025-12-08 14:33:00|2025-12-08 20:59:50|3042.96|0|0.09885|2025-12-08|0.09855|18|0.104394|14|-0.11836|14|2025-12-08|||||||||||||||0.0988|0.09898|0.09912|0.09898|0.09855|0.0988|0.09869||||||||||||||||||0|0|0|0|0|0|0||||||||||||||||||0.02641|0.01594|0.00967|0.01258|0.00972|0.00725|0.00732||||||||||||||||||-0.02491|-0.01676|-0.00928|-0.01049|-0.01142|-0.00671|-0.00776||||162|360|360|360|360|359|360|||||||||||||||0||||||||||
2025-12-09 14:05:55|CS.D.XRPUSD.CFD.IP|8|2025-12-09 14:04:40|2025-12-09 14:05:50|206.21|6.6|0.49961|2025-12-08|0.49041|9|0.41851|9|-0.2645|9|2025-12-08|0.50551|0.49976|0.49958|0.49861|0.49719|0.49728|0.49667|0.49492|0.49449|0.49041|0.49154|0.49345|0.49362|0.49257|0.49257|0.49639|0.49721|0.49749|0.49665|0.49691|0.4953|0.49541|0.49632|0.49779|9|11|10|9|9|7|6|7|8|9|7|6|8|9|12|14|12|10|10|9|8|8|5|8|0.02369|0.03263|0.02248|0.01906|0.02204|0.01521|0.01921|0.01772|0.01617|0.02952|0.01643|0.01444|0.0163|0.01889|0.03297|0.04384|0.03255|0.03073|0.02897|0.02368|0.02323|0.02258|0.01369|0.01582|-0.02406|-0.02824|-0.0222|-0.02036|-0.02115|-0.0168|-0.01699|-0.018|-0.01762|-0.02618|-0.01711|-0.01764|-0.01862|-0.01919|-0.04188|-0.04464|-0.03173|-0.02781|-0.02826|-0.02378|-0.02413|-0.02277|-0.01568|-0.01678|359|360|357|353|351|334|326|331|339|349|312|323|348|352|351|360|359|359|359|357|359|356|314|345|||||||||||||||||||||||||
2025-12-09 14:05:56|IR.D.FGBL.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:05:56|IR.D.FGBX.FWM1.IP|5170|2025-12-08 08:12:30|2025-12-08 20:59:50|11049|31.3|6.32413|2025-12-08|1.03644|12|0.036341|15|-0.036347|15|2025-12-08|73.54161|79.07858|75.01203|75.00902|87.10143|74.47884|40.61752|10.10563|5.03471|2.81324|3.91866|10.63944|1.03644|2.66681|4.32945|5.70491|5.36817|7.84676|18.45158|41.3268|20.02959||||5|0|6|1|2|1|7|25|36|45|53|53|38|45|53|60|73|32|12|8|8||||0.01803|0.01804|||0.01804|0.01805|0.01929|0.01959|0.01901|0.01897|0.01912|0.01813|0.01814|0.01891|0.01809|0.01857|0.0187|0.01812|0.01813|0.01812|||||-0.02404|-0.01804|-0.01804|-0.01803|-0.01804|-0.01805|-0.0198|-0.01972|-0.0195|-0.01807|-0.01811|-0.01908|-0.01812|-0.01809|-0.0181|-0.01936|-0.01935|-0.01812|-0.01812|-0.01811|-0.01812||||34|43|12|4|31|47|101|139|180|108|103|132|100|152|163|194|150|64|38|46|30|||||||||||||||||||||||||
2025-12-09 14:05:57|IR.D.FGBS.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:05:58|CC.D.LXR.UME.IP|432|2025-12-08 15:00:00|2025-12-08 21:04:20|56475.3|0.7|0.83598|2025-12-08|0.88529|21|0.139654|15|-0.151247|15|2025-12-08||||||||||||||||0.88881|0.88814|0.88796|0.88999|0.89321|0.89049|0.88529||||||||||||||||||1|0|0|0|0|1|0||||||||||||||||||0.03492|0.02775|0.0167|0.04565|0.04083|0.03692|0.02398||||||||||||||||||-0.0471|-0.04232|-0.03548|-0.03754|-0.04597|-0.02901|-0.03186|||112|44|42|88|40|68|12|||||||||||||||||||||||||
2025-12-09 14:05:58|CO.D.OJ.FWM1.IP|993|2025-12-08 13:00:00|2025-12-08 18:59:50|14885|1.1|1.18682|2025-12-08|1.31524|18|2.712509|13|-1.002593|14|2025-12-08||||||||||||||1.35146|1.39525|1.37668|1.32972|1.318|1.31524|||||||||||||||||||1|1|1|1|1|2|||||||||||||||||||0.18912|0.10204|0.14067|0.11587|0.07985|0.08026|||||||||||||||||||-0.16495|-0.1197|-0.11853|-0.10843|-0.09566|-0.06338||||||108|123|145|128|127|89|||||||||||||||||||||||||
2025-12-09 14:05:59|CO.D.OJ.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:05:59|CO.D.O.FWM1.IP|613|2025-12-08 08:59:20|2025-12-08 19:19:50|297.6|0.6|0.5555|2025-12-08|0.32531|9|0.806994|19|-0.816993|1|2025-12-08||0.51727|0.49218|0.37413|1.0059|0.85252|0.32535|0.65358|0.58797|0.32531|0.32536|0.32545|0.32675|0.32678|0.32695|0.3263|0.37391|0.47101|0.69607|0.78241||||||1|0|0|1|0|0|0|1|0|0|1|3|0|1|1|1|0|1|1||||||0.20313|0.18934|0.19351|0.0865|0.29545||||||||0.3624|0.12852|0.11071|0.13138|0.18073|0.29131|0.39056||||||-0.216|-0.10365|-0.05335|-0.39232|-0.19135|-0.06502|||-0.03252||-0.06504|-0.13076||-0.06541|-0.06317|-0.05882|-0.15474|-0.22261|-0.31273|||||76|16|29|31|50|5|4|5|1|2|6|2|7|44|61|28|46|77|48||||||||||0|||||||||||||||
2025-12-09 14:06:00|CO.D.O.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:06:00|CO.D.RR.FWM1.IP|348|2025-12-08 14:30:00|2025-12-08 19:19:50|10157.5|1.5|0.38389|2025-12-08|0.39394|17|1.223165|15|-1.046599|1|2025-12-08||0.95797|0.3997||||||||||||0.54204|0.59049|0.39503|0.39394|0.46467|0.56648||||||1|2||||||||||||1|1|1|2|1|2||||||0.20626|||||||||||||0.31922|0.21771|0.04324|0.04103|0.17045|0.26615||||||-0.35891|||||||||||||-0.10839|-0.03482|-0.03085|-0.04611|-0.04922|-0.18565|||||26|1|34|66|38|43|45|37|||||||||||||||||||||||||
2025-12-09 14:06:03|CO.D.RR.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:06:04|KA.D.SHELLN.CASH.IP|3767|2025-12-08 08:12:50|2025-12-08 16:29:50|2747.5|491.9|10.04533|2025-12-08|0.01941|16|0.108755|8|-0.109629|14|2025-12-08|||||||||16.58403|22.08072|20.70535|17.60859|14.15739|29.18166|2.75793|7.26543|0.01941||||||||||||||||453|368|516|312|238|314|503|2428|1055||||||||||||||||0.02991|0.01816|0.02831|0.0221|0.01958|0.01914|0.02579|0.02389|0.01929||||||||||||||||-0.02236|-0.02057|-0.02092|-0.0182|-0.01817|-0.01818|-0.02346|-0.01978|-0.01987||||||||151|136|116|108|99|120|219|207|91|||||||||||||||||||||||||
2025-12-09 14:06:04|EC.D.URWFP.CASH.IP|2524|2025-12-08 08:13:20|2025-12-08 16:29:50|9072|21.4|14.52432|2025-12-08|17.38771|15|0.156915|8|-0.088771|9|2025-12-08|||||||||20.4199|27.07749|25.28797|20.2843|27.65755|28.45683|18.06082|17.38771|26.27642||||||||||||||||21|22|37|37|36|41|34|27|56||||||||||||||||0.03616|0.02677|0.03007|0.03296|0.02923|0.02518|0.02361|0.03598|0.03523||||||||||||||||-0.03035|-0.02789|-0.02461|-0.02196|-0.02924|-0.02182|-0.03341|-0.02597|-0.02988||||||||108|159|95|79|76|102|122|121|80|||||||||||||||||||||||||
2025-12-09 14:06:05|SD.D.LLY.CASH.IP|4858|2025-12-08 08:13:40|2025-12-08 23:59:20|99789|359.8|23.43252|2025-12-08|13.66018|20|0.416535|1|-0.492562|9|2025-12-08||48.50039|77.04944|61.33541|57.18912|53.90536|53.90742|58.38296|26.5182|49.7437|35.62747|63.85995|62.2758|78.06456|29.52086|20.6115|37.47985|38.31435|45.68665|49.80004|13.66018|77.32936|85.72146|66.67504||1|1|2|0|2|0|3|0|30|6|7|140|89|1177|1379|761|677|626|476|1164|924|10|14||0.02538|0.00782|0.00891|0.00793|0.00099|0.00479|0.01118|0.01204|0.08541|0.07069|0.04972|0.09712|0.06495|0.04106|0.03199|0.02214|0.02148|0.01649|0.01446|0.0192|0.15564||0.00301||-0.05004|-0.05704|-0.03834|-0.05834|-0.06979|-0.04059|-0.03115|-0.04025|-0.1101|-0.08874|-0.06254|-0.08259|-0.05182|-0.05859|-0.0436|-0.04198|-0.03582|-0.02388|-0.02503|-0.02835|-0.08943|-0.03013||126|74|93|42|39|52|36|53|101|130|113|37|100|214|258|187|162|184|213|213|22|7|3|||||||||||||||||||||||||
2025-12-09 14:06:06|EP.D.MAERA.CASH.IP|652|2025-12-08 08:00:00|2025-12-08 15:54:50|1343000|3.2|24.91661|2025-12-08|11.9194|9|0.453515|8|-0.226074|8|2025-12-08|||||||||35.97842|11.9194|40.12009|50.08428|26.77671|64.35023|50.07502|40.50622|||||||||||||||||4|2|4|1|5|2|4|4|||||||||||||||||0.16142|0.1506|0.12509||0.07485||0.14959|0.07442|||||||||||||||||-0.12534|-0.07508|-0.07502||-0.07474||-0.07499|-0.07434|||||||||53|17|15|8|15|14|30|47|||||||||||||||||||||||||
2025-12-09 14:06:06|AC.D.1919HK.CASH.IP|1321|2025-12-09 01:30:00|2025-12-09 07:59:50|1382|12830.3|5.32334|2025-12-08|12.56384|6|0.289226|1|-0.287977|1|2025-12-08||38.94791|41.43466|28.62692||20.05828|12.56384|30.62024||||||||||||||||||46966|76672|30857||53250|71813|57847||||||||||||||||||0.09872|0.12181|0.07286||0.07285|0.07289|0.07273||||||||||||||||||-0.11257|-0.07287|-0.07275||||-0.10185|||||||||||||||||54|29|21|10|16|36|||||||||||||||||||||||||
2025-12-09 14:06:07|EP.D.NOVOB.CASH.IP|4633|2025-12-08 08:00:00|2025-12-08 15:55:00|30100|480.4|13.77094|2025-12-08|3.80557|15|0.345281|8|-0.346535|12|2025-12-08|||||||||8.84577|19.26039|26.20327|41.81666|18.07121|22.0741|6.95378|3.80557|||||||||||||||||844|483|501|369|364|339|967|890|||||||||||||||||0.04305|0.02629|0.02368|0.02249|0.03257|0.03295|0.03847|0.02769|||||||||||||||||-0.04136|-0.02756|-0.02201|-0.02062|-0.03803|-0.03023|-0.04244|-0.03219|||||||||318|234|233|189|266|254|289|318|||||||||||||||||||||||||
2025-12-09 14:06:08|EJ.D.SQNSW.CASH.IP|1010|2025-12-08 08:12:40|2025-12-08 16:19:50|47460|12.3|29.35838|2025-12-08|37.87058|8|0.214041|8|-0.171013|8|2025-12-08|||||||||37.87058|48.20004|59.61504|45.33725|60.03916|43.23598|42.36584|57.19039|50.04872||||||||||||||||16|9|18|29|8|15|16|9|11||||||||||||||||0.0769|0.05088|0.04237|0.07053|0.04233|0.12788|0.07083|0.05672|0.04266||||||||||||||||-0.08535|-0.04856|-0.04764|-0.04552|-0.04231|-0.06686|-0.06385|-0.07347|-0.0639||||||||90|54|47|53|40|44|52|77|14|||||||||||||||||||||||||
2025-12-09 14:06:08|UB.D.IBKR.CASH.IP|1594|2025-12-08 09:01:40|2025-12-08 23:53:30|6547|510|12.83989|2025-12-08|0.48811|21|0.217425|14|-0.471053|21|2025-12-08||||||||||60.12355|100|100|69.38693|62.70514|13.67685|14.27296|14.25489|20.75178|12.22824|19.58608|12.40346|0.48811||||||||||||21|3|0|222|41|1025|536|664|317|617|444|956|1849|||||||||||||||0.0155|0.07742|0.05856|0.03905|0.03368|0.03017|0.0272|0.027|0.02301||||||||||||||||-0.03095|-0.01547|-0.0715|-0.03929|-0.03419|-0.02746|-0.02561|-0.02266|-0.02373|-0.26592|||5|2|1|13|8|96|176|176|169|156|133|194|3|||||||||||||||||||||||||
2025-12-09 14:06:09|KA.D.IGG.CASH.IP|802|2025-12-08 08:13:40|2025-12-08 16:29:40|1152|352.1|10.4947|2025-12-08|28.18076|8|0.348736|8|-0.17301|9|2025-12-08|||||||||28.18076|73.37377|50.06056|42.93134|50.04327|66.69555|50.06279|46.22081|80.01738||||||||||||||||450|323|399|249|255|339|339|470|746||||||||||||||||0.17432|||||0.08651|||0.08696||||||||||||||||-0.08685|-0.11542|-0.08651|-0.08643|-0.08658||-0.08673|-0.08688|-0.08696||||||||25|15|10|7|6|6|18|13|5|||||||||||||||||||||||||
2025-12-09 14:06:09|KA.D.WISELN.CASH.IP|1169|2025-12-08 08:12:50|2025-12-08 16:29:50|876.9|542|11.4966|2025-12-08|15.0963|14|0.347423|8|-0.232019|8|2025-12-08|||||||||41.02779|45.89382|45.88411|37.56789|47.43906|33.40324|15.0963|33.41401|47.42381||||||||||||||||542|273|503|645|530|408|545|6579|630||||||||||||||||0.116|0.11614|0.06634|0.058|0.05839||0.0876|0.05838|0.05843||||||||||||||||-0.10158|-0.05795|-0.0579|-0.05816|||-0.11662|-0.05834|-0.07013||||||||44|24|24|24|19|15|20|21|19|||||||||||||||||||||||||
2025-12-09 14:06:10|UB.D.INTU.CASH.IP|1961|2025-12-08 14:30:00|2025-12-08 20:59:50|65624|393.2|17.26715|2025-12-08|15.64428|20|0.155432|14|-0.44174|14|2025-12-08|||||||||||||||24.38863|24.76915|41.15303|35.07288|35.76212|39.07154|15.64428||||||||||||||||||1185|670|545|353|477|376|465||||||||||||||||||0.04628|0.02709|0.02039|0.02005|0.01769|0.01547|0.01408||||||||||||||||||-0.09127|-0.03478|-0.03728|-0.02571|-0.02841|-0.01844|-0.01857||||99|166|163|177|154|146|205|||||||||||||||||||||||||
2025-12-09 14:06:11|UA.D.CRWDUS.CASH.IP|3562|2025-12-08 08:13:00|2025-12-08 23:57:50|51350|294.7|20.7535|2025-12-08|0.11646|23|0.413199|22|-0.38835|3|2025-12-08||22.91117|25.10815|48.90363|71.64266|86.90707|70.30444|28.27136|17.56059|90.058||100|93.76521|59.13416|15.54245|21.60385|33.56266|29.33902|33.94386|44.14437|33.11195|63.84639|88.91477|0.11646||2|8|1|0|0|1|0|2|5||3|65|104|1205|537|471|617|326|283|696|1480|20|172||0.03183|0.07812|0.01157|0.00481|0.00314|0.0084|0.0181|0.00649|0.31936||||0.00194|0.06489|0.03263|0.0277|0.02416|0.01458|0.01551|0.01669||0.4132|||-0.01963|-0.06728|-0.07675|-0.00457|-0.0039|-0.0164|-0.0024|-0.03083|||-0.00195|-0.06995|-0.051|-0.05722|-0.03603|-0.03673|-0.02838|-0.02792|-0.0215|-0.02022|-0.37669|||53|8|121|95|61|74|39|40|10|4|16|22|162|237|206|181|180|195|257|11|9|2|||||||||||||||||||||||||
2025-12-09 14:06:11|SB.D.CRM.CASH.IP|4171|2025-12-08 08:13:20|2025-12-08 23:59:40||1556.1|13.3649|2025-12-08|7.50284|20|0.421892|14|-0.67578|22|2025-12-08||46.72859|63.45256|35.94458|37.09895|75.78238|40.03144|33.36782|44.88317|77.55437|62.65464|81.87724|74.25223|70.88813|15.06664|7.54382|18.27823|26.36327|18.53508|13.18183|7.50284|77.33499|83.38379|83.36016||4|0|0|38|3|0|0|3|135|127|79|147|302|4232|3337|2810|2383|1685|1586|3431|3758|124|73||0.01581|0.02298|0.00483|0.00384|0.00911|0.0278|0.00383|0.02682|0.13211|0.11516|0.07307|0.01538|0.0483|0.06549|0.0362|0.02553|0.01842|0.02098|0.02182|0.01532|0.00772|0.05785|0.32406||-0.04087|-0.0703|-0.01379|-0.03209|-0.03831|-0.02682||-0.02823|-0.07357|-0.20343|-0.04035|-0.03463|-0.04963|-0.06892|-0.04238|-0.02772|-0.02883|-0.03054|-0.02489|-0.01887|-0.2517|-0.23426|-0.0232|90|41|39|27|66|15|9|29|31|8|11|31|48|214|281|236|247|211|198|281|22|18|18|||||||||||||||||||||||||
2025-12-09 14:06:12|UC.D.PCLN.CASH.IP|1745|2025-12-08 14:30:00|2025-12-08 20:59:50|517394|75.2|29.94346|2025-12-08|37.09833|14|0.187651|14|-0.283489|20|2025-12-08|||||||||||||||37.09833|38.91842|47.4225|52.22205|63.47787|66.69709|43.72259||||||||||||||||||180|110|129|85|80|88|72||||||||||||||||||0.05233|0.02904|0.03329|0.0281|0.01753|0.0246|0.0146||||||||||||||||||-0.05895|-0.0437|-0.03709|-0.03324|-0.02717|-0.0334|-0.02694||||100|175|171|138|145|123|206|||||||||||||||||||||||||
2025-12-09 14:06:13|UA.D.COINUS.CASH.IP|7531|2025-12-08 08:12:40|2025-12-08 23:59:10|27178|620.6|21.24487|2025-12-08|4.80848|20|0.35461|14|-0.367579|14|2025-12-08||16.40068|45.12317|41.46215|40.65424|48.75837|62.06905|43.87642|37.25124|59.87458|59.86564|70.14439|70.58268|53.06153|17.52065|5.27867|6.83888|8.65982|11.10497|11.51836|4.80848|70.40901|96.77866|84.01591||54|23|12|19|24|12|30|20|117|57|52|147|434|4119|2323|1888|980|1400|1096|2010|732|35|163||0.02108|0.01276|0.00892|0.01177|0.00928|0.00833|0.01726|0.01281|0.04659|0.02525|0.01298|0.02162|0.0293|0.08071|0.05265|0.03983|0.03861|0.03296|0.0298|0.02475|0.03281|0.17493|0.02434||-0.02555|-0.0229|-0.01763|-0.01803|-0.01719|-0.02143|-0.03022|-0.02556|-0.03599|-0.0367|-0.02882|-0.02264|-0.03479|-0.09073|-0.05563|-0.04754|-0.03847|-0.0389|-0.03231|-0.03181|-0.06657|-0.02551|-0.02262|269|224|210|160|158|137|146|180|102|97|97|129|151|247|347|325|291|308|288|315|54|31|25|||||||||||||||||||||||||
2025-12-09 14:06:14|SG.D.TSM.CASH.IP|6923|2025-12-08 08:12:50|2025-12-08 23:59:50|29899|1912.6|12.94537|2025-12-08|1.14846|20|0.505863|9|-0.532623|14|2025-12-08||31.44019|38.50464|35.37591|41.59703|49.53412|33.97394|36.69009|41.60199|47.96719|66.6933|78.13707|50.03628|56.03579|12.5944|1.75957|4.96542|5.77443|3.55671|5.23378|1.14846|36.13492|58.26054|72.9993||44|48|53|58|33|47|55|26|603|158|248|537|1061|7236|3377|1983|3076|3376|1475|4293|19454|13134|371||0.02346|0.01868|0.01755|0.01851|0.01118|0.00755|0.02779|0.00401|0.10756|0.02729|0.00833|0.03648|0.05939|0.04246|0.02779|0.01781|0.01879|0.02175|0.01496|0.01672|0.06984|0.0617|0.04463||-0.02937|-0.03025|-0.02495|-0.02574|-0.01959|-0.02958|-0.06964|-0.02422|-0.03575|-0.02578|-0.02367|-0.0252|-0.0201|-0.04574|-0.02285|-0.01644|-0.01709|-0.02208|-0.01336|-0.01599|-0.0472|-0.03297|-0.02585|223|182|133|89|103|109|101|89|48|21|32|68|75|247|347|324|313|340|326|353|97|79|37|||||||||||||||||||||||||
2025-12-09 14:06:15|UA.D.ASML.CASH.IP|7864|2025-12-08 08:12:50|2025-12-08 23:59:40|110754|86|11.26101|2025-12-08|0.63659|15|0.397488|21|-0.624164|22|2025-12-08||46.21502|71.9226|42.8994|59.05483|37.60222|73.75849|93.85921|10.84172|20.3549|3.89258|4.1298|13.32245|3.76295|3.77381|0.63659|17.30982|36.50979|48.84829|53.88481|43.73788|90.05259|100|72.83252||0|0|1|0|0|1|0|2|19|6|6|16|25|342|468|231|556|283|174|561|381|39|93||0.02345|0.0042|0.01323|0.01649|0.00101|0.0149|0.0196|0.0232|0.02389|0.02084|0.01555|0.0168|0.01389|0.02655|0.02258|0.01931|0.027|0.01478|0.01325|0.01397|0.23996||0.25097||-0.02034|-0.03053|-0.02453|-0.03584|-0.00091|-0.06662|-0.02679|-0.01872|-0.01985|-0.0133|-0.01115|-0.01342|-0.01328|-0.01999|-0.02735|-0.02106|-0.04089|-0.03706|-0.02781|-0.02523|-0.21433|-0.2989|-0.07669|65|32|117|39|24|57|65|335|345|338|343|339|350|349|337|249|107|125|104|151|20|18|11|||||||||||||||||||||||||
2025-12-09 14:06:15|UC.D.MRVL.CASH.IP|6859|2025-12-08 08:13:10|2025-12-08 23:59:50|9161|4830.9|14.52159|2025-12-08|0.59681|20|0.536046|17|-0.880088|14|2025-12-08||32.24767|35.37186|38.84458|33.98601|44.22758|41.84194|46.3387|26.80325|75.10094|58.65719|46.28722|49.80642|31.17272|10.06753|0.60345|1.15781|0.62433|1.18592|0.88846|0.59681|61.07742|47.10393|58.38773||129|89|34|65|60|44|32|120|416|862|1462|1175|2374|25049|11827|9189|14288|6546|4741|14908|1350|599|226||0.03673|0.02681|0.01492|0.02835|0.027|0.02145|0.02322|0.04212|0.06268||0.0754|0.05847|0.08237|0.12485|0.06676|0.05144|0.08638|0.04385|0.0326|0.05003|0.04512|0.07992|0.08499||-0.06634|-0.06226|-0.03067|-0.06144|-0.03943|-0.04978|-0.05759|-0.04695|-0.06684|-0.13858|-0.20144|-0.08866|-0.10581|-0.11567|-0.06199|-0.04202|-0.07588|-0.05487|-0.03372|-0.04279|-0.11239|-0.08272|-0.04386|143|119|67|56|43|79|54|116|56|41|102|177|216|291|359|355|351|350|349|348|82|83|48|||||||||||||||||||||||||
2025-12-09 14:06:16|SA.D.BRKB.CASH.IP|4062|2025-12-08 09:00:00|2025-12-08 23:59:40|49700|1050.6|8.7064|2025-12-08|3.00474|15|0.329948|10|-0.253389|21|2025-12-08||||||||||75.03422|53.4206|61.44439|62.10973|60.04365|13.09387|3.00474|7.36685|8.45232|11.96506|9.25763|7.70917|66.71961|87.50905|60.01086||||||||||60|60|164|106|112|3180|2723|2005|1701|1170|1179|2547|1103|140|18||||||||||0.07783|0.05695|0.04693|0.04988|0.03041|0.03948|0.02313|0.01482|0.01569|0.01267|0.00972|0.01378|0.04125||||||||||||-0.05155|-0.06148|-0.07706|-0.04101|-0.03728|-0.03937|-0.02685|-0.02144|-0.01626|-0.0168|-0.01123|-0.01264|-0.12069|-0.00201|-0.01207|8|45|44|29|45|184|303|327|261|201|184|286|27|8|5|||||||||||||||||||||||||
2025-12-09 14:06:16|UB.D.FSLR.CASH.IP|1258|2025-12-08 09:01:10|2025-12-08 23:55:30||444.7|23.7016|2025-12-08|1.03383|22|0.276976|9|-0.537947|14|2025-12-08||||||||||84.61037|100|100|89.06149|60.6434|27.25447|28.59898|44.54628|40.1071|47.09605|47.13244|43.77295|33.89794|1.03383|||||||||||2|0|0|13|26|697|499|689|1246|344|606|907|542|0|||||||||||0.0955|||||0.09507|0.04383|0.03907|0.04902|0.03626|0.08271|0.0427|||||||||||||-0.09328||-0.01934|-0.00542|-0.26062|-0.16058|-0.08867|-0.08165|-0.07202|-0.05914|-0.07348|-0.04939|-0.00391|||19|2|1|18|20|67|95|90|95|83|68|119|3|1||||||||||||0|||||||||||||
2025-12-09 14:06:17|ED.D.ENRGY.CASH.IP|2403|2025-12-08 08:12:50|2025-12-08 16:29:50|11700|134.4|21.7548|2025-12-08|22.92942|14|0.210438|8|-0.295234|9|2025-12-08|||||||||24.64911|34.28297|43.45881|41.31014|41.90082|51.34533|22.92942|30.8143|32.51316||||||||||||||||219|145|144|185|138|172|200|229|206||||||||||||||||0.06242|0.055|0.04223|0.05447|0.04235|0.04762|0.05487|0.05449|0.04288||||||||||||||||-0.07486|-0.06981|-0.04688|-0.0517|-0.04583|-0.04235|-0.05679|-0.05468|-0.04568||||||||179|111|76|63|43|76|118|143|77|||||||||||||||||||||||||
2025-12-09 14:06:18|ED.D.RHM.CASH.IP|3677|2025-12-08 08:12:50|2025-12-08 16:29:40|165350|75.8|15.45583|2025-12-08|6.68577|8|0.290886|8|-0.224143|8|2025-12-08|||||||||6.68577|22.95954|23.81992|26.55395|24.48164|26.52777|21.60239|21.73523|23.11511||||||||||||||||133|48|43|40|139|72|118|96|50||||||||||||||||0.06777|0.03673|0.03924|0.03598|0.05524|0.04986|0.0496|0.03895|0.04211||||||||||||||||-0.06795|-0.04015|-0.0346|-0.03926|-0.03564|-0.03565|-0.03979|-0.04062|-0.03268||||||||302|192|164|132|135|151|218|212|91|||||||||||||||||||||||||
2025-12-09 14:06:18|SA.D.ABBVWUS.CASH.IP|2030|2025-12-08 14:30:00|2025-12-08 20:59:50|22310|592.9|13.62874|2025-12-08|12.19924|20|0.151212|15|-0.155701|14|2025-12-08|||||||||||||||23.80026|30.83236|30.36208|22.45288|28.99495|25.52373|12.19924||||||||||||||||||1440|1288|534|606|655|765|563||||||||||||||||||0.03099|0.02643|0.01747|0.01836|0.01952|0.01341|0.01869||||||||||||||||||-0.04784|-0.02813|-0.02346|-0.02598|-0.02115|-0.02271|-0.02064||||114|182|165|125|152|157|255|||||||||||||||||||||||||
2025-12-09 14:06:19|SA.D.AMTUS.CASH.IP|1744|2025-12-08 14:30:00|2025-12-08 20:59:50|18321|902.1|13.79569|2025-12-08|6.62952|20|0.201658|14|-0.268486|14|2025-12-08|||||||||||||||35.44359|22.23404|36.47807|27.72291|33.67832|26.20592|6.62952||||||||||||||||||1228|1249|944|1276|1560|1334|989||||||||||||||||||0.08204|0.03949|0.01985|0.03073|0.02242|0.01888|0.02388||||||||||||||||||-0.07426|-0.04469|-0.02724|-0.02585|-0.03315|-0.01769|-0.02672||||102|158|129|112|110|149|228|||||||||||||||||||||||||
2025-12-09 14:06:19|SB.D.DLRUS.CASH.IP|1267|2025-12-08 14:30:00|2025-12-08 20:59:50|16381|413.7|14.48436|2025-12-08|8.19919|20|0.348389|14|-0.777029|14|2025-12-08|||||||||||||||57.04955|45.99595|32.34795|32.48611|34.91124|29.93048|8.19919||||||||||||||||||715|746|622|609|533|542|445||||||||||||||||||0.07739|0.05563|0.02353|0.03139|0.02444|0.02719|0.02103||||||||||||||||||-0.16205|-0.07233|-0.04227|-0.04398|-0.02258|-0.03134|-0.02803||||51|109|62|74|66|77|172|||||||||||||||||||||||||
2025-12-09 14:06:20|SG.D.SPG.CASH.IP|1244|2025-12-08 14:30:00|2025-12-08 20:59:50|18007|686.4|13.93436|2025-12-08|17.1663|20|0.176085|14|-0.362339|14|2025-12-08|||||||||||||||38.60201|27.98021|25.07321|41.00026|28.17206|36.17983|17.1663||||||||||||||||||975|1566|1102|471|568|818|1048||||||||||||||||||0.05427|0.03524|0.01242|0.02491|0.02811|0.02059|0.01502||||||||||||||||||-0.08008|-0.05767|-0.05417|-0.03382|-0.02848|-0.02136|-0.02468||||52|86|64|83|64|83|181|||||||||||||||||||||||||
2025-12-09 14:06:20|ED.D.ANNGY.CASH.IP|2160|2025-12-08 08:13:00|2025-12-08 16:29:50|2424|651.4|24.61181|2025-12-08|7.42662|16|0.159617|8|-0.206101|16|2025-12-08|||||||||38.78939|38.81443|55.95985|59.28427|61.56221|65.73531|42.34152|33.68684|7.42662||||||||||||||||623|527|282|571|382|261|810|1082|1864||||||||||||||||0.06193|0.04339|0.0398|0.03972|0.05311|0.03986|0.03999|0.0525|0.05333||||||||||||||||-0.05292|-0.04436|-0.04339|-0.03969|-0.0438|-0.03973|-0.04467|-0.05973|-0.06239||||||||142|98|59|54|52|70|104|211|122|||||||||||||||||||||||||
2025-12-09 14:06:21|UA.D.AVGO.CASH.IP|8230|2025-12-08 08:12:50|2025-12-08 23:59:50|39919|2861|15.683|2025-12-08|0.01342|20|0.341221|14|-0.582481|14|2025-12-08||11.83961|29.71943|20.22357|29.80161|35.69688|33.86702|26.61467|36.34645|61.41305|52.76127|60.78638|49.40937|24.27148|6.80157|0.03158|0.30755|0.30428|0.5849|0.57851|0.01342|50.83369|70.92231|52.02251||101|108|33|33|33|28|64|40|345|218|345|423|8202|15739|9533|6317|6276|5427|3231|7465|9513|205|304||0.02646|0.01458|0.01098|0.00557|0.00977|0.00944|0.01864|0.01152|0.06051|0.02712|0.03225|0.03263|0.04337|0.07324|0.0416|0.02846|0.02506|0.02796|0.01745|0.02052|0.02719|0.02632|0.00684||-0.03081|-0.02674|-0.01835|-0.01624|-0.01959|-0.01816|-0.02823|-0.01625|-0.03954|-0.04129|-0.03016|-0.03237|-0.0342|-0.06618|-0.03794|-0.02488|-0.02622|-0.02923|-0.01869|-0.01775|-0.04027|-0.01021|-0.02039|288|229|198|141|171|195|256|190|119|74|107|160|256|311|360|356|357|357|356|360|124|55|50|||||||||||||||||||||||||
2025-12-09 14:06:22|UA.D.APPUS.CASH.IP|5462|2025-12-08 08:13:20|2025-12-08 23:59:40|68599|367.3|18.29943|2025-12-08|12.09466|15|0.995955|21|-0.560424|14|2025-12-08||51.79015|49.11794|50.66108|73.89173|78.233|44.95353|46.34707|23.13043|85.77577|85.76098|25.28028|72.46741|72.65057|13.665|12.09466|18.91163|30.32892|35.43926|32.28903|28.30618|69.31488|90.91568|62.59848||1|8|2|12|0|12|4|1|47|6|296|76|332|1837|1202|881|876|524|532|1432|368|71|80||0.01706|0.00543|0.00335|0.00695|0.00646|0.00433|0.01033|0.00963||||0.11363|0.06092|0.0866|0.04351|0.0355|0.02869|0.01917|0.02376|0.02366|0.17483||||-0.03593|-0.07137|-0.0649|-0.032|-0.00664|-0.02288|-0.02531|-0.03203|||-0.17934|-0.06781|-0.11096|-0.08905|-0.06228|-0.05039|-0.04049|-0.03823|-0.02992|-0.03582|-0.02813|-0.00434|-0.12389|118|51|87|153|78|107|173|74|7|7|4|58|73|185|292|218|195|181|211|269|39|11|8|||||||||||||||||||||||||
2025-12-09 14:06:23|UC.D.MU.CASH.IP|7734|2025-12-08 08:13:00|2025-12-08 23:59:50|24419|1896.9|16.62211|2025-12-08|2.0864|15|0.898784|14|-0.404842|14|2025-12-08||26.10587|42.88057|54.47964|36.31187|29.02823|42.36527|39.20483|42.96587|57.68457|75.2649|44.49374|54.33141|48.103|15.73845|2.0864|5.74184|6.11416|8.6014|10.92275|4.23093|39.31938|50.82035|80.03189||40|33|14|42|73|48|56|37|243|259|884|436|2208|14323|6692|3306|2812|2626|3014|6079|5682|831|436||0.0203|0.01125|0.00794|0.01573|0.0192|0.01273|0.01683|0.01043|0.03741|0.04272|0.08325|0.02239|0.04901|0.10036|0.05452|0.03584|0.0381|0.02963|0.02871|0.02994|0.04268|0.03548|0.08478||-0.04261|-0.0272|-0.02161|-0.02395|-0.02362|-0.0216|-0.02371|-0.01371|-0.04964|-0.04028|-0.0708|-0.04341|-0.05923|-0.09252|-0.05517|-0.03402|-0.03532|-0.03386|-0.02976|-0.02386|-0.04947|-0.03336|-0.04468|211|133|112|124|200|196|171|149|92|113|142|129|127|262|349|317|281|316|276|310|135|65|60|||||||||||||||||||||||||
2025-12-09 14:06:23|SE.D.NOWUS.CASH.IP|1290|2025-12-08 14:30:00|2025-12-08 20:59:50|85349|64.9|42.8513|2025-12-08|38.20297|20|0.491639|14|-0.339835|14|2025-12-08|||||||||||||||43.27487|51.06673|58.65491|56.48951|62.47319|69.68675|38.20297||||||||||||||||||247|56|59|48|50|53|38||||||||||||||||||0.10018|0.05188|0.03343|0.0176|0.02361|0.02001|0.02078||||||||||||||||||-0.12974|-0.06583|-0.08284|-0.04747|-0.04489|-0.03528|-0.04696||||116|157|128|140|149|145|194|||||||||||||||||||||||||
2025-12-09 14:06:24|UC.D.MELI.CASH.IP|1694|2025-12-08 14:30:00|2025-12-08 20:59:50|208750|97.7|23.71081|2025-12-08|26.21801|14|0.395971|14|-0.259123|14|2025-12-08|||||||||||||||26.21801|46.5499|52.17462|60.91521|31.96084|45.42926|27.21794||||||||||||||||||284|128|122|132|184|96|91||||||||||||||||||0.09156|0.02052|0.02309|0.01415|0.02465|0.01166|0.01365||||||||||||||||||-0.09051|-0.03509|-0.0353|-0.0292|-0.03549|-0.02588|-0.02124||||96|170|165|115|116|119|184|||||||||||||||||||||||||
2025-12-09 14:06:24|SG.D.SPOTUS.CASH.IP|1978|2025-12-08 14:30:00|2025-12-08 20:59:50|57230|821.7|23.40261|2025-12-08|19.57866|20|0.514184|14|-0.337229|14|2025-12-08|||||||||||||||29.3144|36.56261|54.39484|29.77595|58.05456|33.40072|19.57866||||||||||||||||||2542|1295|1104|1070|1093|992|937||||||||||||||||||0.07862|0.03337|0.01877|0.02724|0.02388|0.01799|0.01749||||||||||||||||||-0.1147|-0.06655|-0.04555|-0.04649|-0.05896|-0.04231|-0.02913||||79|244|230|165|150|144|210|||||||||||||||||||||||||
2025-12-09 14:06:25|SH.D.VSTUS.CASH.IP|2108|2025-12-08 14:30:00|2025-12-08 20:59:50|16605|948.1|20.21004|2025-12-08|17.02482|20|0.313442|14|-0.366587|14|2025-12-08|||||||||||||||20.01764|29.03516|32.51562|40.05217|27.90485|23.77798|17.02482||||||||||||||||||3293|1111|1219|794|1206|833|500||||||||||||||||||0.0742|0.05342|0.03137|0.02444|0.02545|0.02544|0.01763||||||||||||||||||-0.09058|-0.04774|-0.03728|-0.02734|-0.03194|-0.02669|-0.01792||||146|228|228|235|219|236|265|||||||||||||||||||||||||
2025-12-09 14:06:26|SE.D.NRG.CASH.IP|1217|2025-12-08 14:30:00|2025-12-08 20:59:50|16407|361.3|14.44203|2025-12-08|18.17829|18|0.286463|14|-0.403347|16|2025-12-08|||||||||||||||55.16582|29.16804|31.22667|24.74204|18.17829|35.79177|19.7202||||||||||||||||||553|1010|956|823|292|287|227||||||||||||||||||0.05856|0.05647|0.04622|0.06929|0.02712|0.07692|0.02203||||||||||||||||||-0.12316|-0.08503|-0.07271|-0.06977|-0.04937|-0.03687|-0.02322||||71|100|74|65|72|56|178|||||||||||||||||||||||||
2025-12-09 14:06:27|EF.D.ENEL.CASH.IP|3979|2025-12-08 08:13:00|2025-12-08 16:29:50|874.5|1509|13.98155|2025-12-08|14.59465|15|0.148912|8|-0.091345|8|2025-12-08|||||||||17.07272|22.16988|29.42505|40.18903|34.15708|38.54204|31.62365|14.59465|14.6664||||||||||||||||2264|1473|1454|1424|1474|1536|1761|2938|4604||||||||||||||||0.02497|0.01588|0.01241|0.0139|0.01302|0.0114|0.01381|0.01303|0.01509||||||||||||||||-0.02096|-0.01208|-0.01274|-0.01344|-0.01439|-0.01183|-0.01417|-0.01547|-0.01292||||||||217|167|119|112|123|109|155|192|116|||||||||||||||||||||||||
2025-12-09 14:06:27|EC.D.GSZFP.CASH.IP|1434|2025-12-08 08:14:00|2025-12-08 16:29:50|2165|247|13.96826|2025-12-08|9.56563|16|0.139665|8|-0.046533|8|2025-12-08|||||||||40.05868|30.22461|50.024|42.88496|33.36679|21.08911|12.54293|26.12415|9.56563||||||||||||||||156|247|295|273|304|325|246|397|831||||||||||||||||0.07236|0.04648|0.04642|0.04639|0.04635|0.04623|0.04624|0.04627|0.04625||||||||||||||||-0.0465|-0.04645|-0.04641|-0.04635|-0.04635|-0.04621|-0.04619|-0.04621|-0.04621||||||||80|53|58|35|36|38|56|46|21|||||||||||||||||||||||||
2025-12-09 14:06:28|EC.D.AI.CASH.IP|4221|2025-12-08 08:13:00|2025-12-08 16:29:50|16130|25|7.25834|2025-12-08|2.88679|14|0.111084|8|-0.061463|8|2025-12-08|||||||||18.52219|10.32381|25.32096|37.29931|31.19433|12.83317|2.88679|5.08202|4.26956||||||||||||||||31|16|14|29|10|21|24|27|33||||||||||||||||0.02352|0.01436|0.01693|0.01694|0.01233|0.01646|0.01908|0.01401|0.0137||||||||||||||||-0.02097|-0.0136|-0.0153|-0.01349|-0.01233|-0.01419|-0.01568|-0.01441|-0.0169||||||||200|194|162|118|93|117|174|217|94|||||||||||||||||||||||||
2025-12-09 14:06:29|SG.D.SHW.CASH.IP|1801|2025-12-08 14:30:00|2025-12-08 20:59:50|32700|246|19.23965|2025-12-08|16.63027|20|0.108926|14|-0.320106|14|2025-12-08|||||||||||||||31.0039|29.53836|37.76403|41.17239|36.21872|29.22809|16.63027||||||||||||||||||555|311|299|194|306|334|251||||||||||||||||||0.03102|0.02475|0.01777|0.01309|0.01199|0.01432|0.01488||||||||||||||||||-0.05066|-0.02322|-0.01807|-0.01239|-0.01658|-0.01478|-0.01699||||81|173|167|175|152|137|241|||||||||||||||||||||||||
2025-12-09 14:06:29|KA.D.BLT.CASH.IP|1516|2025-12-08 08:13:10|2025-12-08 16:29:50|2179|241.7|23.5042|2025-12-08|29.08884|14|0.181488|8|-0.090827|15|2025-12-08|||||||||35.66607|56.79959|60.03233|60.03168|62.98809|57.17358|29.08884|50.58452|51.19572||||||||||||||||185|130|187|181|183|219|323|300|302||||||||||||||||0.06792|0.04529|0.04529|0.04528|0.04523|0.04527|0.04536|0.04558|0.0457||||||||||||||||-0.04523|-0.04521|-0.04523|-0.04522|-0.04523|-0.04526|-0.04535|-0.04933|-0.04566||||||||59|37|35|30|27|28|93|91|43|||||||||||||||||||||||||
2025-12-09 14:06:30|SH.D.X.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-09 14:06:30|SB.D.ECL.CASH.IP|1764|2025-12-08 14:30:00|2025-12-08 20:59:50|25708|306.5|15.21799|2025-12-08|20.67472|20|0.112229|14|-0.489837|14|2025-12-08|||||||||||||||34.14472|32.7327|26.40021|28.29576|27.38361|24.11828|20.67472||||||||||||||||||497|418|531|523|362|457|300||||||||||||||||||0.02815|0.02634|0.0158|0.01283|0.01151|0.01668|0.01185||||||||||||||||||-0.078|-0.02836|-0.02778|-0.02037|-0.02713|-0.01586|-0.02178||||94|153|129|138|128|137|218|||||||||||||||||||||||||
2025-12-09 14:06:31|ED.D.ALVGY.CASH.IP|2307|2025-12-08 08:13:00|2025-12-08 16:29:50|36980|81.2|21.29833|2025-12-08|17.973|16|0.054363|11|-0.05469|8|2025-12-08|||||||||32.85525|38.90944|45.91723|36.08649|54.94525|60.01418|32.0742|28.4303|17.973||||||||||||||||79|49|61|74|46|32|62|59|160||||||||||||||||0.02729|0.02723|0.02717|0.03261|0.02715|0.02712|0.02708|0.02706|0.03384||||||||||||||||-0.03455|-0.02718|-0.02718|-0.02715|-0.02713|-0.02711|-0.02708|-0.02705|-0.02705||||||||131|90|61|61|71|65|78|88|39|||||||||||||||||||||||||
2025-12-09 14:06:31|EC.D.STLAFP.CASH.IP|4011|2025-12-08 08:13:00|2025-12-08 16:29:50|1028.4|241.9|9.00183|2025-12-08|5.79173|15|0.212396|8|-0.211742|8|2025-12-08|||||||||11.13411|11.2437|15.12323|31.78282|24.41668|19.07249|10.53191|5.79173|12.32398||||||||||||||||394|302|360|189|299|414|370|231|462||||||||||||||||0.04746|0.03141|0.02616|0.02529|0.02065|0.02732|0.03677|0.03048|0.03656||||||||||||||||-0.04014|-0.02539|-0.02492|-0.02631|-0.02391|-0.02561|-0.02869|-0.02967|-0.03285||||||||298|232|159|148|123|147|219|243|122|||||||||||||||||||||||||
2025-12-09 14:06:32|EJ.D.GIVN.CASH.IP|1867|2025-12-08 08:13:00|2025-12-08 16:19:50|330600|3.4|19.68163|2025-12-08|21.1265|8|0.120882|8|-0.27133|8|2025-12-08|||||||||21.1265|32.53568|25.03824|36.87367|40.45421|48.23839|28.92427|32.03289|59.47582||||||||||||||||5|3|5|5|3|4|5|4|3||||||||||||||||0.03768|0.04685|0.03001|0.02998|0.04493|0.03001|0.04205|0.03029|0.03027||||||||||||||||-0.06023|-0.03245|-0.03299|-0.03545|-0.02995|-0.03|-0.03629|-0.03857|-0.03028||||||||95|120|40|57|47|56|90|125|37|||||||||||||||||||||||||
2025-12-09 14:06:33|EC.D.CS.CASH.IP|2246|2025-12-08 08:13:20|2025-12-08 16:29:50|3898|186.3|12.52697|2025-12-08|7.4337|11|0.103413|8|-0.180785|8|2025-12-08|||||||||30.23629|34.39467|31.10134|7.4337|30.78958|10.55077|11.41757|15.50015|20.35996||||||||||||||||159|197|157|157|221|222|268|238|289||||||||||||||||0.03041|0.03386|0.02588|0.03226|0.0258|0.0258|0.02582|0.02581|0.02814||||||||||||||||-0.04091|-0.02586|-0.02585|-0.03011|-0.02579|-0.02582|-0.02581|-0.02579|-0.02578||||||||149|96|74|54|52|38|79|84|59|||||||||||||||||||||||||
2025-12-09 14:06:33|EG.D.PRXNA.CASH.IP|2834|2025-12-08 08:13:30|2025-12-08 16:29:50|5151|105.6|12.11764|2025-12-08|11.65006|14|0.097125|16|-0.152381|8|2025-12-08|||||||||17.94946|24.61144|24.72372|26.4881|19.29773|23.48848|11.65006|18.42382|25.47255||||||||||||||||106|80|100|102|71|142|220|170|193||||||||||||||||0.03397|0.03245|0.024|0.02744|0.01923|0.02789|0.02334|0.0201|0.02428||||||||||||||||-0.03221|-0.02163|-0.02133|-0.02161|-0.01923|-0.02493|-0.0199|-0.02016|-0.02373||||||||162|122|85|68|83|98|172|163|110|||||||||||||||||||||||||
2025-12-09 14:06:34|EC.D.SASY.CASH.IP|4026|2025-12-08 08:13:10|2025-12-08 16:29:50|8327|66.3|6.79384|2025-12-08|1.79303|14|0.224852|8|-0.165133|8|2025-12-08|||||||||13.09813|10.59085|17.84801|24.48696|13.92208|4.97844|1.79303|6.63129|5.60819||||||||||||||||89|74|59|43|55|57|100|105|147||||||||||||||||0.02609|0.01837|0.01653|0.01405|0.01558|0.01265|0.02124|0.01896|0.02663||||||||||||||||-0.03436|-0.02222|-0.01441|-0.01307|-0.01679|-0.01593|-0.02102|-0.02061|-0.02053||||||||222|227|157|143|151|141|225|272|143|||||||||||||||||||||||||
2025-12-09 14:06:34|KA.D.BA.CASH.IP|3493|2025-12-08 08:13:10|2025-12-08 16:29:50|1727.5|562.4|17.73587|2025-12-08|13.9253|8|0.177989|8|-0.177305|8|2025-12-08|||||||||13.9253|23.56963|38.30303|65.16853|58.84095|52.70501|30.42049|42.49004|41.45248||||||||||||||||507|1272|331|422|343|274|752|1361|1596||||||||||||||||0.07082|0.04166|0.03288|0.02956|0.03948|0.02955|0.03936|0.02932|0.03426||||||||||||||||-0.04443|-0.02972|-0.03701|-0.03234|-0.03615|-0.03324|-0.03372|-0.03146|-0.0318||||||||130|68|81|66|51|93|102|146|70|||||||||||||||||||||||||
2025-12-09 14:06:35|AC.D.1810HK.CASH.IP|1980|2025-12-09 01:30:00|2025-12-09 07:59:50|4130|81103.1|0.77747|2025-12-08|1.39205|1|0.189394|6|-0.323475|1|2025-12-08||1.39205|2.71288|4.55801||4.43369|3.75077|3.27121||||||||||||||||||293222|146800|166192||169282|126226|271862||||||||||||||||||0.06528|0.05727|0.06278||0.0656|0.05951|0.06105||||||||||||||||||-0.09498|-0.05071|-0.05043||-0.06777|-0.06496|-0.06098|||||||||||||||||149|150|133|114|108|62|||||||||||||||||||||||||
2025-12-09 14:06:36|AC.D.700HK.CASH.IP|1968|2025-12-09 01:30:00|2025-12-09 07:59:50|60050|7149.9|0.73245|2025-12-08|0.089|2|0.082781|1|-0.164474|1|2025-12-08||4.49543|0.089|5.08264||2.64668|6.74725|10.60461||||||||||||||||||23025|13091|24927||25569|17989|33984||||||||||||||||||0.08248|0.08251|||0.08264|0.08249|||||||||||||||||||-0.08869|-0.0823|-0.08255||-0.08258|-0.08237|-0.08261|||||||||||||||||68|50|20|39|45|19|||||||||||||||||||||||||
2025-12-09 14:06:37|MT.D.PA.FWM1.IP|6706|2025-12-08 08:13:00|2025-12-08 23:59:40|1512.75|0.7|0.13778|2025-12-08|0.13039|14|0.21308|13|-0.662142|16|2025-12-08|0.24222|0.18956|0.15939|0.13944|0.14923|0.13545|0.17593|0.13541|0.13239|0.13352|0.13142|0.13099|0.13159|0.13099|0.13039|0.13188|0.13267|0.1324|0.13238|0.13228|0.13217|0.13754||0.30931|0|0|0|0|0|1|0|0|1|1|0|1|1|1|2|1|1|1|0|0|1|1||0|0.05231|0.05556|0.05363|0.04272|0.04073|0.03283|0.05416|0.03348|0.03508|0.03353|0.02437|0.0278|0.0314|0.03798|0.03726|0.03975|0.03411|0.02455|0.01944|0.02321|0.01965|0.02124||0.0234|-0.06488|-0.05743|-0.03585|-0.02867|-0.03598|-0.02781|-0.05515|-0.02289|-0.03309|-0.03159|-0.02151|-0.02059|-0.02976|-0.03619|-0.03917|-0.03919|-0.03522|-0.02625|-0.02127|-0.02108|-0.02287|-0.01828||-0.06165|94|303|225|245|131|235|262|245|279|262|199|242|269|327|334|345|301|260|227|172|172|110|75|||||||||||||||||||||||||
2025-12-09 14:06:37|MT.D.PL.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||