2025-12-16 06:01:28|IX.D.SPTRD.IED.IP|6020|2025-12-15 12:26:10|2025-12-15 23:59:50|6813.18|332.6|0.00913|2025-12-15|0.00733|15|0.062222|14|-0.055424|16|2025-12-15|0.01024|0.01024|0.01023|0.01023|0.01023|0.01023|0.01023|0.01023|0.01023|0.01021|0.01021|0.0102|0.01021|0.0102|0.00874|0.00733|0.00733|0.00734|0.00734|0.00733|0.00733|0.01031|0.022|0.01027|17|15|12|8|10|11|15|21|36|47|43|36|50|142|676|1454|752|567|472|414|718|147|0|24|0.00402|0.0043|0.00311|0.00343|0.00341|0.00275|0.00341|0.00365|0.00512|0.00422|0.00352|0.00317|0.00357|0.00358|0.00978|0.01666|0.01227|0.01068|0.00911|0.00768|0.00804|0.00373|0.00571|0.00401|-0.00376|-0.00393|-0.00292|-0.00312|-0.00311|-0.00266|-0.00328|-0.00388|-0.00519|-0.00354|-0.00264|-0.00228|-0.00345|-0.0035|-0.01|-0.0166|-0.01307|-0.01064|-0.00954|-0.00807|-0.00834|-0.00338|-0.00149|-0.00411|347|353|326|294|292|319|331|343|360|356|340|306|345|344|357|360|360|360|360|360|360|310|82|329|||||||||||||||||||||||||
2025-12-16 06:01:29|IX.D.RUSSELL.IED.IP|5881|2025-12-15 12:26:10|2025-12-15 23:59:50|2526.5|51|0.01189|2025-12-15|0.01166|13|0.134366|23|-0.098232|15|2025-12-15|0.01174|0.01173|0.01171|0.01171|0.0117|0.0117|0.01169|0.0117|0.0117|0.01167|0.01167|0.01167|0.01167|0.01166|0.01169|0.01179|0.01182|0.01183|0.01183|0.01182|0.01183|0.01193|0.03951|0.01186|1|2|2|0|1|2|3|1|7|4|9|13|11|22|122|202|113|89|63|54|107|28|0|9|0.00633|0.00775|0.00575|0.00535|0.00532|0.00487|0.0054|0.0067|0.00847|0.00624|0.00615|0.00573|0.00599|0.00771|0.01833|0.02608|0.01919|0.01572|0.01462|0.01239|0.01156|0.00587|0.00938|0.00828|-0.0054|-0.00641|-0.00573|-0.0052|-0.00535|-0.00529|-0.00561|-0.007|-0.00764|-0.0064|-0.00573|-0.0051|-0.00594|-0.00717|-0.02028|-0.0251|-0.01843|-0.0163|-0.01351|-0.01353|-0.01163|-0.00592|-0.00395|-0.00829|319|336|301|269|258|268|262|324|346|310|277|240|311|337|356|360|360|360|360|360|360|316|49|292|||||||||||||||||||||||||
2025-12-16 06:01:31|IX.D.DOW.IDE.IP|6039|2025-12-15 12:26:10|2025-12-15 23:59:50|48418.5|15.5|0.00795|2025-12-15|0.00516|15|0.067063|14|-0.070681|14|2025-12-15|0.00989|0.00989|0.00988|0.00988|0.00988|0.00988|0.00988|0.00741|0.00741|0.0074|0.0074|0.0074|0.0074|0.0074|0.00627|0.00516|0.00517|0.00517|0.00517|0.00517|0.00516|0.00994|0.02024|0.00991|1|2|1|1|1|1|1|2|2|4|2|2|2|7|42|72|35|20|16|12|27|7|0|4|0.00366|0.00307|0.0026|0.00216|0.00246|0.00215|0.0024|0.00319|0.0043|0.00341|0.00238|0.00237|0.00268|0.00303|0.01044|0.01332|0.01206|0.01003|0.00894|0.00745|0.00761|0.00305|0.00462|0.003|-0.00296|-0.00305|-0.00232|-0.00219|-0.00201|-0.00212|-0.00275|-0.00326|-0.00381|-0.0031|-0.00209|-0.00215|-0.00283|-0.00277|-0.01118|-0.01526|-0.01144|-0.01064|-0.0087|-0.0072|-0.00769|-0.0028|-0.00129|-0.00335|345|353|354|345|350|348|354|359|360|360|357|351|356|359|360|360|360|360|360|360|360|337|110|338|||||||||||||||||||||||||
2025-12-16 06:01:32|IX.D.FANG.IFM.IP|6212|2025-12-15 12:26:10|2025-12-15 23:59:50|15731.8|0|0.01988|2025-12-15|0.01136|16|0.129814|15|-0.230497|9|2025-12-15|0.03099|0.03095|0.03091|0.03093|0.03094|0.03091|0.03092|0.03093|0.03093|0.01859|0.01855|0.01855|0.01858|0.0186|0.01494|0.01137|0.01136|0.01138|0.01141|0.01141|0.01141|0.01905|0.01905|0.01905|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00594|0.00545|0.00424|0.00403|0.00386|0.00344|0.00402|0.00588|0.00677|0.00415|0.00254|0.00331|0.00309|0.00378|0.01607|0.02169|0.01625|0.01296|0.01043|0.00887|0.0112|0.00451|0.00184|0.00244|-0.00485|-0.00475|-0.00368|-0.00385|-0.00357|-0.00319|-0.00444|-0.00545|-0.00646|-0.00681|-0.00274|-0.00385|-0.00435|-0.00461|-0.02091|-0.024|-0.01522|-0.01202|-0.01069|-0.00974|-0.0117|-0.0031|-0.00205|-0.00257|336|360|360|360|359|359|360|360|360|355|343|348|358|359|360|360|360|360|360|360|360|351|293|333|||||||||||||||||||||||||
2025-12-16 06:01:32|IX.D.NASDAQ.IFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:01:33|IX.D.ASX.IFD.IP|5045|2025-12-15 12:26:10|2025-12-15 23:59:50|8638.3|5.1|0.02473|2025-12-15|0.01132|0|0.067085|22|-0.045165|22|2025-12-15|0.01132|0.01158|0.01157|0.01158|0.01159|0.03661|0.03862|0.03471|0.03468|0.03463|0.03459|0.03458|0.03459|0.03462|0.03468|0.03475|0.03478|0.03481|0.03481|0.03479|0.03482|0.04635|0.03317|0.01159|11|8|9|12|14|14|2|5|2|2|4|2|3|4|5|3|2|1|1|1|2|0|5|8|0.00824|0.00679|0.0063|0.01002|0.00706|0.00337|0.00643|0.00583|0.00734|0.00703|0.00686|0.00622|0.00685|0.00753|0.00848|0.00968|0.00807|0.00795|0.00689|0.00687|0.00591|0.00191|0.0137|0.00948|-0.00911|-0.00769|-0.00615|-0.00888|-0.00659|-0.00414|-0.00395|-0.00617|-0.00676|-0.00696|-0.00645|-0.00608|-0.00604|-0.00674|-0.00892|-0.00915|-0.00799|-0.00793|-0.00692|-0.00644|-0.00718|-0.00183|-0.00791|-0.00989|269|257|221|152|153|224|155|133|259|179|124|115|131|158|252|344|325|300|314|271|209|261|81|314|||||||||||||||||||||||||
2025-12-16 06:01:33|TM.D.BOVESPA.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:01:34|IX.D.CAC.IFM.IP|4650|2025-12-15 12:26:20|2025-12-15 23:59:50|8126.6|11.7|0.02703|2025-12-15|0.01226|11|0.116315|8|-0.059274|8|2025-12-15|0.04268|0.03706|0.03703|0.03704|0.03703|0.03702|0.03704|0.02471|0.01233|0.0123|0.01228|0.01226|0.01227|0.01227|0.01227|0.0123|0.01846|0.02463|0.02464|0.02463|0.02461|0.04921|0.04919|0.0492|0|0|0|0|0|0|0|4|29|29|14|14|6|23|13|29|19|8|1|2|3|71|0|0|0.00572|0.01017|0.00936|0.00685|0.00845|0.00843|0.01225|0.00789|0.01361|0.00845|0.00603|0.00547|0.0055|0.00543|0.0073|0.00773|0.00825|0.00763|0.00567|0.00507|0.005|0.00336|0.00799|0.00314|-0.00536|-0.01212|-0.00757|-0.00693|-0.00905|-0.00617|-0.00799|-0.00741|-0.01227|-0.0075|-0.00567|-0.00535|-0.00578|-0.00587|-0.00781|-0.00837|-0.00784|-0.0076|-0.00589|-0.00534|-0.00558|-0.00284|-0.00301|-0.00328|213|117|99|68|53|90|96|252|360|356|351|332|344|343|357|357|356|351|332|334|296|263|56|299|||||||||||||||||||||||||
2025-12-16 06:01:35|IX.D.XINHUA.IFM.IP|5128|2025-12-15 12:26:40|2025-12-15 23:59:50|15096.3|47|5.00768|2025-12-15|0.06568|2|0.111782|1|-0.217467|1|2025-12-15|0.15833|0.06585|0.06568|0.06579|0.06587|0.06592|0.0661|0.06618|3.91718|25.45201|41.86075|44.92251|34.61631|37.63498|14.06363|4.61616|6.66611|18.7108|11.17669|17.33652|0.06621|0.14584|0.15889|0.15893|0|199|137|85|31|80|104|49|26|16|14|18|18|12|26|22|18|12|5|4|6|3|0|0|0.00238|0.02011|0.01855|0.01192|0.00762|0.0136|0.01265|0.00816|0.0046|0.00746|0.00701|0.00715|0.00716|0.00765|0.00897|0.00902|0.00789|0.00734|0.00706|0.00558|0.0037|0.00235|0.00296|0.00226|-0.0021|-0.0171|-0.01819|-0.01355|-0.00868|-0.01259|-0.01026|-0.00878|-0.00464|-0.00865|-0.00716|-0.00661|-0.00661|-0.00683|-0.00778|-0.00884|-0.00798|-0.00684|-0.00719|-0.00534|-0.00391|-0.00171|-0.0009|-0.00255|240|335|360|321|178|354|349|263|316|189|110|127|162|141|250|330|288|252|234|191|157|213|59|305|||||||||||||||||||||||||
2025-12-16 06:01:36|IX.D.HSCHIN.IFU.IP|5311|2025-12-15 12:26:20|2025-12-15 23:59:50|8856.1|14.4|0.11766|2025-12-15|0.06677|2|0.093772|5|-0.151493|15|2025-12-15|0.20037|0.09959|0.06677|0.06686|0.20101|0.06705|0.06718|0.06731|0.13809|0.13335|0.06718|0.06718|0.06719|0.06718|0.06719|0.06738|0.06734|0.06748|0.06832|0.20279|0.20285|0.20308|0.20314|0.20319|0|37|23|14|0|29|28|38|23|5|2|4|5|2|6|8|9|9|15|0|0|0|0|0|0.00282|0.0193|0.01886|0.01364|0.00234|0.01727|0.01339|0.01405|0.00764|0.00651|0.00702|0.00669|0.00631|0.00664|0.01269|0.01397|0.01353|0.01257|0.01392|0.00314|0.00411|0.00247|0.00477|0.00249|-0.00259|-0.0191|-0.01889|-0.01393|-0.00207|-0.01584|-0.01382|-0.01317|-0.00671|-0.00674|-0.00668|-0.00689|-0.00625|-0.00648|-0.01361|-0.01404|-0.0132|-0.01329|-0.01493|-0.00333|-0.00412|-0.00353|-0.0013|-0.00273|341|342|351|283|282|323|303|320|342|183|245|174|240|278|328|358|202|161|188|343|343|264|51|305|||||||||||||||||||||||||
2025-12-16 06:01:37|IX.D.DEN25.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:01:37|IX.D.EMGMKT.IFE.IP|4018|2025-12-15 12:26:20|2025-12-15 23:59:50|1365.7|79.8|0.06189|2025-12-15|0.03636|16|0.102145|0|-0.109107|15|2025-12-15|0.14576|0.14559|0.14541|0.14553|0.14557|0.14555|0.14573|0.14582|0.14565|0.1453|0.14526|0.14518|0.14514|0.14514|0.07241|0.03639|0.03636|0.03642|0.03648|0.03646|0.0365|0.1463|0.14617|0.14638|4|8|3|4|2|5|3|6|36|39|14|72|24|33|231|220|120|105|66|84|124|36|2|0|0.01823|0.01188|0.0103|0.01091|0.00728|0.01027|0.00972|0.00959|0.00877|0.00817|0.00843|0.00884|0.00949|0.00875|0.0147|0.01327|0.01128|0.00903|0.00977|0.00851|0.0089|0.00975||0.00752|-0.02083|-0.01368|-0.0103|-0.0086|-0.00728|-0.00788|-0.01002|-0.00901|-0.00819|-0.00859|-0.00812|-0.00798|-0.00949|-0.00806|-0.01478|-0.01381|-0.01105|-0.01068|-0.00948|-0.00875|-0.00974|-0.01244||-0.00786|71|181|112|76|73|132|112|151|200|190|139|132|125|155|259|340|321|265|243|202|196|84|5|213|||||||||||||||||||||||||
2025-12-16 06:01:38|IX.D.STXE.IFM.IP|4715|2025-12-15 12:26:20|2025-12-15 23:59:50|5747.1|190.4|0.02144|2025-12-15|0.02604|11|0.069669|8|-0.052215|8|2025-12-15|0.04399|0.03483|0.0348|0.03481|0.0348|0.03479|0.03481|0.02611|0.02612|0.02609|0.02607|0.02604|0.02606|0.02605|0.02606|0.02611|0.02609|0.02611|0.02612|0.02611|0.02609|0.05217|0.05217|0.05218|7|9|20|8|4|8|42|53|389|332|231|285|510|485|430|590|797|187|102|16|92|0|0|0|0.00588|0.0099|0.00937|0.0087|0.01044|0.00986|0.01197|0.01175|0.01742|0.01486|0.01448|0.01519|0.01412|0.01303|0.01712|0.01658|0.01665|0.01213|0.0126|0.01126|0.0133|0.00346|0.00812|0.00303|-0.00623|-0.01237|-0.00986|-0.00949|-0.01305|-0.01131|-0.00995|-0.01402|-0.01726|-0.01522|-0.01564|-0.01736|-0.01179|-0.01054|-0.01617|-0.01604|-0.01623|-0.01201|-0.01088|-0.01059|-0.01192|-0.00284|-0.00199|-0.00335|176|112|82|48|41|62|67|118|213|154|70|61|99|93|165|228|210|195|183|140|114|260|55|296|||||||||||||||||||||||||
2025-12-16 06:01:39|IX.D.FTSE.CFD.IP|5383|2025-12-15 12:26:20|2025-12-15 23:59:50|9747.5|23.9|0.0236|2025-12-15|0.01025|15|0.044091|15|-0.044347|8|2025-12-15|0.04136|0.031|0.03098|0.031|0.03098|0.03097|0.03098|0.02064|0.01031|0.0103|0.01028|0.01027|0.01027|0.01026|0.01026|0.01025|0.01541|0.02054|0.02055|0.02053|0.02058|0.04103|0.04102|0.04103|0|1|0|0|0|1|3|17|86|28|92|29|73|31|40|79|127|7|6|2|8|0|0|0|0.00309|0.00405|0.00381|0.00345|0.00286|0.00314|0.00331|0.00493|0.00866|0.00546|0.00539|0.00383|0.0047|0.00459|0.0067|0.00845|0.00802|0.00689|0.00492|0.00451|0.0046|0.00204|0.0041|0.00174|-0.00267|-0.00423|-0.00327|-0.00302|-0.00303|-0.00307|-0.00317|-0.00454|-0.00811|-0.00468|-0.00414|-0.00378|-0.00387|-0.00419|-0.00678|-0.00793|-0.00696|-0.00693|-0.00499|-0.00436|-0.00452|-0.00159|-0.00177|-0.00192|271|243|218|181|141|190|186|305|360|345|315|265|315|315|341|359|360|358|351|347|340|260|57|296|||||||||||||||||||||||||
2025-12-16 06:01:40|KB.D.MID250.CASH.IP|1462|2025-12-15 12:26:20|2025-12-15 16:29:50|22067.08|0|0|2025-12-15|0|8|0.028516|15|-0.027162|9|2025-12-15|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00251|0.002|0.00141|0.00126|0.00142|0.00115|0.0016|0.00191|0.00244||||||||||||||||-0.00208|-0.00173|-0.00117|-0.0011|-0.00101|-0.00142|-0.00134|-0.00223|-0.00175||||||||270|360|360|360|360|360|360|360|180|||||||||||||||||||||||||
2025-12-16 06:01:41|IX.D.DAX.IDE.IP|5379|2025-12-15 12:26:20|2025-12-15 23:59:50|24173|3.9|0.01502|2025-12-15|0.00576|10|0.049446|14|-0.052003|15|2025-12-15|0.0214|0.02059|0.02057|0.02058|0.02058|0.02057|0.02058|0.01152|0.00577|0.00577|0.00576|0.00576|0.00577|0.00577|0.00577|0.00578|0.00867|0.01157|0.01158|0.01158|0.01157|0.02894|0.02894|0.02895|0|0|1|0|0|1|0|4|18|8|13|7|8|6|11|11|14|2|2|1|3|0|0|0|0.00466|0.00406|0.00397|0.00301|0.00407|0.00515|0.00461|0.00618|0.00971|0.00754|0.00548|0.00398|0.00487|0.00501|0.00749|0.0097|0.00835|0.00689|0.00595|0.00472|0.00434|0.0029|0.00451|0.0028|-0.00473|-0.00395|-0.0042|-0.00363|-0.00452|-0.00424|-0.00429|-0.00633|-0.01104|-0.00782|-0.00512|-0.00441|-0.0054|-0.00513|-0.00707|-0.00993|-0.00742|-0.008|-0.00616|-0.00413|-0.00469|-0.00251|-0.00121|-0.00308|200|242|237|153|199|206|264|346|360|359|360|356|359|359|360|360|360|360|356|355|357|271|89|308|||||||||||||||||||||||||
2025-12-16 06:01:42|TM.D.MDAX.IFM.IP|982|2025-12-15 12:26:40|2025-12-15 20:59:00|29878|14.3|21.38976|2025-12-15|0.33537|7|0.134102|17|-0.200515|20|2025-12-15||||||||0.33537|21.09011|39.02725|39.58692|57.31051|27.1454|52.80858|31.35177|24.80152|36.29185|90.82298|94.77298|85.79323|33.80071|||||||||||0|18|4|9|69|0|1|7|27|20|0|0|0|0||||||||||||0.02357|0.02398|0.01949|0.01669|0.0167|0.0167|0.01963|0.01976|0.02286|0.05406|||0.01674||||||||||||-0.02135|-0.03497|-0.06682||-0.02783|-0.02387|-0.01877|-0.02387|-0.11687|-0.0592|-0.01674|-0.01674|-0.20051||||1|260|165|61|21|67|57|119|102|50|65|19|7|12|||||||||||||||||||||||||
2025-12-16 06:01:43|TM.D.TECDAX.IFM.IP|1138|2025-12-15 12:26:30|2025-12-15 20:02:50|3476.5|0.4|39.07594|2025-12-15|22.50989|18|1.163459|16|-1.136687|16|2025-12-15||||||||38.93272|36.30805|52.14677|52.2894|71.6467|55.16286|61.51052|50.82501|37.65346|40.40284|94.99007|22.50989|100|100|||||||||||0|0|0|0|0|0|0|0|0|1|0|0|0|0|||||||||||0.23868|0.02881|0.01636|0.0148|0.01412|0.01614|0.01552|0.01863|0.015|0.15279|0.10932||||||||||||||-0.40372|-0.02001|-0.01625|-0.01413|-0.01694|-0.01695|-0.01411|-0.01642|-0.01819|-0.05184|-0.03597|||||||16|249|148|115|95|109|127|213|256|177|58|10|1|1|||||||||||||||||||||||||
2025-12-16 06:01:43|TM.D.ATHENS.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:01:45|IX.D.HANGSENG.IFU.IP|5852|2025-12-15 12:26:30|2025-12-15 23:59:50|25525.2|11.8|0.0606|2025-12-15|0.0194|2|0.167715|9|-0.122153|15|2025-12-15|0.11667|0.04251|0.0194|0.01942|0.11665|0.01946|0.0195|0.01952|0.06828|0.05351|0.03117|0.03117|0.03116|0.03116|0.03117|0.03124|0.03122|0.03129|0.03158|0.11751|0.11754|0.11755|0.11752|0.11752|0|39|30|17|0|22|18|23|12|3|1|2|2|1|6|7|5|3|3|0|0|0|0|0|0.00266|0.01637|0.01423|0.00874|0.00212|0.0111|0.00793|0.00667|0.00633|0.00585|0.0048|0.0038|0.00394|0.00385|0.00953|0.01195|0.00852|0.00735|0.00684|0.00263|0.00316|0.00212|0.00325|0.00227|-0.0028|-0.01575|-0.01509|-0.0098|-0.00249|-0.01087|-0.00828|-0.00722|-0.00647|-0.00543|-0.00382|-0.0037|-0.00402|-0.00402|-0.00955|-0.01238|-0.00819|-0.00748|-0.00677|-0.00283|-0.00346|-0.00191|-0.00067|-0.00247|345|354|360|358|294|360|360|359|360|346|336|318|337|339|355|360|360|360|360|360|360|266|84|306|||||||||||||||||||||||||
2025-12-16 06:01:46|TM.D.BUX.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:01:46|IX.D.NIFTY.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:01:47|IX.D.MIB.IFM.IP|5072|2025-12-15 12:26:20|2025-12-15 23:59:50|44100.5|4.7|3.92782|2025-12-15|0.0453|14|0.051448|8|-0.085663|8|2025-12-15|0.09164|0.09154|0.09147|0.09148|0.09146|0.09144|0.09149|0.04574|0.0456|0.04553|0.04548|0.04542|0.04536|0.04531|0.0453|0.04537|2.40608|21.47666|25.24269|21.28484|0.04533|0.09066|0.09064|0.09067|0|0|0|0|0|0|0|2|11|14|15|6|6|13|13|14|14|1|1|0|1|15|0|0|0.00553|0.00529|0.00475|0.00469|0.00487|0.00704|0.0063|0.01023|0.01385|0.00993|0.00789|0.00741|0.00778|0.0076|0.00954|0.01182|0.01023|0.01244|0.01192|0.00966|0.00684|0.00308|0.0035|0.00298|-0.00515|-0.00466|-0.00619|-0.00485|-0.0054|-0.005|-0.00708|-0.00797|-0.01316|-0.00954|-0.0082|-0.00735|-0.00748|-0.00732|-0.01009|-0.0104|-0.01004|-0.01244|-0.01229|-0.00846|-0.0075|-0.00249|-0.00366|-0.00336|247|267|187|151|149|150|195|210|356|322|288|273|279|267|315|352|339|308|254|273|247|263|61|296|||||||||||||||||||||||||
2025-12-16 06:01:48|IX.D.NIKKEI.IFD.IP|5766|2025-12-15 12:26:30|2025-12-15 23:59:50|49990.6|4.5|0.0151|2025-12-15|0.01392|10|0.088967|0|-0.086941|0|2025-12-15|0.01394|0.01395|0.01397|0.01399|0.01397|0.01395|0.01395|0.01395|0.01395|0.01393|0.01392|0.01393|0.01393|0.01392|0.01393|0.01399|0.01397|0.01398|0.01399|0.01398|0.01398|0.01424|0.05995|0.02065|11|5|5|2|3|4|8|2|2|2|2|1|1|1|2|4|4|1|1|1|2|2|0|28|0.02175|0.01191|0.00937|0.00829|0.00837|0.00857|0.00896|0.00767|0.00829|0.00694|0.00662|0.00541|0.00571|0.00514|0.01127|0.01452|0.01317|0.00975|0.00837|0.00843|0.00748|0.00572|0.00381|0.00982|-0.01875|-0.01208|-0.00971|-0.00894|-0.00823|-0.00863|-0.00829|-0.00686|-0.00722|-0.00624|-0.0059|-0.00522|-0.00496|-0.00518|-0.01015|-0.01712|-0.01124|-0.01012|-0.00869|-0.00823|-0.00684|-0.00563|-0.00097|-0.00929|360|360|360|355|358|357|341|321|356|337|331|288|325|322|343|360|360|360|359|360|351|184|99|295|||||||||||||||||||||||||
2025-12-16 06:01:49|TM.D.KLCI.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:01:49|IX.D.AEX.IFM.IP|3313|2025-12-15 12:26:30|2025-12-15 23:59:50|943.42|3|0.05983|2025-12-15|0.01057|10|0.116817|8|-0.074109|15|2025-12-15|0.05313|0.05308|0.05304|0.05305|0.05304|0.05302|0.05306|0.03184|0.01059|0.01058|0.01057|0.01057|0.01058|0.01057|0.01058|0.01059|0.02135|0.03176|0.03179|0.03179|0.78911|0.05297|0.05296|0.05299|0|0|0|0|0|0|0|2|3|4|10|4|2|3|5|8|6|1|0|0|0|22|0|0|0.012|0.01121|0.01137|0.01061|0.01193|0.01178|0.01415|0.02067|0.01655|0.01263|0.01125|0.01079|0.01102|0.0114|0.01469|0.01456|0.01453|0.01258|0.01272|0.01201|0.01336|0.01166||0.01102|-0.01164|-0.01499|-0.01186|-0.01273|-0.01414|-0.01378|-0.01486|-0.01396|-0.01402|-0.01231|-0.01167|-0.01219|-0.01131|-0.01078|-0.01336|-0.01593|-0.0134|-0.01182|-0.0123|-0.01059|-0.01295|-0.01059|-0.01059|-0.0106|129|111|84|38|43|55|69|131|329|279|230|210|245|227|303|346|330|272|215|202|132|91|12|107|||||||||||||||||||||||||
2025-12-16 06:01:50|IX.D.OBX.IFM.IP|17|2025-12-15 15:07:00|2025-12-15 15:19:00|1559.43|0.1|41.20664|2025-12-15|58.37607|15|0.016026|15|0||2025-12-15||||||||||||||||58.37607||||||||||||||||||||||||0||||||||||||||||||||||||0.01603|||||||||||||||||||||||||||||||||12|||||||||||||||||||||||||
2025-12-16 06:01:50|IX.D.PSI20.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:01:51|IX.D.SINGAPORE.IFM.IP|3984|2025-12-15 12:26:30|2025-12-15 23:59:20|438.41|3.1|15.66583|2025-12-15|0.13679|22|0.136181|9|-0.0905|14|2025-12-15|9.58705|19.94875|20.26729|20.54088|27.47644|17.12384|32.88084|18.8962|10.17615|11.16601|50.01856|52.79507|44.84748|35.9205|13.82841|10.8069|12.32392|17.97489|21.10928|28.68183|32.85508|11.46804|0.13679|0.13681|10|9|7|8|6|10|7|9|11|12|2|3|2|2|3|3|2|0|0|1|2|0|0|0|0.02064|0.01404|0.01412|0.0114|0.01139|0.0125|0.01217|0.01342|0.01134|0.02531||0.01132|0.01131|0.01132|0.01557|0.01495|0.01372|0.01281|0.01202|0.01175|0.01335|0.0228||0.02281|-0.01816|-0.01537|-0.01225|-0.0114|-0.01139|-0.01193|-0.01212|-0.01135|-0.01179|-0.01458|-0.01132|-0.01132|-0.01131|-0.01131|-0.01767|-0.01469|-0.01311|-0.01289|-0.01323|-0.01137|-0.01229|-0.01709||-0.0228|147|246|168|78|51|117|70|106|138|81|36|36|58|78|203|325|293|262|242|178|198|44|4|61|||||||||||||||||||||||||
2025-12-16 06:01:52|IX.D.SAF.IFMMX.IP|5764|2025-12-15 12:26:30|2025-12-15 23:59:50|105799|2|1.01839|2025-12-15|0.09447|16|0.164665|6|-0.22214|15|2025-12-15|0.0953|0.09525|0.09526|0.09529|0.09529|0.09527|2.33395|3.74392|2.8763|3.2297|3.47334|9.95417|10.02454|6.6243|4.1712|1.20455|0.09447|0.09453|0.09457|0.09453|0.0945|0.09449|0.09447|0.09449|0|0|0|0|0|0|2|12|15|11|10|6|6|7|17|6|0|0|0|0|0|0|0|0|0.0033|0.00313|0.00317|0.00318|0.00271|0.00409|0.00963|0.01546|0.01487|0.00775|0.00741|0.00656|0.0058|0.00769|0.01286|0.01362|0.00663|0.00664|0.00511|0.00443|0.00389|0.00214|0.00312|0.00217|-0.00311|-0.00365|-0.00421|-0.00294|-0.00223|-0.003|-0.00552|-0.01751|-0.01838|-0.01095|-0.01021|-0.00762|-0.00792|-0.00838|-0.01436|-0.01412|-0.00665|-0.00649|-0.00501|-0.00453|-0.00386|-0.00198|-0.00165|-0.00235|336|335|295|251|260|260|265|270|351|343|319|292|300|303|338|351|360|360|360|359|360|264|59|300|||||||||||||||||||||||||
2025-12-16 06:01:53|IX.D.IBEX.IFM.IP|3814|2025-12-15 12:26:30|2025-12-15 23:59:50|17020.8|2.1|1.25889|2025-12-15|0.02938|12|0.097155|8|-0.105882|8|2025-12-15|0.07105|0.07099|0.07093|0.07094|0.07092|0.07085|0.07089|0.02951|0.02941|0.02939|0.02939|0.02939|0.02938|0.02938|0.02938|0.02939|4.41406|25.62774|13.85116|0.07053|0.07049|0.07047|0.07046|0.07048|0|0|0|0|0|0|0|2|6|4|3|4|2|3|3|8|7|1|1|0|0|0|0|0|0.00458|0.00753|0.00493|0.00487|0.00737|0.00735|0.00511|0.01506|0.0131|0.00967|0.00706|0.00629|0.00609|0.00618|0.00745|0.00892|0.00953|0.01323|0.0129|0.00739|0.00711|0.00284|0.00426|0.00255|-0.00475|-0.00626|-0.00638|-0.00581|-0.00681|-0.00625|-0.0054|-0.00728|-0.01241|-0.00927|-0.0071|-0.00634|-0.00604|-0.00689|-0.00926|-0.00904|-0.00982|-0.01269|-0.01235|-0.00654|-0.00876|-0.00228|-0.00223|-0.00273|213|157|124|93|77|84|115|105|343|315|272|259|254|261|291|342|274|86|87|216|180|263|56|296|||||||||||||||||||||||||
2025-12-16 06:01:53|IX.D.OMX.IFM.IP|4673|2025-12-15 12:26:30|2025-12-15 23:59:50|2830.68|26.7|0.04202|2025-12-15|0.01762|14|0.083793|8|-0.057106|15|2025-12-15|0.05313|0.05308|0.05304|0.05304|0.05303|0.05302|0.05305|0.05225|0.01767|0.01764|0.01763|0.01763|0.01763|0.01763|0.01762|0.01766|0.03074|0.05301|0.05303|0.05302|0.05299|0.05297|0.05296|0.05297|0|0|0|0|0|0|0|0|65|88|104|62|33|33|75|130|95|25|0|0|0|0|0|0|0.0052|0.00449|0.00459|0.0049|0.0047|0.00611|0.00757|0.0071|0.01371|0.00867|0.00684|0.00589|0.00616|0.00652|0.00904|0.01071|0.00894|0.00864|0.00697|0.00723|0.00538|0.0028|0.00374|0.00252|-0.00434|-0.00684|-0.0049|-0.00396|-0.00509|-0.00641|-0.00557|-0.0078|-0.01151|-0.00881|-0.00654|-0.00577|-0.0066|-0.00616|-0.00856|-0.01204|-0.00893|-0.00863|-0.00678|-0.00575|-0.00659|-0.0024|-0.00199|-0.0028|227|215|160|113|121|121|138|161|339|308|274|262|268|268|317|353|216|323|319|275|273|260|60|296|||||||||||||||||||||||||
2025-12-16 06:01:54|IX.D.SMI.IFM.IP|4561|2025-12-15 12:26:30|2025-12-15 23:59:50|13048.4|15.8|0.02641|2025-12-15|0.01535|11|0.058|8|-0.038653|8|2025-12-15|0.04649|0.04646|0.04643|0.04644|0.04643|0.04642|0.04644|0.01546|0.01543|0.01539|0.01536|0.01535|0.01535|0.01535|0.01536|0.01538|0.01536|0.01536|0.01537|0.01536|0.01544|0.04596|0.04596|0.04597|0|0|0|0|0|0|0|28|34|30|45|13|43|48|18|42|60|1|0|0|3|0|0|0|0.00398|0.00542|0.0049|0.00435|0.0058|0.00582|0.00406|0.0073|0.01006|0.00661|0.00712|0.00605|0.00596|0.00581|0.00876|0.00788|0.00812|0.00812|0.00687|0.00561|0.00575|0.00245|0.00283|0.00218|-0.00384|-0.00649|-0.00572|-0.00514|-0.00567|-0.00784|-0.00473|-0.00784|-0.01013|-0.00698|-0.00659|-0.00592|-0.00583|-0.00565|-0.0078|-0.00885|-0.00884|-0.00779|-0.00639|-0.00551|-0.00557|-0.00193|-0.00153|-0.00219|201|142|96|68|64|85|105|237|343|306|275|259|325|297|348|348|347|341|345|329|286|260|53|296|||||||||||||||||||||||||
2025-12-16 06:01:55|IX.D.TAIEX.IFU.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:01:55|KB.D.TK.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:01:56|CC.D.VSTOXX.UNC.IP|1216|2025-12-15 12:26:30|2025-12-15 20:59:50|17.52|14.3|1.61859|2025-12-15|0.4567|7|0.741163|4|-2.311161|4|2025-12-15|1.73812|6.95482|1.7326|1.7331|1.65041|1.4606|0.72349|0.4567|0.45824|0.45978|0.46223|0.46392|0.46522|0.46531|0.46563|0.46082|0.46208|0.46067|0.46036|0.46161|0.46173||||2|3|0|0|0|3|0|1|26|11|64|35|27|83|46|20|28|1|1|1|3||||0.29053|0.21312|||0.41552|0.31494||0.17153||0.11491|0.11567|0.17401||0.14554|0.15288|0.16119|0.17344|0.15952|0.15097|0.13482|0.13472|||||-0.18823|||-2.31116|-0.63341||-0.14238|-0.17155||-0.11541|-0.17422|-0.22056||-0.20938|-0.14794|-0.15388|-0.14859|-0.17249|-0.17271|-0.1154||||1|18|2|1|8|20|11|17|25|24|19|11|19|14|47|105|107|102|72|38|72|0||||||||||||||||||||||||
2025-12-16 06:01:56|CC.D.VIX.UME.IP|2796|2025-12-15 12:27:00|2025-12-15 23:56:10|18.52|13.3|0.23407|2025-12-15|0.85535|15|0.274574|14|-0.272926|14|2025-12-15|0.86688|0.8698|0.86894|0.86768|0.86886|0.86847|0.86842|0.86682|0.86743|0.86774||0.87305|0.87363|0.87497|0.87406|0.85535|0.86146|0.86151|0.86062|0.86389|0.86517|0.86645||0.86487|5|6|19|0|21|13|3|10|17|11||8|16|31|58|40|30|24|21|21|27|52||35|0.16272|||||0.16295||0.05423|0.271|0.0542|||0.12747|0.21906|0.16837|0.1893|0.1671|0.16176|0.19709|0.21235|0.17434|0.13549||0.10811|-0.27056|||||||-0.16216|-0.16278|-0.08134||-0.27233|-0.1364|-0.16402|-0.20433|-0.20684|-0.22805|-0.20253|-0.15467|-0.20031|-0.19438|||-0.16243|13|12|3|1|2|3|7|17|15|15|3|20|14|51|124|97|81|68|56|77|16|10|||||||||||||||||||||||||
2025-12-16 06:01:57|IR.D.FGBM.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:01:57|IR.D.FLG.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:01:58|IR.D.ULTRA100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:01:59|IR.D.BOND100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:01:59|IR.D.10YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:02:00|IR.D.JGB.FWM2.IP|537|2025-12-15 12:30:30|2025-12-15 23:59:40|13333|0.6|0.21451|2025-12-15|0.02998|0|0.02249|15|-0.097451|14|2025-12-15|0.02998|0.02999||0.03|0.02999|0.03|0.02999|0.02998|0.02999|0.02999|0.02999|0.02998|0.02999|0.03272|0.03031|2.73269|0.02999|0.03|0.03|0.02999|0.03333|||0.03|0|0||1|0|1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||3|0.00749|0.0075||0.0075|0.0075|0.0075|0.0075|0.0075|0.0075|0.0075|0.01125|0.0075||0.0075|0.0075|0.012|0.0075|0.0075|0.0075|||||0.0075|-0.00749|-0.0075||-0.0075|-0.0075|-0.0075|-0.0075|-0.00749|-0.0075|-0.0075|-0.0075|-0.0075||-0.02625|-0.03748|-0.0075|-0.0075||-0.0075|||||-0.0075|75|66|34|60|63|13|43|36|15|14|13|17|55|47|37|38|15|7|1|9|15|||||||||||||||||||||||||
2025-12-16 06:02:00|CC.D.FGBL.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:02:01|IR.D.FOAT.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:02:01|IR.D.FBTP.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:02:02|IR.D.05YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:02:03|CC.D.DX.UME.IP|3717|2025-12-15 12:26:40|2025-12-15 21:59:50|9789.7|1.6|0.04907|2025-12-15|0.05099|0|0.07671|15|-0.018399|15|2025-12-15|0.05099|0.05101|0.05104|0.05103|0.05102|0.05103|0.05103|0.05103|0.05103|0.05106|0.05106|0.05107|0.05109|0.05109|0.05109|0.05113|0.05109|0.05106|0.05103|0.05103|0.05106|0.05106|||0|1|1|1|0|0|0|0|1|1|1|1|2|2|2|4|2|1|1|2|1|0|||0.00286|0.00328|0.00323|0.00313|0.00279|0.00286|0.00299|0.00298|0.00386|0.00331|0.00294|0.00301|0.00339|0.00344|0.00377|0.00484|0.00338|0.00351|0.00332|0.00283|0.00298|0.00319|||-0.00295|-0.00337|-0.00304|-0.00278|-0.00301|-0.00315|-0.0034|-0.00353|-0.00329|-0.00359|-0.00347|-0.00333|-0.00351|-0.00364|-0.00425|-0.00522|-0.00344|-0.00274|-0.0031|-0.00276|-0.00319|-0.00293|||211|269|302|240|205|206|282|297|299|298|263|236|233|272|322|341|315|266|246|184|150|157|||||||||||||||||||||||||
2025-12-16 06:02:04|CS.D.BITCOIN.CDE.IP|6128|2025-12-15 12:26:50|2025-12-15 23:59:50|86403|14.5|0.05316|2025-12-15|0.0512|9|0.234101|15|-0.257894|17|2025-12-15|0.05208|0.05179|0.05139|0.05149|0.05139|0.05134|0.05133|0.05134|0.05124|0.0512|0.05122|0.05127|0.05135|0.05142|0.05156|0.05278|0.05306|0.05347|0.05364|0.05337|0.05358|0.05354|0.05347|0.05329|12|12|13|11|9|10|8|9|10|11|10|10|10|9|17|20|17|16|17|16|15|13|5|14|0.02064|0.02386|0.01759|0.01204|0.01414|0.00734|0.0084|0.00985|0.00954|0.0086|0.01165|0.00763|0.00765|0.01037|0.02797|0.05079|0.03241|0.02618|0.0257|0.02697|0.02321|0.01601|0.01476|0.01291|-0.01806|-0.01762|-0.01751|-0.01168|-0.00969|-0.00977|-0.01006|-0.00866|-0.00834|-0.00928|-0.00959|-0.00633|-0.00901|-0.01147|-0.03361|-0.04623|-0.03393|-0.02918|-0.02788|-0.02379|-0.02561|-0.01535|-0.01571|-0.0117|358|345|351|331|318|314|287|313|305|317|317|299|318|327|351|360|360|360|360|360|360|354|274|354|||||||||||||||||||||||||
2025-12-16 06:02:05|CS.D.ETHUSD.CFE.IP|6282|2025-12-15 12:26:40|2025-12-15 23:59:50|2963|13.3|0.04705|2025-12-15|0.04432|10|0.29438|15|-0.281404|15|2025-12-15|0.04562|0.04533|0.0448|0.04491|0.04493|0.04487|0.0448|0.04476|0.04464|0.04449|0.04432|0.04435|0.04441|0.04461|0.04487|0.04645|0.04673|0.04722|0.04782|0.04753|0.04776|0.04769|0.04759|0.04728|12|12|12|9|11|10|10|8|9|9|9|8|9|10|14|18|16|15|15|14|15|14|4|12|0.02387|0.02463|0.02375|0.01546|0.01385|0.00882|0.01183|0.01021|0.01123|0.01188|0.01332|0.01038|0.01162|0.01185|0.03563|0.05262|0.02771|0.02863|0.0337|0.02967|0.02706|0.0217|0.0137|0.01881|-0.02085|-0.02424|-0.02003|-0.01353|-0.0113|-0.00904|-0.00958|-0.0114|-0.00948|-0.0108|-0.0129|-0.01095|-0.01101|-0.01382|-0.04166|-0.05895|-0.03467|-0.03373|-0.0322|-0.02769|-0.03078|-0.01961|-0.01542|-0.01594|359|357|360|350|358|352|351|345|354|351|357|344|353|355|360|360|360|360|360|360|360|360|319|360|||||||||||||||||||||||||
2025-12-16 06:02:07|CS.D.CRYPTOB10.CFD.IP|6332|2025-12-15 12:26:50|2025-12-15 23:59:50|19287.37|9.1|0.41431|2025-12-15|0.39582|10|0.222625|1|-0.158723|14|2025-12-15|0.40312|0.40099|0.39726|0.39833|0.39807|0.3976|0.39749|0.39742|0.39695|0.39628|0.39582|0.39624|0.39694|0.39806|0.3991|0.41074|0.41315|0.4166|0.41964|0.41706|0.41922|0.41833|0.41774|0.41551|9|9|9|8|8|7|7|8|8|8|8|8|8|9|9|10|10|10|10|10|10|9|8|9|0.01207|0.01293|0.00994|0.00508|0.00589|0.00351|0.00445|0.00404|0.00476|0.00492|0.00528|0.00365|0.00435|0.00592|0.01528|0.02854|0.01606|0.01186|0.01462|0.01323|0.01142|0.00834|0.00553|0.00667|-0.009|-0.00835|-0.00917|-0.00602|-0.00484|-0.00377|-0.00385|-0.00534|-0.00431|-0.00392|-0.00533|-0.00417|-0.005|-0.00731|-0.0225|-0.02862|-0.01958|-0.01513|-0.01357|-0.01345|-0.01245|-0.00736|-0.00604|-0.00609|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|||
2025-12-16 06:02:07|CS.D.USDBRL.MINI.IP|3054|2025-12-15 12:26:50|2025-12-15 21:30:00|54123|9.8|0.09253|2025-12-15|0.09225|19|0.101927|12|-0.064725|17|2025-12-15|||||||||||||0.09265|0.09284|0.09282|0.09253|0.09262|0.09247|0.0923|0.09225|0.09231|0.09231|||||||||||||||11|11|12|13|11|10|9|7|6|4|||||||||||||||0.02015|0.00995|0.0123|0.01194|0.00904|0.00967|0.0096|0.00722|0.00898|0.0066|||||||||||||||-0.01349|-0.01154|-0.01334|-0.01306|-0.0109|-0.01565|-0.01124|-0.00873|-0.00923|-0.01145|||292|357|357|360|356|348|346|305|286|142|||||||||||||||||||||||||
2025-12-16 06:02:08|CS.D.USDINR.MINI.IP|1427|2025-12-15 12:26:40|2025-12-15 19:55:20|9094.9|2.6|0.24586|2025-12-15|0.16483|13|0.062706|5|-0.070338|7|2025-12-15||0.30206|0.27553|0.26348|0.25595|0.22953|0.23055|0.20279|0.25513|0.22044|0.17099|0.24837|0.20299|0.16483|0.2316|0.25885|0.25937|0.2392|0.27486|0.27487||||||2|2|4|4|3|3|3|3|3|2|2|2|2|3|3|3|2|2|2||||||0.03198|0.00705|0.00699|0.00309|0.00535|0.00465|0.00382|0.00553|0.00427|0.00258|0.00237|0.00694|0.00205|0.00571|0.00452|0.00433|0.00498|0.00238|0.00147||||||-0.00735|-0.00551|-0.00879|-0.0053|-0.00639|-0.0072|-0.00699|-0.00907|-0.00698|-0.00246|-0.00143|-0.00247|-0.00226|-0.00599|-0.00279|-0.00278|-0.0022|-0.00262|-0.00147|||||10|21|229|223|227|233|206|264|206|90|83|75|80|198|171|184|77|80|23|||||||||||||||||||||||||
2025-12-16 06:02:09|CS.D.USDTWD.MINI.IP|1429|2025-12-15 12:32:00|2025-12-15 19:58:50|31326|2.2|0.06831|2025-12-15|0.06386|2|0.087122|1|-0.077493|1|2025-12-15||0.07876|0.06386|0.06389|0.06393|0.06395|0.06391|0.06443|0.06386|0.06479|0.06392|0.06396|0.06396|0.06549|0.06395|0.06539|0.0642|0.06388|0.06388|0.06387||||||2|2|2|2|2|2|2|2|3|2|3|2|3|2|2|3|2|2|2||||||0.00795|0.00241|0.0019|0.00205|0.00236|0.00275|0.00413|0.00156|0.00394|0.00278|0.00662|0.00141|0.00357|0.00226|0.00348|0.00388|0.00671|0.00266|0.00679||||||-0.00664|-0.00206|-0.00252|-0.00433|-0.00148|-0.00265|-0.00245|-0.00245|-0.0054|-0.00477|-0.00656|-0.00202|-0.00347|-0.00284|-0.00409|-0.00217|-0.00394|-0.00405|-0.00136|||||163|156|153|154|115|183|202|111|186|111|135|66|154|109|163|114|22|35|41|||||||||||||||||||||||||
2025-12-16 06:02:10|CS.D.EURGBP.MINI.IP|4816|2025-12-15 12:26:50|2025-12-15 23:59:50|8784.3|3.7|0.03469|2025-12-15|0.01047|12|0.036449|23|-0.052378|22|2025-12-15|0.01212|0.01257|0.01166|0.01348|0.01127|0.38141|0.01216|0.01146|0.01223|0.0111|0.01109|0.01077|0.01047|0.01228|0.01113|0.01132|0.0117|0.0108|0.01179|0.01074|0.01106|0.01946|0.13422|0.4779|3|3|3|4|3|3|3|3|4|3|3|3|3|4|6|8|5|4|3|3|2|2|2|2|0.00198|0.00193|0.00229|0.00264|0.00205|0.00208|0.00207|0.00272|0.00301|0.00243|0.00244|0.00223|0.00219|0.00314|0.00277|0.00343|0.00283|0.00255|0.00224|0.00198|0.00187|0.00168|0.01751|0.00367|-0.0019|-0.00224|-0.00201|-0.00201|-0.00195|-0.00238|-0.00206|-0.00231|-0.00294|-0.00268|-0.00269|-0.00225|-0.00218|-0.00277|-0.00254|-0.00359|-0.00265|-0.0021|-0.00253|-0.0021|-0.00191|-0.00248|-0.01179|-0.00259|292|309|324|302|254|271|293|317|346|326|313|290|286|338|351|357|353|320|318|264|259|221|77|216|||||||||||||||||||||||||
2025-12-16 06:02:11|CS.D.EURUSD.CEDM.IP|5044|2025-12-15 12:26:50|2025-12-15 23:59:20|11753|4|0.6212|2025-12-15|0.00511|20|0.028938|23|-0.071389|15|2025-12-15|0.00594|0.00544|0.00521|0.00548|0.39584|1.88516|0.33027|0.8985|0.28937|0.00519|0.00526|0.00518|0.00538|0.00536|0.00541|0.00543|0.28804|0.00541|0.00574|0.00528|0.00511|0.98339|8.67727|0.52513|3|3|3|3|3|2|4|4|5|4|4|3|4|5|7|9|6|4|4|3|2|2|3|2|0.00227|0.00225|0.00228|0.00176|0.00186|0.00188|0.00226|0.00254|0.00311|0.0028|0.0027|0.00238|0.00213|0.00314|0.00342|0.00416|0.00293|0.00199|0.0017|0.0017|0.00164|0.00185|0.00313|0.00263|-0.00228|-0.00265|-0.00245|-0.00214|-0.00186|-0.00157|-0.00234|-0.00251|-0.00284|-0.00261|-0.00232|-0.00186|-0.00248|-0.00288|-0.003|-0.00482|-0.00304|-0.00226|-0.00223|-0.00146|-0.00161|-0.00189|-0.00412|-0.00164|279|316|324|302|256|266|308|336|352|344|332|316|330|348|355|357|354|343|318|289|299|205|139|193|||||||||||||||||||||||||
2025-12-16 06:02:12|CS.D.GBPUSD.MINI.IP|5215|2025-12-15 12:26:50|2025-12-15 23:59:50|13377.5|4.1|0.1247|2025-12-15|0.00673|19|0.058343|23|-0.068697|15|2025-12-15|0.00677|0.00761|0.00756|0.0087|0.00724|0.00772|0.33971|0.00684|0.00743|0.00701|0.00703|0.00681|0.00674|0.00702|0.00692|0.00681|0.00739|0.00681|0.00676|0.00673|0.00676|1.81375|0.72472|0.00968|3|3|4|4|3|3|3|4|5|4|4|3|3|4|6|9|6|4|4|3|3|4|2|2|0.00193|0.00238|0.00251|0.00174|0.0018|0.00239|0.00203|0.00308|0.00314|0.00301|0.00295|0.00245|0.00259|0.00269|0.00365|0.00456|0.00322|0.00268|0.00259|0.0018|0.00176|0.00174|0.00238|0.00378|-0.00211|-0.00279|-0.0026|-0.00224|-0.002|-0.00199|-0.00212|-0.00244|-0.00324|-0.0027|-0.00287|-0.00193|-0.00271|-0.00308|-0.00378|-0.00444|-0.00362|-0.00298|-0.00281|-0.00172|-0.00216|-0.00235|-0.00243|-0.00159|285|317|326|284|242|278|301|329|350|334|335|303|313|336|352|357|354|338|334|294|294|222|157|194|||||||||||||||||||||||||
2025-12-16 06:02:12|CS.D.NZDUSD.MINI.IP|5354|2025-12-15 12:26:50|2025-12-15 23:59:50|5784.5|4|0.10063|2025-12-15|0.03114|12|0.041507|2|-0.117278|15|2025-12-15|0.04168|0.03695|0.04961|0.0432|0.03681|0.03695|0.04135|0.03643|0.04637|0.04254|0.03827|0.03994|0.03114|0.03212|0.03939|0.04062|0.04795|0.03935|0.03529|0.04|0.04744|0.04415|1.16096|0.05264|3|3|5|3|3|3|3|3|4|4|3|3|2|3|6|7|7|4|3|3|3|3|4|2|0.0048|0.00563|0.00778|0.00553|0.00518|0.00517|0.00468|0.00494|0.00583|0.00569|0.00425|0.0061|0.0032|0.00544|0.0061|0.00799|0.00711|0.00572|0.00479|0.00517|0.00404|0.00403|0.00552|0.00506|-0.00494|-0.0058|-0.01015|-0.0068|-0.0051|-0.00434|-0.00484|-0.00461|-0.00681|-0.00602|-0.00522|-0.0052|-0.00318|-0.00446|-0.00664|-0.0082|-0.00781|-0.00547|-0.00483|-0.00587|-0.00643|-0.00594|-0.00739|-0.00458|288|317|346|318|282|283|303|336|342|311|299|300|261|313|348|359|358|344|303|285|272|195|282|220|||||||||||||||||||||||||
2025-12-16 06:02:13|CS.D.USDCAD.MINI.IP|4890|2025-12-15 12:26:50|2025-12-15 23:59:40|13768.7|3.7|0.17457|2025-12-15|0.00945|18|0.058859|15|-0.026882|13|2025-12-15|0.00991|0.01018|0.01036|0.01154|0.00983|0.00995|0.01014|0.01057|0.00963|0.00974|0.00951|0.38258|0.00949|0.00978|0.00946|0.00948|0.00954|0.00953|0.00945|0.34497|0.34725|0.43532|0.06016|3.28023|3|3|3|3|2|2|2|3|3|3|2|2|3|4|5|8|5|4|4|3|3|3|2|2|0.00169|0.00174|0.00184|0.00177|0.00144|0.00148|0.00173|0.00184|0.00211|0.00238|0.00216|0.00174|0.00169|0.00304|0.00283|0.0039|0.0029|0.00232|0.00284|0.00184|0.00163|0.00198|0.00204|0.00262|-0.002|-0.00167|-0.00178|-0.00134|-0.00158|-0.00143|-0.00159|-0.0018|-0.00208|-0.002|-0.00167|-0.00174|-0.00196|-0.00276|-0.00293|-0.00375|-0.00274|-0.00214|-0.00245|-0.00167|-0.00153|-0.00152|-0.00248|-0.00133|222|286|304|263|223|241|234|275|311|277|250|268|277|335|350|358|348|342|339|298|296|237|112|153|||||||||||||||||||||||||
2025-12-16 06:02:14|CS.D.USDCHF.MINI.IP|4403|2025-12-15 12:26:50|2025-12-15 23:59:50|7961.8|3|0.08979|2025-12-15|0.01882|19|0.086872|15|-0.025131|22|2025-12-15|0.02063|0.02418|0.02091|0.02115|0.02087|0.02462|0.02635|0.01903|0.01893|0.01897|0.01884|0.01885|0.01885|0.01899|0.01889|0.01901|0.01885|0.01883|0.40821|0.01882|0.01883|0.56412|0.08169|0.72011|3|3|3|3|2|2|3|3|4|3|3|2|3|3|5|6|4|3|3|2|2|3|2|2|0.00291|0.00325|0.00271|0.00286|0.00246|0.00255|0.00364|0.00294|0.00468|0.00347|0.00325|0.00281|0.00326|0.00356|0.00396|0.00638|0.00357|0.00281|0.00242|0.00263|0.00212|0.00186|0.00314|0.00243|-0.00261|-0.00274|-0.00305|-0.00234|-0.00223|-0.00258|-0.0028|-0.00351|-0.00382|-0.00348|-0.00337|-0.00286|-0.00288|-0.00333|-0.0043|-0.00475|-0.00313|-0.00265|-0.0026|-0.00196|-0.00251|-0.00254|-0.0039|-0.00218|257|290|296|246|240|221|268|306|335|320|292|262|275|318|341|353|332|274|257|216|231|186|139|145|||||||||||||||||||||||||
2025-12-16 06:02:15|CS.D.USDCNH.MINI.IP|5499|2025-12-15 12:26:50|2025-12-15 23:59:50|70415.6|5|0.00973|2025-12-15|0.00851|3|0.022016|15|-0.021867|23|2025-12-15|0.00918|0.0089|0.00856|0.00851|0.00851|0.00851|0.00851|0.00861|0.00852|0.00852|0.00852|0.00852|0.00852|0.00855|0.00852|0.00855|0.00852|0.00852|0.00852|0.00852|0.00852|0.01289|0.01704|0.01704|4|6|6|5|3|4|5|7|6|5|4|4|4|5|7|8|7|5|5|3|4|2|3|4|0.00047|0.00138|0.00103|0.00103|0.00058|0.00086|0.0009|0.00119|0.00095|0.00081|0.00057|0.0005|0.00059|0.00079|0.00085|0.00113|0.00098|0.00063|0.00046|0.00031|0.00033|0.00048|0.00053|0.00058|-0.00059|-0.00159|-0.0011|-0.00102|-0.00054|-0.00062|-0.0009|-0.00116|-0.00098|-0.00089|-0.00065|-0.00059|-0.00059|-0.00078|-0.00086|-0.00101|-0.00087|-0.00063|-0.00038|-0.0004|-0.00039|-0.00039|-0.0008|-0.00074|305|348|353|337|286|309|342|354|356|343|331|326|325|340|356|358|357|348|344|265|313|189|241|318|||||||||||||||||||||||||
2025-12-16 06:02:16|CS.D.USDDKK.MINI.IP|5796|2025-12-15 12:27:00|2025-12-15 23:59:50|63541.6|6.1|0.14826|2025-12-15|0.02357|8|0.067738|15|-0.02612|23|2025-12-15|0.03142|0.03143|0.03144|0.03144|0.03142|0.03142|0.03142|0.02381|0.02357|0.02358|0.02358|0.02359|0.0236|0.0242|0.0236|0.02406|0.02361|0.0236|0.02563|0.02358|0.0236|0.02846|2.25017|0.03149|4|4|5|4|3|3|5|7|10|8|7|6|7|9|11|14|11|7|6|5|4|3|5|3|0.00144|0.00223|0.00187|0.00175|0.00137|0.00131|0.00188|0.00225|0.0027|0.00208|0.0018|0.00143|0.00162|0.0025|0.00266|0.00446|0.00296|0.00195|0.00183|0.00099|0.00113|0.00126|0.00218|0.00096|-0.00165|-0.00186|-0.00199|-0.00128|-0.00149|-0.00139|-0.00182|-0.00231|-0.00269|-0.00245|-0.00223|-0.00185|-0.0018|-0.00243|-0.00284|-0.0041|-0.00263|-0.0018|-0.00153|-0.00111|-0.00134|-0.00109|-0.00196|-0.00142|320|348|352|336|316|315|339|357|360|359|356|353|356|360|360|360|360|356|353|344|337|293|318|282|||||||||||||||||||||||||
2025-12-16 06:02:17|CS.D.USDHUF.MINI.IP|5121|2025-12-15 12:26:50|2025-12-15 23:59:40|32693.2|7|0.19478|2025-12-15|0.06094|9|0.113913|23|-0.081875|19|2025-12-15|1.91709|0.15351|0.15277|0.15269|0.45361|0.45519|0.15273|0.0688|0.06115|0.06094|0.06179|0.06454|0.06106|0.06133|0.06235|0.06165|0.06424|0.06217|0.06212|0.07745|0.0986|0.18065|1.4083|0.78092|6|6|5|5|4|4|5|9|8|7|5|5|6|7|9|10|11|14|12|8|5|5|3|3|0.00909|0.00356|0.00343|0.00298|0.0025|0.00211|0.00293|0.00514|0.00469|0.00398|0.00537|0.00311|0.00374|0.00448|0.00439|0.00554|0.00643|0.00466|0.0042|0.0062|0.00612|0.0073|0.00239|0.0541|-0.00769|-0.00359|-0.00305|-0.00278|-0.00197|-0.00198|-0.00309|-0.00439|-0.0052|-0.00427|-0.00448|-0.00375|-0.00312|-0.00443|-0.00485|-0.00506|-0.00547|-0.00418|-0.00458|-0.00588|-0.0057|-0.00744|-0.00247|-0.00252|346|348|354|348|332|330|345|359|360|360|347|339|344|357|359|360|359|359|358|353|343|304|191|204|||||||||||||||||||||||||
2025-12-16 06:02:18|CS.D.USDJPY.MINI.IP|5667|2025-12-15 12:26:50|2025-12-15 23:59:50|15503.4|6.8|0.30611|2025-12-15|0.00471|18|0.105874|15|-0.062499|23|2025-12-15|0.00555|0.00569|0.0059|0.30166|0.30326|0.00551|0.00606|0.00541|0.00482|0.00506|0.00511|0.00489|0.00488|0.00506|0.00505|0.00514|0.28532|0.6238|0.00471|1.79698|0.68028|2.45675|0.04508|0.00699|7|7|9|6|5|5|7|8|9|9|6|6|8|8|12|14|8|4|3|3|3|2|3|3|0.00344|0.0031|0.0035|0.00331|0.00238|0.00235|0.00387|0.0034|0.00394|0.00409|0.0032|0.0028|0.00321|0.00389|0.00473|0.00614|0.00364|0.00219|0.00168|0.00179|0.00181|0.00158|0.00282|0.00281|-0.00321|-0.00364|-0.00387|-0.00292|-0.00339|-0.00346|-0.00329|-0.00407|-0.00397|-0.00403|-0.00274|-0.0033|-0.00309|-0.00367|-0.00452|-0.00573|-0.00333|-0.002|-0.00144|-0.00169|-0.00163|-0.00203|-0.00511|-0.00355|349|349|358|338|336|334|347|357|359|357|353|351|349|354|359|360|357|323|313|279|296|245|141|307|||||||||||||||||||||||||
2025-12-16 06:02:19|CS.D.USDKRW.MINI.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:02:20|CS.D.USDMXN.MINI.IP|5237|2025-12-15 12:27:00|2025-12-15 23:59:50|179783.1|5.3|0.30687|2025-12-15|0.02788|16|0.087756|15|-0.0372|22|2025-12-15|0.04567|0.04276|0.04985|0.04691|0.04778|0.04881|0.05|0.04024|0.03517|0.03613|0.03589|0.03414|0.03047|0.03003|0.03095|0.02823|0.02788|0.03297|0.02841|0.02968|0.02949|0.03341|10.33544|0.05006|2|4|5|3|2|3|4|7|5|5|5|4|5|5|7|9|6|5|5|5|6|3|2|2|0.0013|0.00177|0.00185|0.00311|0.00157|0.00059|0.00143|0.00282|0.00319|0.00432|0.00329|0.00245|0.00226|0.00379|0.00429|0.0058|0.00309|0.00361|0.00244|0.00213|0.002|0.00168|0.00722|0.00192|-0.00164|-0.00189|-0.00199|-0.00206|-0.00112|-0.00096|-0.00173|-0.00297|-0.00268|-0.00377|-0.00343|-0.0037|-0.00223|-0.00441|-0.00452|-0.0055|-0.00347|-0.00307|-0.00272|-0.00203|-0.00196|-0.002|-0.00742|-0.00315|196|243|314|238|202|226|269|298|314|316|317|299|326|339|352|357|348|349|325|331|342|242|137|169|||||||||||||||||||||||||
2025-12-16 06:02:20|CS.D.USDNOK.MINI.IP|5654|2025-12-15 12:27:00|2025-12-15 23:59:50|101417|9.1|0.06973|2025-12-15|0.02467|12|0.149104|23|-0.164687|23|2025-12-15|0.05064|0.04939|0.0494|0.04937|0.04935|0.04937|0.04938|0.04245|0.02786|0.03197|0.02727|0.02529|0.02467|0.03113|0.02527|0.02584|0.02575|0.04211|0.02641|0.02546|0.0489|0.36712|0.19725|0.11539|13|8|10|8|8|8|7|14|12|12|10|8|8|12|15|18|13|13|9|8|7|6|6|16|0.00398|0.00215|0.00215|0.0019|0.00164|0.00164|0.00218|0.0056|0.00465|0.0045|0.00384|0.00235|0.00244|0.00416|0.00457|0.00569|0.00408|0.00403|0.00254|0.00205|0.00183|0.00282|0.00465|0.03191|-0.00374|-0.00223|-0.002|-0.00149|-0.00209|-0.00163|-0.00215|-0.00513|-0.00474|-0.00423|-0.00353|-0.00272|-0.00265|-0.00437|-0.00455|-0.00557|-0.0035|-0.00399|-0.00253|-0.00209|-0.00199|-0.00319|-0.00391|-0.0329|353|349|352|346|350|347|353|359|359|360|360|354|358|360|360|360|360|359|354|352|348|321|316|347|||||||||||||||||||||||||
2025-12-16 06:02:21|CS.D.sp_USDRUB.MINI.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:02:22|CS.D.USDSEK.MINI.IP|5316|2025-12-15 12:27:00|2025-12-15 23:59:50|92821.1|7|0.12366|2025-12-15|0.02689|14|0.060056|23|-0.054735|7|2025-12-15|3.9052|1.91415|0.0559|0.05632|1.4112|0.05872|0.05475|0.0299|0.02694|0.02851|0.02736|0.02698|0.02725|0.02718|0.02689|0.02764|0.02754|0.0287|0.0272|0.02838|0.0314|0.06575|0.12501|1.28012|5|2|2|2|2|2|3|10|13|10|8|8|7|10|12|15|12|7|4|4|3|4|5|13|0.00636|0.00479|0.00362|0.00487|0.00785|0.00616|0.00342|0.00375|0.00506|0.00419|0.00375|0.00261|0.00248|0.00485|0.00418|0.00569|0.00385|0.00315|0.00256|0.0028|0.00339|0.0122|0.00371|0.00969|-0.00372|-0.00307|-0.00304|-0.00305|-0.00287|-0.00235|-0.00277|-0.0041|-0.00463|-0.00425|-0.00345|-0.0034|-0.00258|-0.00453|-0.00426|-0.00569|-0.00351|-0.00241|-0.00207|-0.00266|-0.00244|-0.00449|-0.0035|-0.01039|286|269|245|237|222|206|270|354|357|356|349|353|337|349|360|360|360|345|307|297|278|243|277|342|||||||||||||||||||||||||
2025-12-16 06:02:23|CS.D.USDSGD.MINI.IP|5612|2025-12-15 12:27:00|2025-12-15 23:59:50|12894.3|4.4|0.50093|2025-12-15|0.01243|16|0.041912|15|-0.08064|21|2025-12-15|0.01685|0.01488|0.01436|0.01396|0.01299|0.01629|0.01419|0.01354|0.01393|0.01502|0.01484|0.01305|0.01259|0.01568|0.01506|0.0142|0.01243|0.01312|0.33508|0.01352|0.3499|3.81401|2.63952|3.43194|4|5|5|4|4|5|5|5|4|4|4|4|4|5|6|7|6|5|4|3|3|3|4|4|0.00139|0.00201|0.00155|0.0015|0.00128|0.00142|0.00186|0.00157|0.00193|0.00171|0.00149|0.00145|0.00159|0.00203|0.00202|0.00267|0.00197|0.00173|0.00172|0.00138|0.00165|0.0034|0.00251|0.00331|-0.00132|-0.0017|-0.00149|-0.00126|-0.00144|-0.0016|-0.00169|-0.00194|-0.00189|-0.00165|-0.00152|-0.0014|-0.00155|-0.00211|-0.00208|-0.00242|-0.00181|-0.00165|-0.00136|-0.00145|-0.00143|-0.00358|-0.00306|-0.00284|327|341|340|340|328|349|340|342|346|337|321|322|323|338|355|355|352|348|311|272|299|238|276|265|||||||||||||||||||||||||
2025-12-16 06:02:24|CS.D.USDZAR.MINI.IP|5223|2025-12-15 12:27:00|2025-12-15 23:59:50|167809.1|7.2|0.21028|2025-12-15|0.05341|5|0.133333|23|-0.096641|23|2025-12-15|0.07702|0.07705|0.07707|0.07345|0.07536|0.05341|0.05344|0.05533|0.05344|0.05347|0.05352|0.0536|0.05364|0.05458|0.0537|0.05466|0.05364|0.05388|0.05777|0.05813|0.05358|0.07648|0.20367|2.39516|4|7|3|4|6|5|4|8|7|9|6|7|8|7|13|11|14|12|9|9|5|3|4|6|0.00345|0.00442|0.0026|0.00343|0.00263|0.00167|0.00399|0.00436|0.00447|0.00309|0.00309|0.00275|0.00342|0.0046|0.00466|0.00563|0.00503|0.00389|0.0034|0.00296|0.00172|0.00252|0.00231|0.0132|-0.00267|-0.0037|-0.00252|-0.00322|-0.00258|-0.00213|-0.00447|-0.00412|-0.00444|-0.00381|-0.00338|-0.00323|-0.00344|-0.00502|-0.00437|-0.00602|-0.0062|-0.00376|-0.00352|-0.00289|-0.0015|-0.00322|-0.00207|-0.01044|217|284|268|274|284|228|253|350|347|351|334|331|338|332|358|353|359|358|352|340|325|247|251|317|||||||||||||||||||||||||
2025-12-16 06:02:25|CS.D.ALUMINIUM.MINI.IP|2343|2025-12-15 12:27:10|2025-12-15 18:58:40|2864.3|3.2|0.21105|2025-12-15|0.20827|12|0.146275|3|-0.149316|6|2025-12-15||0.20879|0.20855|0.21387|0.20863|0.22033|0.21278|0.213|0.20841|0.20849|0.20849|0.20848|0.20827|0.20932|0.20962|0.20962|0.20949|0.20919|0.23132|||||||3|2|2|2|2|2|2|3|2|2|2|3|4|4|3|3|2|2|||||||0.01336|0.01119|0.01334|0.00991|0.01066|0.00997|0.01283|0.01671|0.01581|0.01196|0.01346|0.01488|0.01624|0.01468|0.01539|0.01416|0.01336|0.01154|||||||-0.01499|-0.01255|-0.01004|-0.0115|-0.01003|-0.01221|-0.0123|-0.01551|-0.01294|-0.01148|-0.01184|-0.01337|-0.01781|-0.01357|-0.01586|-0.01471|-0.01286|-0.01362||||||292|212|118|55|156|214|150|256|199|138|147|199|319|324|314|229|80|66|||||||||||||||||||||||||
2025-12-16 06:02:25|CO.D.CFI.FWM3.IP|1300|2025-12-15 12:27:00|2025-12-15 16:59:50|8720.5|4.6|0.0614|2025-12-15|0.06866|15|0.143365|14|-0.103087|10|2025-12-15||||||||0.06988|0.06955|0.0692|0.06888|0.06895|0.06906|0.06894|0.06877|0.06866|0.06876|||||||||||||||3|3|6|7|3|3|3|4|5|6|||||||||||||||0.01795|0.01526|0.01614|0.01839|0.01134|0.01473|0.01319|0.01638|0.01586|0.01332|||||||||||||||-0.01532|-0.0146|-0.01679|-0.01807|-0.01109|-0.0117|-0.01186|-0.01494|-0.01444|-0.01454||||||||269|281|263|265|211|218|230|254|285|272|||||||||||||||||||||||||
2025-12-16 06:02:26|CC.D.W.UME.IP|2163|2025-12-15 12:27:00|2025-12-15 19:19:50|522.6|18.2|0.04584|2025-12-15|0.11323|1|0.190585|15|-0.17107|14|2025-12-15||0.11323|0.11336|0.11333|0.1134|0.11347|0.11353|0.11364|0.11362|0.11365|0.1137|0.11376|0.114|0.11386|0.11397|0.11427|0.11434|0.11487|0.11495|0.11482||||||12|11|1|2|7|4|13|4|9|28|9|18|14|51|24|30|43|47|97||||||0.02758|0.01888|0.02361||0.02838|0.01892|0.01893|0.01893|0.02526|0.02528|0.01897|0.02851|0.03163|0.04273|0.03124|0.03352|0.03246|0.03258|0.02552||||||-0.03018|-0.03781|-0.01888|-0.01889|-0.01891|-0.01892|-0.01894|-0.01893|-0.02066|-0.03792|-0.02653|-0.02532|-0.02655|-0.03239|-0.03173|-0.0289|-0.03079|-0.0296|-0.02871|||||56|13|21|16|22|19|19|21|44|29|23|56|47|105|152|134|110|60|25|||||||||||||||||||||||||
2025-12-16 06:02:26|CC.D.KC.UME.IP|1800|2025-12-15 12:27:00|2025-12-15 18:29:50|35635|5.4|0.10567|2025-12-15|0.05655|16|0.296831|9|-0.412215|12|2025-12-15||||||||||0.08974|0.06994|0.07091|0.06233|0.061|0.05801|0.40656|0.05655|0.05673|0.05673|||||||||||||||4|3|3|6|5|7|7|4|5|4|||||||||||||||0.0271|0.01668|0.02316|0.02289|0.02384|0.01551|0.02191|0.01157|0.01308|0.00874|||||||||||||||-0.02823|-0.02234|-0.02311|-0.02527|-0.02225|-0.01395|-0.01582|-0.00897|-0.01177|-0.0099||||||222|220|255|261|269|254|287|264|217|93|||||||||||||||||||||||||
2025-12-16 06:02:27|CS.D.COPPER.MINI.IP|3699|2025-12-15 12:27:00|2025-12-15 18:59:00|11676.6|9.7|0.08768|2025-12-15|0.08517|14|0.170754|12|-0.150965|15|2025-12-15||0.08848|0.08577|0.08792|0.08581|0.0891|0.08706|0.08756|0.08581|0.08563|0.08566|0.0857|0.09662|0.08907|0.08517|0.08536|0.0857|0.08564|0.08818|||||||13|10|6|2|6|9|5|6|5|3|3|6|13|13|13|12|5|4|||||||0.01945|0.01415|0.00872|0.00571|0.01016|0.01225|0.00922|0.01346|0.01136|0.00726|0.0074|0.02033|0.02084|0.01826|0.01887|0.01546|0.01034|0.00739|||||||-0.01956|-0.01304|-0.00942|-0.00477|-0.00882|-0.01105|-0.01059|-0.01188|-0.01195|-0.00695|-0.00621|-0.01734|-0.02402|-0.01891|-0.01947|-0.01559|-0.01034|-0.00873||||||347|358|328|239|329|359|341|350|349|299|316|342|360|360|360|360|338|290|||||||||||||||||||||||||
2025-12-16 06:02:28|CC.D.C.UME.IP|2167|2025-12-15 12:27:10|2025-12-15 19:19:50||32.4|0.03012|2025-12-15|0.1356|9|0.158838|16|-0.113225|14|2025-12-15||0.13572|0.13572|0.13569||0.13574|0.1357|0.13584|0.13576|0.1356|0.13569|0.13574|0.13573|0.13575|0.1364|0.13642|0.13632|0.13641|0.13616|0.13596||||||71|10|3||3|0|18|16|80|28|61|93|69|162|96|107|44|83|83||||||0.02262|||||||0.02263||0.02262|||0.03393|0.0325|0.02973|0.06522|0.026|0.04083|0.03779||||||-0.03166|-0.02261||||-0.02261|-0.02264|-0.03394||-0.02261|-0.04521|-0.02261|-0.02827|-0.04538|-0.03031|-0.03405|-0.02556|-0.02918|-0.02265|||||22|12|23|4|11|14|21|3|20|6|15|21|64|83|55|92|36|14|||||||||||||||||||||||||
2025-12-16 06:02:29|CC.D.FCPO.UNC.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:02:29|CS.D.CFEGOLD.CDE.IP|5964|2025-12-15 12:27:10|2025-12-15 23:59:50|4304.17|25.2|0.01048|2025-12-15|0.00934|16|0.077508|15|-0.215519|15|2025-12-15|0.01159|0.01143|0.01139|0.01151|0.01148|0.01128|0.01147|0.0112|0.01127|0.0109|0.01007|0.0107|0.01032|0.01029|0.00949|0.00989|0.00934|0.01059|0.01009|0.00952|0.01025|0.01009||0.0116|11|28|20|20|14|20|24|21|20|22|19|17|19|33|43|42|42|29|25|23|22|8||7|0.0057|0.01013|0.00794|0.0065|0.005|0.00773|0.00748|0.00757|0.0073|0.00695|0.00645|0.00519|0.00622|0.01084|0.01611|0.01669|0.01715|0.00966|0.00778|0.00702|0.00818|0.00408||0.00437|-0.00597|-0.01037|-0.00774|-0.00644|-0.0056|-0.00671|-0.0069|-0.00778|-0.00619|-0.00669|-0.00662|-0.0056|-0.0057|-0.01184|-0.0177|-0.0193|-0.0172|-0.00973|-0.00756|-0.00761|-0.00914|-0.00408||-0.00426|360|360|360|360|360|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|359|353|||||||||||||||0||0||||||||
2025-12-16 06:02:31|CC.D.HO.UME.IP|4117|2025-12-15 12:27:00|2025-12-15 23:59:50|21722|3.6|0.09006|2025-12-15|0.09056|4|0.142844|16|-0.181868|8|2025-12-15|0.09077|0.0907|0.09058|0.09057|0.09056|0.09058|0.09061|0.09064|0.09107|0.09121|0.0914|0.09149|0.09148|0.09121|0.09154|0.09193|0.09209|0.09211|0.09234|0.09204|0.09199|0.09203||0.09205|1|0|0|0|1|0|0|0|0|0|0|1|1|4|5|6|6|4|7|9|1|1||1|0.01203|0.00819|0.0106|0.00839|0.00803|0.00779|0.00906|0.01068|0.01354|0.01474|0.0106|0.01317|0.01141|0.01442|0.01771|0.01958|0.01773|0.01256|0.0099|0.01504|0.00711|0.00713||0.00921|-0.01284|-0.01034|-0.00788|-0.00703|-0.00582|-0.01031|-0.00716|-0.01009|-0.01829|-0.01404|-0.01314|-0.01287|-0.00929|-0.01461|-0.02042|-0.01744|-0.01884|-0.0123|-0.01139|-0.0121|-0.00898|-0.0081||-0.00982|126|209|197|149|117|124|179|216|301|295|292|292|280|332|351|353|352|333|318|320|233|207|96|||||||||||||||||||||||||
2025-12-16 06:02:32|CC.D.HG.UME.IP|5232|2025-12-15 12:27:10|2025-12-15 23:59:30|54124.4|5.4|0.03608|2025-12-15|0.03645|13|0.177858|12|-0.220968|15|2025-12-15|0.03732|0.03711|0.03701|0.03704|0.03703|0.03699|0.03695|0.037|0.03698|0.03684|0.03686|0.03686|0.03667|0.03645|0.03661|0.03672|0.03689|0.03689|0.0369|0.03686|0.0369|0.03693||0.03692|1|5|3|1|1|2|2|2|3|5|2|3|11|11|10|7|8|7|3|1|3|1||1|0.00552|0.01678|0.01277|0.00816|0.00563|0.00974|0.01189|0.00746|0.01111|0.01029|0.00675|0.00675|0.02162|0.02227|0.02282|0.02317|0.01791|0.01093|0.0088|0.0061|0.00589|0.00376||0.0042|-0.00462|-0.01609|-0.01294|-0.00846|-0.00609|-0.00849|-0.01013|-0.00906|-0.01116|-0.0121|-0.00682|-0.00637|-0.01542|-0.02503|-0.02222|-0.0232|-0.01858|-0.01072|-0.00852|-0.00672|-0.00644|-0.00438||-0.00455|210|359|342|308|210|302|346|321|327|314|266|256|315|360|360|360|360|344|345|292|279|140|132|||||||||||||||||||||||||
2025-12-16 06:02:32|CC.D.IRON.UME.IP|1260|2025-12-15 13:00:00|2025-12-15 14:59:50||27.2|0.17231|2025-12-15|0.59457|14|0.11949|1|-0.158793|13|2025-12-15||0.59675|0.59753|0.59752||0.59596|0.59682|||||||0.59591|0.59457|||||||||||57|46|41||29|55|||||||63|43|||||||||||0.04045|0.03544|0.03542||0.02915|0.04099|||||||0.04414|0.04155|||||||||||-0.03704|-0.0363|-0.02989||-0.02649|-0.03093|||||||-0.06357|-0.02643||||||||||147|75|26|32|60|66|47|||||||||||||||||||||||||
2025-12-16 06:02:33|CS.D.LEAD.MINI.IP|1158|2025-12-15 12:27:20|2025-12-15 18:58:40|1936.8|2|0.30974|2025-12-15|0.30479|2|0.076316|5|-0.32932|18|2025-12-15||0.3051|0.30479|0.30507|0.30532|0.30533|0.30513|0.3053|0.30551|0.30563|0.30571|0.30652|0.30689|0.30758|0.30806|0.30852|0.30899|0.30878|0.33934|||||||2|2|2|1|2|2|2|2|2|2|2|2|2|2|2|2|2|2|||||||0.01513|0.01203|0.00921|0.01018|0.01619|0.01134|0.01226|0.01401|0.01547|0.01316|0.02555|0.01551|0.01441|0.01462|0.01671|0.02061|0.02394|0.00772|||||||-0.01303|-0.01092|-0.00915|-0.01018|-0.01017|-0.0135|-0.01047|-0.01464|-0.01838|-0.01868|-0.01852|-0.01236|-0.0158|-0.01429|-0.0164|-0.01665|-0.02024|-0.04288||||||169|79|60|14|52|119|78|58|115|43|45|110|164|117|126|142|83|43|||||||||||||||||||||||||
2025-12-16 06:02:33|CO.D.LH.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:02:34|CC.D.LC.UME.IP|1521|2025-12-15 14:30:00|2025-12-15 19:04:50|23035|6|0.051|2025-12-15|0.05208|19|0.098364|15|-0.117274|14|2025-12-15|||||||||||||||0.05222|0.05233|0.05221|0.05247|0.05213|0.05208|||||||||||||||||||14|6|5|4|5|9|||||||||||||||||||0.01872|0.01433|0.01304|0.01132|0.00884|0.01024|||||||||||||||||||-0.02426|-0.01316|-0.01646|-0.01065|-0.01076|-0.00716|||||178|337|342|289|309|29|||||||||||||||||||||||||
2025-12-16 06:02:38|EN.D.LGO.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:02:38|CC.D.LB.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:02:39|CS.D.CFDSILVER.CFM.IP|5883|2025-12-15 12:27:10|2025-12-15 23:59:50|6389.9|14.3|0.04513|2025-12-15|0.04075|18|0.181074|14|-0.321831|15|2025-12-15|0.04837|0.04793|0.04787|0.04751|0.04792|0.04783|0.04745|0.04429|0.04391|0.04288|0.04318|0.04707|0.04291|0.04452|0.04494|0.0447|0.0459|0.0421|0.04075|0.04281|0.0422|0.04448||0.04658|5|16|12|10|6|10|12|10|9|10|9|7|8|18|22|24|22|17|16|14|13|5||3|0.0117|0.02751|0.02029|0.01626|0.01083|0.01803|0.0175|0.01781|0.01688|0.01553|0.01163|0.00914|0.01451|0.0263|0.03848|0.03601|0.03326|0.02023|0.01796|0.02094|0.01869|0.01037||0.00733|-0.01164|-0.02958|-0.01994|-0.01825|-0.01338|-0.01791|-0.01651|-0.01499|-0.01423|-0.01628|-0.01185|-0.01036|-0.01258|-0.02845|-0.03891|-0.03654|-0.03545|-0.02149|-0.01771|-0.02084|-0.01962|-0.00918||-0.00842|341|360|360|357|345|356|360|359|360|360|358|357|356|360|360|360|360|360|360|360|360|326|314|||||||||||||||||||||||||
2025-12-16 06:02:40|CC.D.NG.UME.IP|4211|2025-12-15 12:27:20|2025-12-15 23:59:50|3859|16.8|0.06282|2025-12-15|0.0747|1|0.410151|13|-0.311446|14|2025-12-15|0.07474|0.0747|0.07476|0.07482|0.07514|0.07543|0.07615|0.07607|0.07615|0.07632|0.07618|0.07643|0.07704|0.07698|0.07801|0.07798|0.07783|0.07754|0.07768|0.07806|0.07804|0.07801||0.07882|6|3|4|3|4|6|9|4|5|4|6|7|12|23|33|28|21|21|22|31|10|13||4|0.03143|0.02906|0.02492|0.02772|0.02787|0.03539|0.05661|0.03344|0.02821|0.02709|0.04598|0.03855|0.04745|0.05731|0.04779|0.05538|0.04096|0.04654|0.04109|0.03683|0.02602|0.03096||0.03594|-0.04094|-0.02904|-0.03426|-0.02852|-0.03218|-0.03166|-0.05793|-0.03943|-0.04152|-0.02907|-0.03579|-0.04196|-0.04366|-0.0659|-0.05756|-0.04483|-0.04059|-0.04099|-0.04587|-0.03934|-0.0294|-0.03007||-0.04076|133|61|40|89|91|144|179|123|150|141|173|209|267|328|351|336|299|311|314|291|136|115|82|||||||||||||||||||||||||
2025-12-16 06:02:41|CC.D.CC.UME.IP|1826|2025-12-15 12:27:20|2025-12-15 18:29:50|5886.3|4.1|0.15962|2025-12-15|0.10519|18|0.373885|11|-0.61765|16|2025-12-15||||||||||0.13039|0.11975|0.78808|0.81132|0.1063|0.10774|0.10823|0.11075|0.10576|0.10519|||||||||||||||4|2|3|2|3|4|4|7|3|3|||||||||||||||0.06716|0.04613|0.05393|0.03926|0.03499|0.04267|0.03983|0.04565|0.02451|0.02655|||||||||||||||-0.05844|-0.0572|-0.05778|-0.03122|-0.04112|-0.04317|-0.03876|-0.0589|-0.01907|-0.02599||||||75|293|302|289|306|310|332|334|217|84|||||||||||||||||||||||||
2025-12-16 06:02:41|CS.D.NICKEL.MINI.IP|335|2025-12-15 12:30:30|2025-12-15 18:58:40|14267|1.1|0.41856|2025-12-15|0.4133|8|0.056219|15|-0.117444|13|2025-12-15|||||||||0.4133|0.41354|0.41341|0.41357|0.41375|0.41704|0.41883|0.42069|0.41982|0.42051|0.42061||||||||||||||1|1|1|1|1|1|1|1|1|1|1||||||||||||||0.02759||||0.0482|0.04002||0.0398|0.05599||||||||||||||||-0.02758|||||-0.05339||-0.05088|-0.03491||||||||39|28|30|26|38|96|65|63|47|29|7|||||||||||||||||||||||||
2025-12-16 06:02:42|CC.D.RB.UME.IP|4518|2025-12-15 12:27:10|2025-12-15 23:59:50|17278|3.1|0.1135|2025-12-15|0.11349|7|0.109108|15|-0.10912|14|2025-12-15|0.12074|0.11365|0.11351|0.11353|0.1135|0.11351|0.11402|0.11349|0.11375|0.11385|0.1142|0.11442|0.11454|0.11434|0.11477|0.11514|0.11558|0.1156|0.11587|0.11553|0.11561|0.11572||0.14038|0|0|0|0|0|0|0|0|1|1|1|2|1|2|6|6|6|5|5|7|1|1||1|0.00965|0.01146|0.00946|0.00781|0.00777|0.00817|0.0076|0.00943|0.01212|0.01357|0.01097|0.0103|0.00996|0.0143|0.01624|0.01698|0.01668|0.01202|0.00997|0.01376|0.00785|0.00746||0.01815|-0.01694|-0.00866|-0.00835|-0.00694|-0.00567|-0.00757|-0.00718|-0.00932|-0.01223|-0.01297|-0.01362|-0.01196|-0.00909|-0.01321|-0.01668|-0.01716|-0.01744|-0.0112|-0.01019|-0.01277|-0.00843|-0.00755||-0.03029|146|236|177|145|122|140|228|237|324|326|325|311|309|349|357|355|359|343|336|330|245|222|94|||||||||||||||||||||||||
2025-12-16 06:02:43|CC.D.CT.UME.IP|2019|2025-12-15 12:27:30|2025-12-15 19:19:50|6410.8|4|0.19612|2025-12-15|0.23257|8|0.121761|2|-0.051155|14|2025-12-15|||0.23367|0.23344|0.23333|0.23331|0.23301|0.23278|0.23257|0.23285|0.23293|0.23284|0.23289|0.23258|0.23304|0.23344|0.23365|0.23363|0.23379|0.23377|||||||2|1|3|1|6|1|4|2|1|2|3|6|6|5|3|4|4|21|||||||0.01449|0.00809|0.00856|0.00843|0.01093|0.00666|0.00688|0.01306|0.00797|0.00785|0.00872|0.01273|0.00932|0.0095|0.00797|0.0104|0.00865|0.00983|||||||-0.00962|-0.00605|-0.00747|-0.01089|-0.00895|-0.00788|-0.00706|-0.01106|-0.00828|-0.01016|-0.00893|-0.01223|-0.01284|-0.01068|-0.00847|-0.0104|-0.00787|-0.01186|||||127|88|56|65|109|80|102|151|67|80|121|219|217|206|190|130|155|65|||||||||||||||||||||||||
2025-12-16 06:02:43|CC.D.OJ.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:02:44|CC.D.SB.UME.IP|1311|2025-12-15 12:27:10|2025-12-15 18:00:00||15.5|0.05757|2025-12-15|0.20197|8|0.136537|13|-0.183324|10|2025-12-15|||||||||0.20197|0.20264|0.20395|0.20354|0.20358|0.20458|0.2053|0.20491|0.20439|0.2038|||||||||||||||15|11|17|13|15|26|35|41|44|46|||||||||||||||0.04957|0.02826|0.05232|0.03914|0.05092|0.04433|0.0428|0.03102|0.03295|0.03156|||||||||||||||-0.03906|-0.04591|-0.04203|-0.03483|-0.04748|-0.04351|-0.03227|-0.05733|-0.04498|-0.03983|||||||57|76|87|99|59|119|64|49|39|68|||||||||||||||||||||||||
2025-12-16 06:02:44|CC.D.O.UNC.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:02:45|CC.D.LCO.UME.IP|4462|2025-12-15 12:27:20|2025-12-15 22:59:10|6018.3|37.1|0.18093|2025-12-15|0.04849|10|0.125502|15|-0.132042|14|2025-12-15|1.28867|2.5403|2.80117|3.99676|0.05475|1.36853|2.6836|0.04981|0.6783|1.33464|0.04849|0.04967|0.04897|0.04928|0.04993|0.04887|0.04889|0.04936|0.04869|0.04988|2.37471|0.05377|0.08727||2|6|13|3|1|5|6|12|41|28|36|34|18|53|59|67|124|34|41|56|12|6|0||0.01014|0.0129|0.01333|0.01296|0.01074|0.0068|0.00926|0.01468|0.01285|0.01496|0.011|0.01134|0.00982|0.01397|0.01541|0.01542|0.01569|0.01269|0.00931|0.01519|0.00943|0.00683|0.01772||-0.01346|-0.01371|-0.01321|-0.01152|-0.01357|-0.00938|-0.01016|-0.01266|-0.01369|-0.01533|-0.01276|-0.01182|-0.00939|-0.01372|-0.01464|-0.01659|-0.01761|-0.0106|-0.00923|-0.01467|-0.00876|-0.00837|-0.00997||162|241|218|152|121|152|266|228|318|311|307|300|268|341|348|350|358|334|303|327|258|215|33|||||||||||||||||||||||||
2025-12-16 06:02:46|CC.D.CL.UDE.IP|5014|2025-12-15 12:27:20|2025-12-15 23:59:40|5622.4|33.5|1.51413|2025-12-15|0.06504|13|0.144384|15|-0.163485|13|2025-12-15|6.59361|1.57907|2.25593|2.20207|2.64902|6.85026|9.86246|2.66535|1.5388|0.6613|0.94948|1.88756|0.67458|0.06504|0.06523|0.34613|0.06572|0.66236|0.06581|0.65692|2.30297|5.50171||2.3205|5|3|6|4|4|3|3|10|12|19|13|17|15|44|72|54|86|44|52|82|13|12||3|0.01105|0.01131|0.01034|0.00848|0.00855|0.008|0.0079|0.01243|0.01272|0.01474|0.01221|0.01257|0.01104|0.01661|0.0176|0.01784|0.01797|0.01342|0.01146|0.01672|0.0109|0.00812||0.00873|-0.01222|-0.0104|-0.00981|-0.00759|-0.0067|-0.00935|-0.00737|-0.01032|-0.01353|-0.01574|-0.0151|-0.01518|-0.00998|-0.01705|-0.01891|-0.01872|-0.02197|-0.0147|-0.01343|-0.01546|-0.01005|-0.00826||-0.00905|199|264|228|187|116|162|255|269|339|335|339|329|328|347|353|356|360|335|306|338|268|239|133|||||||||||||||||||||||||
2025-12-16 06:02:46|CC.D.RR.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:02:47|CC.D.SM.UME.IP|2433|2025-12-15 12:27:20|2025-12-15 19:19:50|30560.5|11.7|0.1014|2025-12-15|0.13101|12|0.270023|16|-0.131331|14|2025-12-15||0.1316|0.13154|0.13153|0.13164|0.13181|0.13174|0.1319|0.13163|0.1315|0.13126|0.13123|0.13101|0.13108|0.13168|0.13139|0.1314|0.13118|0.13117|0.13107||||||4|3|2|2|2|2|2|3|5|5|2|5|7|32|18|18|22|15|25||||||0.02157|0.01277|0.00812|0.01178|0.00659|0.01095|0.01051|0.01635|0.01488|0.01385|0.01433|0.01548|0.01254|0.02438|0.01984|0.0205|0.01808|0.01171|0.01785||||||-0.01838|-0.01054|-0.00941|-0.01278|-0.00939|-0.01646|-0.01352|-0.01026|-0.01541|-0.01149|-0.0124|-0.01312|-0.01398|-0.02295|-0.01784|-0.01726|-0.01716|-0.01689|-0.0166|||||156|117|95|72|47|50|87|107|102|117|94|147|137|157|242|253|205|174|63|||||||||||||||||||||||||
2025-12-16 06:02:47|CC.D.BO.UME.IP|2860|2025-12-15 12:27:30|2025-12-15 19:19:50|4978.9|11.6|0.10669|2025-12-15|0.11888|9|0.126564|16|-0.140672|17|2025-12-15||0.11945|0.11933|0.11911|0.11906|0.11908|0.119|0.11892|0.11891|0.11888|0.11903|0.11908|0.11924|0.11923|0.11993|0.12036|0.12049|0.12072|0.12053|0.12054||||||10|3|3|3|3|2|4|1|3|4|2|6|5|30|15|20|17|14|37||||||0.0119|0.00881|0.00787|0.00783|0.00701|0.00868|0.00724|0.00859|0.00756|0.00775|0.00709|0.0082|0.01098|0.02107|0.01591|0.01492|0.01217|0.00905|0.01205||||||-0.01209|-0.00857|-0.00677|-0.00759|-0.01141|-0.00762|-0.00941|-0.00737|-0.00825|-0.00778|-0.0097|-0.00956|-0.00904|-0.02772|-0.01595|-0.01226|-0.01445|-0.00974|-0.01015|||||173|138|132|67|58|112|169|192|166|130|103|162|173|176|325|310|284|242|90|||||||||||||||||||||||||
2025-12-16 06:02:48|CC.D.S.UME.IP|2591|2025-12-15 12:27:20|2025-12-15 19:19:50|1079.9|24.4|0.07357|2025-12-15|0.11062|13|0.092524|16|-0.074102|14|2025-12-15||0.11091|0.11086|0.11077|0.11081|0.11093|0.11081|0.11086|0.11073|0.1107|0.11067|0.11068|0.11063|0.11062|0.11135|0.11141|0.11138|0.11141|0.11121|0.11117||||||17|15|8|41|4|12|8|29|5|4|3|8|20|90|37|40|29|21|45||||||0.01447|0.01478|0.00923|0.00923|0.0111|0.0254|0.01108|0.01136|0.01169|0.01045|0.0123|0.01068|0.01213|0.01875|0.01584|0.01635|0.01553|0.0156|0.01482||||||-0.01092|-0.01066|-0.00923|-0.01108|-0.01233|-0.01451|-0.01188|-0.00923|-0.01127|-0.01054|-0.01076|-0.01095|-0.01247|-0.02231|-0.01431|-0.0176|-0.01369|-0.01432|-0.01584|||||106|55|44|35|53|57|92|67|81|79|64|96|125|160|246|200|212|151|81|||||||||||||||||||||||||
2025-12-16 06:02:49|MT.D.PA.FWM2.IP|4758|2025-12-15 12:27:20|2025-12-15 23:58:30|1636|0|0.18433|2025-12-15|0.12507|18|0.320171|14|-0.305204|16|2025-12-15|0.30855|0.28037|0.31593|0.28171|0.30876|0.26433|0.26572|0.27533|0.27225|0.23152|0.26625|0.20766|0.24378|0.17314|0.19025|0.18187|0.21651|0.14971|0.12507|0.14001|0.14104|0.14562||0.28504|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|0.03093|0.0607|0.02548|0.03525|0.02978|0.05365|0.04772|0.03913|0.04646|0.04716|0.05704|0.05401|0.05664|0.06345|0.0638|0.06333|0.06361|0.04626|0.02765|0.03905|0.05203|0.04719||0.03922|-0.05104|-0.05456|-0.03152|-0.05266|-0.04321|-0.06076|-0.05156|-0.04746|-0.04987|-0.04974|-0.07047|-0.05528|-0.06497|-0.06128|-0.06453|-0.06303|-0.07239|-0.03987|-0.02974|-0.03198|-0.04031|-0.02373||-0.02712|187|313|222|214|156|230|315|266|280|263|222|174|238|342|351|354|354|327|300|295|224|140|119|||||||||||||||||||||||||
2025-12-16 06:02:50|MT.D.PL.FWM2.IP|5674|2025-12-15 12:27:20|2025-12-15 23:59:20|1811.7|4.5|0.08435|2025-12-15|0.0822|15|0.276993|12|-0.61844|1|2025-12-15|0.12415|0.08818|0.08398|0.08385|0.08384|0.08327|0.08239|0.08275|0.08282|0.08318|0.08356|0.08358|0.08329|0.08337|0.08293|0.0822|0.08244|0.08261|0.08264|0.08261|0.08278|0.08271||0.11816|1|6|2|2|1|5|6|4|3|4|3|3|5|7|8|10|6|4|4|1|1|1||1|0.02908|0.0413|0.01879|0.01868|0.01182|0.02663|0.02487|0.0213|0.02191|0.02195|0.01782|0.01722|0.02245|0.03192|0.04154|0.04061|0.03714|0.02565|0.02215|0.01617|0.01486|0.00954||0.01909|-0.03574|-0.03395|-0.02158|-0.01559|-0.01257|-0.02125|-0.02024|-0.02045|-0.02183|-0.01991|-0.02119|-0.01586|-0.02295|-0.0375|-0.04253|-0.04396|-0.03916|-0.02444|-0.0205|-0.01582|-0.01553|-0.01053||-0.01831|277|359|353|342|302|338|358|358|356|357|347|349|355|360|360|360|360|360|360|359|352|284|221|||||||||||||||||||||||||
2025-12-16 06:02:50|CS.D.ZINC.MINI.IP|2476|2025-12-15 12:27:30|2025-12-15 18:59:00|3086.8|3|0.19493|2025-12-15|0.19|3|0.112004|13|-0.181119|9|2025-12-15||0.19088|0.19011|0.19|0.19008|0.19003|0.19036|0.1909|0.19089|0.19148|0.19213|0.19258|0.19256|0.19286|0.19277|0.19303|0.19386|0.19418|0.21698|||||||3|3|2|1|2|2|2|3|3|2|2|3|4|4|3|3|2|2|||||||0.01741|0.01426|0.01152|0.01162|0.01457|0.01203|0.01407|0.02149|0.01955|0.01999|0.01556|0.02071|0.0175|0.0159|0.01437|0.01531|0.01197|0.01142|||||||-0.0158|-0.01345|-0.01228|-0.01048|-0.01072|-0.01247|-0.0225|-0.02066|-0.02875|-0.01675|-0.01696|-0.01924|-0.02017|-0.01601|-0.01825|-0.01768|-0.01347|-0.02041||||||314|223|127|76|139|204|176|233|223|188|187|248|326|330|271|288|141|109|||||||||||||||||||||||||
2025-12-16 06:02:51|IX.D.StoxxBank.FNI3.IP|2303|2025-12-15 12:27:30|2025-12-15 20:59:50||127.2|15.16997|2025-12-15|7.07884|8|0.197402|8|-0.118255|8|2025-12-15||||||||32.5676|7.07884|15.95853|17.10079|27.16784|41.15558|28.0557|19.33435|12.32525|11.37417|17.61665|40.50071|50.62021|64.53037|||||||||||17|81|199|301|42|115|99|222|364|136|24|10|11|28|||||||||||0.02371|0.02834|0.02186|0.01965|0.01963|0.01961|0.01961|0.0232|0.02132|0.02103|0.02089|0.01956||0.01952|||||||||||-0.02117|-0.02609|-0.02044|-0.01964|-0.01962|-0.0196|-0.02028|-0.02095|-0.02202|-0.01995|-0.01954|-0.01955|-0.01954|-0.02092||||126|298|226|164|140|141|132|202|244|238|199|126|83|93|||||||||||||||||||||||||
2025-12-16 06:02:52|IX.D.CANNABIS.IFD.IP|1382|2025-12-15 14:33:10|2025-12-15 19:59:40|87.39|0|1.11509|2025-12-15|1.08546|15|0.757919|14|-0.538358|14|2025-12-15|||||||||||||||1.11943|1.08546|1.11226|1.11791|1.13478|1.14044|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||0.12231|0.08223|0.04451|0.06625|0.05261|0.0461|||||||||||||||||||-0.10429|-0.08112|-0.04489|-0.05343|-0.04128|-0.04459|||||154|330|254|236|209|199|||||||||||||||||||||||||
2025-12-16 06:02:54|KB.D.BANKS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:02:55|KB.D.AERO.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:02:55|KB.D.DRINKS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:02:58|KB.D.CHEMS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:02:59|KB.D.BUILD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:02:59|KB.D.ELECTY.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:03:00|KB.D.EE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:03:00|KB.D.SPECFINAN.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:03:01|KB.D.PHONES.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:03:04|KB.D.FDR.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:03:04|KB.D.FOOD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:03:05|KB.D.WATER.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:03:05|KB.D.GINDU.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:03:06|KB.D.RETAIL.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:03:06|KB.D.HEALTH.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:03:07|KB.D.HSEHLD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:03:08|KB.D.ENGINE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:03:09|KB.D.BUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:03:09|KB.D.LIFE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:03:10|KB.D.MEDIA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:03:12|KB.D.MINING.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:03:12|KB.D.INSURANCE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:03:15|KB.D.OIL.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:03:15|KB.D.OILEQUIP.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:03:16|KB.D.PGOODS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:03:19|KB.D.REAL.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:03:19|KB.D.SOFT.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:03:20|KB.D.SUPPORT.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:03:20|KB.D.TOBACCO.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:03:23|KB.D.HOTELS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:03:23|KB.D.PHARMA.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:03:24|KB.D.OZTELE.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:03:24|KB.D.OZCOND.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:03:25|KB.D.OZCONSUM.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:03:25|KB.D.OZENER.IFD.IP|686|2025-12-15 23:10:10|2025-12-15 23:59:40|8518.8|0|0.40098|2025-12-15|0.39993|3|0||0||2025-12-15|0.4012|0.40122|0.40099|0.39993|0.40014|||||||||||||||||||0.40062|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||117|118|117|118|118|97|||||||||||||||||||||||||
2025-12-16 06:03:26|KB.D.OZFINL.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:03:26|KB.D.OZHEALTH.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:03:27|KB.D.OZINDU.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:03:27|KB.D.OZMATR.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:03:28|KB.D.OZUTILI.IFD.IP|622|2025-12-15 23:10:10|2025-12-15 23:59:40|9660.9|0|0.40055|2025-12-15|0.40042|1|0||0||2025-12-15|0.40054|0.40042|0.40114|0.4008|0.40139|||||||||||||||||||0.40057|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||98|101|100|102|106|87|||||||||||||||||||||||||
2025-12-16 06:03:29|SE.D.MMM.CASH.IP|2302|2025-12-15 12:28:00|2025-12-15 23:53:50||452|29.35139|2025-12-15|1.06505|21|0.96832|12|-0.353357|14|2025-12-15||||||||||41.80997|100||53.32625|60.70144|38.08936|43.56124|40.74176|40.6019|38.7083|42.6577|16.29629|1.06505|5.54227|7.79442||||||||||0|0||5|15|799|283|423|625|486|422|928|12889|0|0||||||||||0.35632|0.00592||0.66412|0.33012|0.04736|0.02328|0.01833|0.01719|0.01296|0.01525|0.01804||0.02319|0.06616||||||||||-0.02727|||-0.02864|-0.03629|-0.07778|-0.03303|-0.03075|-0.02754|-0.02576|-0.02234|-0.01877|-0.24147|-0.03426|-0.06648|70|4|166|86|153|223|231|217|256|244|289|1|20|28||||||||||||||||||||||0|||
2025-12-16 06:03:30|SA.D.AXP.CASH.IP|2392|2025-12-15 12:28:10|2025-12-15 23:56:50|38184|665.3|18.84698|2025-12-15|0.28653|11|0.578369|9|-0.494143|21|2025-12-15||||||||||40.67245||0.28653|100|41.84764|32.49593|20.93764|29.92482|29.40199|31.48016|35.48412|14.76972|50.4334||92.87042||||||||||19||155|1|127|1043|553|327|623|372|458|2311|4312||32||||||||||0.19453|||0.19189|0.11979|0.0667|0.02738|0.0203|0.01691|0.01558|0.01431|0.01711|||0.01811||||||||||-0.20291||||-0.04726|-0.05537|-0.03138|-0.02222|-0.01715|-0.01672|-0.01441|-0.01848|-0.35791||-0.33258|5|1|9|12|142|254|231|218|194|220|285|4|14|||||||||||||||||||||||||
2025-12-16 06:03:31|UA.D.AAPL.CASH.IP|4902|2025-12-15 12:28:00|2025-12-15 23:59:50||8173.3|10.06679|2025-12-15|0.00549|20|0.255456|21|-0.204719|1|2025-12-15||37.21278|56.6782|56.6717|56.39639|34.50943|50.51507|48.23642|37.95045|73.72303|75.54186|100|67.22797|67.02275|13.48709|0.01285|0.01169|0.0103|0.00827|0.0069|0.00549|59.2819|51.75128|72.7509||9|5|9|11|3|7|10|10|92|245|171|412|434|19182|12680|6516|5129|5451|7571|16477|123171|733|214||0.00666|0.00404|0.00898|0.00401|0.01231|0.00718|0.00516|0.00828|0.01845|0.00821|0.00897|0.01357|0.02399|0.03424|0.02913|0.01712|0.01486|0.01286|0.01304|0.01576|0.03349|0.02842|0.00364||-0.01844|-0.00957|-0.00639|-0.01321|-0.01869|-0.01284|-0.01436|-0.01183|-0.03144|-0.05946|-0.03108|-0.03872|-0.0308|-0.03967|-0.02632|-0.01636|-0.01445|-0.0132|-0.01281|-0.01377|-0.03581|-0.03444|-0.04138|121|90|30|94|58|101|112|145|38|49|26|64|100|260|360|360|359|359|360|360|108|29|33|||||||||||||||||||||||||
2025-12-16 06:03:31|SA.D.BA.CASH.IP|2870|2025-12-15 12:28:10|2025-12-15 23:59:20||1374.2|14.56518|2025-12-15|8.02852|20|0.784083|6|-0.816208|6|2025-12-15||78.29504|43.82169|75.02443|69.2808|90.91842|61.03866|43.47895|66.71134|90.93186|100|65.08964|58.94302|33.39794|18.94232|24.32071|22.10073|26.20627|23.99323|16.63112|8.02852|71.5847|85.75893|100||0|47|0|15|0|224|0|9|23|11|105|117|273|3371|1518|1616|900|863|960|2357|3889|30|84||0.01469|0.0464|0.01954|0.11089||0.13085|0.0049|0.01999|0.1071|0.00974|0.02921|0.03691|0.05853|0.04324|0.02832|0.02451|0.02012|0.02089|0.01792|0.01552|0.14634||||-0.04684|-0.05563|-0.05079|-0.0391|-0.06107|-0.31246|-0.13907|-0.07599|-0.0294|-0.04869|-0.14126|-0.07606|-0.0268|-0.0587|-0.03473|-0.0266|-0.02511|-0.0224|-0.01783|-0.01622|-0.44055|-0.11704|-0.15604|46|16|12|13|11|23|30|54|33|23|20|34|12|191|264|254|237|238|235|300|14|7|5|||||||||||||||||||||||||
2025-12-16 06:03:32|SB.D.CAT.CASH.IP|2549|2025-12-15 12:28:10|2025-12-15 23:55:20|58805|916.8|16.99189|2025-12-15|10.19898|15|0.56369|9|-0.45048|14|2025-12-15||||||||||61.36964|75.08264|60.13596|83.37152|69.37024|10.55242|10.19898|19.66164|20.23368|34.7856|35.42448|24.56094|25.34819|100|66.76173||||||||||9|39|145|54|74|2184|1437|964|867|609|745|1967|3203|0|177||||||||||0.32719|0.02203|0.03311|0.15779|0.17692|0.07993|0.04189|0.03155|0.02547|0.01691|0.01865|0.02161|||||||||||||||-0.00166|-0.04063|-0.07678|-0.1003|-0.05021|-0.04379|-0.03246|-0.02406|-0.02234|-0.02503|-0.22229||-0.0017|18|4|10|12|13|173|277|245|233|259|243|322|4|7|6|||||||||||0||||||||||||||
2025-12-16 06:03:32|SB.D.CVX.CASH.IP|2694|2025-12-15 12:28:00|2025-12-15 23:57:10|14887|1185.4|6.51341|2025-12-15|2.66738|20|0.428438|9|-0.527335|21|2025-12-15||||||||||73.12236|100|84.05966|96.08953|95.84249|3.40317|2.84906|3.13686|4.93041|8.374|10.33885|2.66738|80.13153|62.5376|75.02504||||||||||3|457|52|27|10|2101|1299|1133|952|973|855|2173|72|169|1078||||||||||0.05364||0.04443|0.06305|0.0259|0.02959|0.0155|0.01381|0.01159|0.01116|0.01141|0.01292||0.10027|0.13369||||||||||-0.01497|-0.02656|-0.04988|-0.0346|-0.03328|-0.03138|-0.01856|-0.01473|-0.01235|-0.01165|-0.01041|-0.01383|-0.22031|-0.04141|-0.10684|63|1|25|51|24|179|354|353|346|347|339|339|5|8|4|||||||||||0||||||||||||||
2025-12-16 06:03:33|UA.D.CSCO.CASH.IP|2394|2025-12-15 12:28:40|2025-12-15 23:53:40||3275.9|3.52921|2025-12-15|0.87914|15|0.601023|23|-1.860759|22|2025-12-15||||||||||34.74847|70.82999|76.22815|90.03752|60.06402|6.39419|0.87914|2.15618|3.14934|3.32237|2.11853|1.0883|25.33323|34.34285|90.17671||||||||||4|2|6|83|658|3060|1869|1510|1355|1214|1235|5143|840213|1415|181||||||||||0.03534|0.02353|0.02016|0.022||0.04492|0.02761|0.01995|0.01902|0.01913|0.01754|0.01759|0.08953|0.3884|0.26077||||||||||-0.02781|-0.03849|-0.03078|-0.14083|-0.04266|-0.04469|-0.02723|-0.01852|-0.01607|-0.01682|-0.01549|-0.01888|-0.10881|-1.35091|-0.60256|29|41|67|40|5|205|348|327|319|272|285|279|4|6|10|||||||||||||||||||||||||
2025-12-16 06:03:34|SD.D.KO.CASH.IP|3626|2025-12-15 12:28:10|2025-12-15 23:59:50|7101|3549.2|5.79879|2025-12-15|0.014|20|0.672582|9|-0.283607|9|2025-12-15||54.55749|63.16536|45.73177|55.57375|72.23012|60.01847|62.5136|78.79992|77.82433|83.34514|92.32189|75.01595|66.70213|2.61588|0.98169|0.42056|0.01414|1.28777|0.79526|0.014|90.9155|92.87227|88.89986||0|20|7|8|0|4|5|11|59|133|188|176|1852|11800|5551|3072|3334|4156|5479|14027|22092|16|49||0.02365|0.02129|0.02135|0.01424|0.02845|0.01422||0.01704|0.16323|0.02834|0.04461|0.05674||0.04825|0.02154|0.01715|0.01586|0.01681|0.01766|0.01947|||0.0564||-0.01419|-0.01622|-0.06401|-0.02135|-0.01659|-0.01421|-0.01419|-0.0268|-0.05759|-0.02126|-0.18419|-0.01418|-0.02363|-0.03553|-0.02264|-0.01808|-0.01856|-0.01579|-0.01555|-0.01742|-0.12215|-0.08742|-0.03525|33|19|35|18|36|30|24|66|36|6|13|16|6|193|310|246|182|157|128|175|11|14|9|||||||||||||||||||||||||
2025-12-16 06:03:35|SB.D.DOWWUS.CASH.IP|1471|2025-12-15 14:30:00|2025-12-15 20:59:50|2343|1023.8|7.25056|2025-12-15|2.23215|20|0.252101|14|-1.162308|14|2025-12-15|||||||||||||||8.01477|11.03939|9.35437|9.13084|9.25244|8.14856|2.23215||||||||||||||||||841|769|2931|679|856|1158|705||||||||||||||||||0.08062|0.06616|0.05098|0.04712|0.05412|0.04597|0.05348||||||||||||||||||-0.09719|-0.0683|-0.05122|-0.0461|-0.0475|-0.04752|-0.05341||||164|291|204|165|152|111|185|||||||||||||||||||||||||
2025-12-16 06:03:35|SH.D.XOM.CASH.IP|2967|2025-12-15 12:28:20|2025-12-15 23:58:00|11780|3152.9|5.6769|2025-12-15|0.29319|16|0.226929|9|-0.407747|21|2025-12-15||47.91738|65.29769|81.85887|44.54145|70.02097|66.68943|50.0344|39.50334|68.09655|67.7521|84.41587|73.56423|92.30898|14.46811|1.43768|0.29319|0.64794|3.19413|0.6893|0.65611|57.33407|100|75.13565||12|40|0|0|0|0|0|3|2|24|11|155|364|5997|4110|3264|2171|1935|2356|6326|274|105|530||0.01261|0.0084|0.0171|0.0084|0.03187|0.02683|0.00839|0.01414|0.03669|0.02636|0.00839|0.06717||0.03187|0.01739|0.01576|0.01271|0.01257|0.01208|0.0133||0.05096|||-0.08526|-0.08382|-0.0771|-0.10339|-0.05031|-0.07817|-0.01888|-0.02372|-0.01963|-0.03072|-0.03353|-0.02517|-0.05039|-0.03706|-0.01838|-0.01658|-0.01381|-0.01308|-0.01168|-0.01481|-0.21661|-0.03396|-0.14929|46|23|33|18|10|21|10|76|200|34|32|34|13|208|351|352|313|314|294|309|7|4|8|||||||||||||||||||||||||
2025-12-16 06:03:36|SC.D.GS.CASH.IP|2676|2025-12-15 12:28:30|2025-12-15 23:53:10||356.4|22.13358|2025-12-15|0.42225|11|2.023002|9|-0.223714|14|2025-12-15||||||||||80.99807|72.88016|0.42225|88.90107|73.72434|19.35899|20.2564|27.27789|23.82848|40.6578|39.44302|19.15826|63.70455|100|25.05934||||||||||6|6|73|16|149|836|392|247|389|184|253|591|705|0|66||||||||||0.08158|0.02852||0.0425||0.04995|0.03292|0.03027|0.03168|0.02496|0.01909|0.02038|0.05737||||||||||||-0.04582|-0.03017|-0.03578||-0.094|-0.06715|-0.04655|-0.04078|-0.04292|-0.036|-0.03209|-0.02249|-0.07004||-0.11236|47|22|2|9|19|187|337|316|282|298|302|340|11|1|4|||||||||||||||||||||||||
2025-12-16 06:03:37|SC.D.HD.CASH.IP|2490|2025-12-15 12:40:20|2025-12-15 23:57:40||1016.7|11.71226|2025-12-15|0.5039|11|0.514268|14|-0.560224|21|2025-12-15||||||||||66.80233|0.59525|0.5039|100|81.87015|10.09521|11.02908|18.09387|18.62014|30.83415|22.88284|14.35694|57.31486||50.2025||||||||||0|2|0|90|104|2059|1111|1039|1253|944|859|1551|16729||82||||||||||0.08526||||0.0886|0.0541|0.02724|0.01801|0.02354|0.01505|0.01627|0.01116|0.08971|||||||||||||||-0.18516|-0.1565|-0.04211|-0.02378|-0.0227|-0.01959|-0.01527|-0.01503|-0.01436|-0.22777|||9|1|1|1|11|150|246|216|226|211|210|286|7|2|||||||||||||0||||||||||||
2025-12-16 06:03:37|SD.D.IBM.CASH.IP|2525|2025-12-15 12:24:00|2025-12-15 23:59:40|30640|674.2|13.77469|2025-12-15|8.56885|20|0.611411|9|-0.628462|21|2025-12-15||||||||||88.26621|96.43503|100|88.24439|80.03161|21.01976|15.90053|21.18064|24.51613|27.52324|20.91593|8.56885|40.40864|100|66.72614||||||||||16|3|1|23|382|1569|839|430|350|338|380|1333|10976|80|11||||||||||0.16972|0.0155|0.01211|0.0322||0.05495|0.03096|0.01834|0.01837|0.0144|0.01199|0.01863|||0.01459||||||||||-0.05827||-0.03226||-0.0752|-0.04994|-0.02939|-0.02458|-0.02198|-0.01682|-0.01633|-0.02167|-0.62846||-0.00972|17|28|16|17|5|153|303|265|237|211|225|281|5|1|6|||||||||||||||||||||||||
2025-12-16 06:03:38|UB.D.INTC.CASH.IP|4694|2025-12-15 12:26:40|2025-12-15 23:59:50||11892.2|8.17984|2025-12-15|0.02637|19|0.444328|14|-0.678497|14|2025-12-15||40.05006|40.51646|55.6961|50.03321|70.93016|63.66514|43.87096|48.57544|56.42598|56.77377|50.04237|66.17315|48.02438|7.05947|0.02682|0.62002|0.02654|0.02661|0.02637|0.02637|63.30228|80.0133|59.24176||214|343|126|221|126|27|131|77|1416|569|586|888|2386|30692|21967|17103|11177|10047|14739|28956|186159|177|657||0.05294|0.0341|0.0447|0.03626|0.03956|0.05278|0.03301|0.04668|0.04814|0.06326|0.02611|0.03483|0.02902|0.0839|0.0536|0.04291|0.03634|0.03312|0.03509|0.03358|0.0578|0.02659|0.17717||-0.05913|-0.05481|-0.05401|-0.04944|-0.06145|-0.05708|-0.05937|-0.05904|-0.06964|-0.05295|-0.05713|-0.03195|-0.03087|-0.07864|-0.05202|-0.03971|-0.0351|-0.03276|-0.03308|-0.03717|-0.04435|-0.02658|-0.04987|170|84|106|54|55|44|89|101|94|104|66|65|75|242|357|337|312|287|288|272|49|20|49|||||||||||||||||||||||||
2025-12-16 06:03:38|SD.D.JNJ.CASH.IP|2827|2025-12-15 12:28:10|2025-12-15 23:58:10|21390|1373.3|8.97185|2025-12-15|0.56184|10|0.866698|21|-0.503898|14|2025-12-15||||||||||72.9688|0.56184|100|53.98114|66.76124|16.18573|6.31288|9.34897|17.295|16.30612|10.8043|3.93958|57.42958|75.25088|100||||||||||12|0|0|39|4974|4001|2011|851|921|761|993|3376|6907|39|40||||||||||0.01312||0.00472|0.05601|0.27525|0.04739|0.02639|0.01398|0.01205|0.00953|0.0092|0.01127|0.45903||0.04667||||||||||-0.03425|||-0.00707|-0.01886|-0.07132|-0.02352|-0.01388|-0.01247|-0.01006|-0.00891|-0.01241|-0.31737|-0.04432||59|2|1|26|6|205|303|311|301|264|278|331|7|4|8||||||||||||0|||||||||||||
2025-12-16 06:03:39|SD.D.JPM.CASH.IP|2962|2025-12-15 12:21:00|2025-12-15 23:59:40||1924.5|6.74343|2025-12-15|0.14071|23|0.793902|9|-0.218709|21|2025-12-15||||||||||96.98491|100|88.90102|80.03678|70.03968|7.03614|2.65536|6.63509|10.69517|12.10411|8.6884|3.05669|74.2405|64.37012|0.14071||||||||||12|15|101|52|108|4845|2883|1795|1225|1298|1248|3209|2183|59|76||||||||||0.14282|0.12998||0.12139||0.04323|0.02573|0.01913|0.0144|0.01289|0.0121|0.01278||0.06562|||||||||||-0.09088|-0.10317||-0.07086|-0.03747|-0.05636|-0.03225|-0.02401|-0.01907|-0.01342|-0.01205|-0.01199|-0.09153|-0.15605|-0.05001|33|12|9|35|20|201|307|288|272|265|277|329|31|14|1||||||||||||||||||||||||0|
2025-12-16 06:03:39|SE.D.MCD.CASH.IP|2440|2025-12-15 12:28:30|2025-12-15 23:58:50|31853|830.6|8.95931|2025-12-15|3.102|15|0.460025|9|-1.000753|21|2025-12-15||||||||||50.05527|100|100|77.82276|100|10.50983|3.102|12.53623|26.89234|16.87725|14.71174|5.01966|93.42312|100|100||||||||||72|0|1|67|10|1906|1299|502|442|476|766|1496|1129|0|0||||||||||0.23159|0.01186|0.02008|0.12238|0.0237|0.07033|0.0213|0.01407|0.01061|0.00978|0.01171|0.01322|0.12958|0.16401|||||||||||||-0.06635|-0.03159|-0.02842|-0.0437|-0.02733|-0.01553|-0.01465|-0.01782|-0.01458|-0.01568|-1.00075|||2|12|50|9|8|192|294|256|201|178|211|280|15|1|1||||||||||0||||0|||||||||0||
2025-12-16 06:03:40|SE.D.MRK.CASH.IP|2642|2025-12-15 12:28:20|2025-12-15 23:54:10||3523.4|3.61631|2025-12-15|0.89286|15|0.745893|14|-0.74813|21|2025-12-15||||||||||69.3226|58.38008|51.95495|81.85558|69.33952|3.25657|0.89286|2.77292|3.63874|2.35127|3.90227|2.71607|75.17719|100|||||||||||36|103|77|21|423|8548|3703|3423|2995|3381|3971|5209|4476|100|||||||||||0.10049||0.10686||0.03689|0.06864|0.02891|0.0219|0.01887|0.02332|0.01614|0.01873|0.3275||||||||||||-0.05511|-0.02335|-0.05507|-0.03293|-0.07583|-0.05223|-0.02799|-0.02223|-0.02001|-0.01737|-0.01656|-0.01808|-0.22449|-0.33881||13|24|27|11|26|188|347|327|304|300|283|333|12|2|||||||||||||||||||||||||
2025-12-16 06:03:41|UC.D.MSFT.CASH.IP|5256|2025-12-15 12:27:50|2025-12-15 23:59:40|47165|3661.9|10.32343|2025-12-15|0.01581|16|0.23821|14|-0.249927|14|2025-12-15||30.02273|38.66923|51.43498|54.46518|44.28001|24.38451|32.10159|38.90522|86.97035|92.4587|83.61704|68.84553|62.16035|10.15156|0.01825|0.01581|0.29605|1.6948|0.29237|0.28755|66.68948|61.1269|70.0175||69|13|7|3|5|4|11|16|80|47|86|77|284|7800|5776|3868|2504|2347|3527|6388|101506|390|106||0.02186|0.00973|0.00604|0.00762|0.0061|0.00482|0.00864|0.00727|0.02119|0.04388|0.01358|0.01254|0.01463|0.02665|0.02283|0.01424|0.01286|0.01039|0.01025|0.01228|0.03092|0.03475|||-0.01941|-0.01196|-0.00839|-0.01013|-0.02009|-0.007|-0.01294|-0.01102|-0.01255|-0.02527|-0.05221|-0.02351|-0.02325|-0.0357|-0.02249|-0.01471|-0.01298|-0.01029|-0.00918|-0.01119|-0.04366|-0.00316|-0.03843|150|119|70|101|122|119|159|162|69|53|61|77|140|257|360|359|356|357|357|360|72|18|40|||||||||||||||||||||||||
2025-12-16 06:03:42|SE.D.NKE.CASH.IP|3281|2025-12-15 12:29:10|2025-12-15 23:59:50||3289.5|7.67001|2025-12-15|1.74478|16|0.37037|21|-0.414262|14|2025-12-15||52.16627|70.40808|65.26545|50.05077|61.15534|55.59705|47.85814|75.03043|66.76|93.11411|95.46258|87.79124|72.04737|6.02122|2.56962|1.74478|1.86389|3.30747|2.79419|2.55472|87.52536|66.68142|33.42675||22|11|32|25|25|30|4|0|130|40|79|119|462|8142|4295|2509|1927|2906|2647|6147|7629|47|438||0.03454|0.0847|0.0589|0.05892|0.01475|0.04749|0.03685|0.02951|0.09978|0.03683|0.04422|0.03442|0.10014|0.06918|0.03671|0.02969|0.02349|0.024|0.02269|0.02453|0.17035||||-0.07391|-0.10896|-0.07955|-0.07724|-0.06384|-0.05597|-0.02317|-0.03319|-0.01474|-0.05887|-0.06097|-0.08228|-0.05615|-0.06335|-0.04048|-0.0286|-0.02413|-0.02179|-0.02218|-0.02371|-0.10328|-0.01474|-0.01475|48|54|46|36|18|27|23|32|15|29|22|49|50|202|355|348|325|304|288|315|32|3|3|||||||||||||||||||||||||
2025-12-16 06:03:43|SE.D.PFE.CASH.IP|3804|2025-12-15 12:25:20|2025-12-15 23:58:50|2633|13111.7|5.24386|2025-12-15|0.03768|20|0.309239|14|-0.302572|21|2025-12-15||70.9989|70.76469|64.04489|67.47424|65.80069|55.01935|80.02062|77.79782|47.08837|65.01736|61.9213|45.03763|50.02777|8.20474|0.53752|0.03807|1.25703|0.0379|0.03774|0.03768|65.75327|73.36118|94.12435||39|51|44|20|115|29|8|29|304|124|182|288|887|31180|25743|31681|27788|33305|44320|84188|75745|216|52||0.04829|0.03863|0.03862|0.07734|0.07752|0.03873||0.03864|0.0852|0.0386|0.03861|0.0386|0.03865|0.06854|0.04796|0.04523|0.03798|0.03791|0.03772|0.0406|0.04732||||-0.06955|-0.08362|-0.06072|-0.04143|-0.13158|-0.03871|-0.03866|-0.0644|-0.03862|-0.03857|-0.03858|-0.04072|-0.03861|-0.06669|-0.04618|-0.04681|-0.04175|-0.03785|-0.04528|-0.04003|-0.0699|-0.03791|-0.03794|62|41|25|43|35|20|15|27|17|20|21|40|32|221|200|106|82|61|51|111|35|15|17|||||||||||||||||||||||||
2025-12-16 06:03:43|SE.D.PG.CASH.IP|3024|2025-12-15 12:22:50|2025-12-15 23:59:00|14545|2558.5|6.72719|2025-12-15|2.69881|20|0.420109|14|-0.675257|21|2025-12-15||||||||||87.52069|75.0776|100|40.09041|77.31508|9.37479|3.35956|6.91704|10.47975|8.52544|10.74229|2.69881|75.13252|100|64.31292||||||||||110|151|26|494|173|7397|2796|2351|2062|2179|2789|3633|8103|9|323||||||||||0.10986|0.07701||0.1049|0.00701|0.03246|0.0189|0.01425|0.01153|0.01396|0.0129|0.01347|||0.05972||||||||||-0.02099|-0.10255|-0.03845|-0.01398|-0.07137|-0.03159|-0.01823|-0.01437|-0.01179|-0.01111|-0.0114|-0.01305|-0.35486|-0.01379|-0.04664|24|12|8|15|22|193|330|290|258|235|233|335|8|3|42|||||||||||||||||||||||||
2025-12-16 06:03:44|SH.D.UTX.CASH.IP|2310|2025-12-15 12:28:20|2025-12-15 23:59:00||676.8|12.28334|2025-12-15|7.52623|20|0.269958|21|-0.318524|21|2025-12-15||||||||||100|||100|100|18.78174|19.79793|25.76962|25.32718|26.18175|12.91839|7.52623|66.81529|100|100||||||||||0|||0|64|2042|818|548|502|460|714|1573|4178|50|187||||||||||0.2198|||||0.05078|0.03493|0.02298|0.02062|0.01761|0.01415|0.01625|0.17616||||||||||||||||-0.20922|-0.06328|-0.03291|-0.02482|-0.02417|-0.0223|-0.01672|-0.0152|-0.18396||-0.02743|3|4|8|134|218|210|182|153|194|280|9|2|3|||||||||||||||||||||||||
2025-12-16 06:03:44|SG.D.TRVUS.CASH.IP|1691|2025-12-15 14:30:00|2025-12-15 20:59:50|29042|466.3|14.33194|2025-12-15|15.34033|20|0.114823|14|-0.139305|15|2025-12-15|||||||||||||||57.55695|22.67898|24.62072|23.29261|32.78672|27.36533|15.34033||||||||||||||||||550|975|503|714|555|556|731||||||||||||||||||0.02925|0.02236|0.01817|0.01456|0.01339|0.01458|0.02104||||||||||||||||||-0.04471|-0.03599|-0.02304|-0.01728|-0.0127|-0.01369|-0.02108||||80|137|118|129|116|139|196|||||||||||||||||||||||||
2025-12-16 06:03:45|SH.D.UNH.CASH.IP|4256|2025-12-15 12:28:10|2025-12-15 23:59:40|33761|1013.1|14.97094|2025-12-15|2.54226|15|0.308198|14|-0.404634|1|2025-12-15||25.19698|51.57032|47.47739|46.01383|52.96523|73.92527|87.50549|61.62822|81.60942|78.61319|87.76467|65.16003|71.90157|17.10205|2.54226|9.54735|18.07459|19.70129|24.50993|14.86613|66.02739|57.18934|85.73069||23|18|3|10|6|22|74|1|50|50|9|105|165|3807|2587|1353|1298|1196|942|2365|1292|185|87||0.03237|0.00979|0.01145|0.01199|0.01216|0.00293||0.00836|0.03802|0.00633|0.07946|0.04893|0.02365|0.05548|0.03695|0.02194|0.0212|0.0198|0.01452|0.01847|0.10208|0.01178|||-0.04997|-0.03385|-0.01599|-0.0247|-0.01116|-0.01415|-0.00879|-0.01198|-0.04772|-0.10223|-0.03214|-0.0523|-0.02543|-0.05088|-0.04074|-0.02112|-0.02365|-0.02368|-0.02108|-0.02482|-0.09625|-0.03053|-0.02427|167|97|59|50|51|23|8|99|38|14|98|43|64|229|322|284|244|239|241|310|47|14|14|||||||||||||||||||||||||
2025-12-16 06:03:46|SH.D.VZ.CASH.IP|2889|2025-12-15 12:29:20|2025-12-15 23:59:50|4079|6076.4|1.87726|2025-12-15|0.02425|17|0.343474|14|-0.147203|9|2025-12-15||||||||||70.09078|100|85.73176|70.0269|54.57327|7.41627|1.30619|0.79312|0.02425|1.84203|0.02435|0.02439|58.41704|80.0294|57.16036||||||||||65|0|29|370|596|12124|7084|10481|8148|8479|10905|36603|13634|444|1303||||||||||0.07378|||0.04889|0.03267|0.04872|0.03229|0.03285|0.02424|0.02428|0.02437|0.03142|0.04898|0.04898|0.02451||||||||||-0.11031||||-0.02854|-0.0541|-0.03558|-0.03308|-0.02424|-0.02429|-0.03245|-0.04274|-0.03671|||10|2|7|10|22|176|234|130|67|55|63|116|12|5|14|||||||||||||||||||||||||
2025-12-16 06:03:47|SH.D.VUS.CASH.IP|2909|2025-12-15 12:31:30|2025-12-15 23:57:10|34460|1588.5|8.86024|2025-12-15|5.42527|20|0.489476|9|-0.850267|21|2025-12-15||||||||||77.8249|85.73556|97.67768|58.41544|78.6428|5.76071|7.91842|13.48571|10.62192|12.43455|12.52369|5.42527|70.16085|30.94968|95.47548||||||||||46|56|25|65|137|3418|2172|1490|1340|1328|1908|3423|5451|10|11||||||||||0.48948|0.0397|0.02106|0.05872|0.00574|0.03096|0.02482|0.01476|0.01404|0.01156|0.01397|0.01347|0.13115|0.01443|0.01754||||||||||-0.00287|-0.021|-0.04923||-0.12031|-0.04638|-0.0318|-0.01943|-0.01485|-0.01523|-0.01267|-0.01337|-0.19661|-0.02077|-0.16728|9|14|43|12|14|176|305|275|255|266|272|333|20|13|22|||||||||||||||||||||||||
2025-12-16 06:03:47|SH.D.WAG.CASH.IP|1|2025-12-15 14:30:00|2025-12-15 14:30:00||178694567|0|2025-12-15|10000||0||0||2025-12-15|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:03:48|SH.D.WMT.CASH.IP|3318|2025-12-15 12:25:40|2025-12-15 23:59:40||3691|6.3415|2025-12-15|1.16996|16|0.284532|10|-0.360825|11|2025-12-15||43.11839|57.73157|54.09043|70.02026|51.74962|45.76088|86.68095|51.47292|97.92688|100|93.22861|88.91237|46.22435|3.18837|2.00697|1.16996|3.3149|3.63803|6.27925|3.02119|44.50157|50.01712|57.15386||33|10|23|14|9|32|28|18|37|4|108|154|602|8940|5075|4141|3750|2996|3124|6948|11670|250|121||0.02524|0.01924|0.01553|0.00862|0.01227|0.03623|0.01238|0.01845|0.03609|0.07383|0.01288|0.03921||0.03941|0.01922|0.01741|0.01649|0.01483|0.01204|0.0126|0.0214||0.02568||-0.04789|-0.05543|-0.04455|-0.03734|-0.01031|-0.07959|-0.02655|-0.04895|-0.10671|-0.02576|-0.15897|-0.06847|-0.06561|-0.03993|-0.02199|-0.01847|-0.01679|-0.01641|-0.01369|-0.01373|-0.11987|||65|52|37|20|29|35|45|35|48|30|44|27|13|190|352|346|333|331|335|332|9|2|7|||||||||||||||||||||||||
2025-12-16 06:03:48|UB.D.GOOGUS.CASH.IP|5371|2025-12-15 12:28:30|2025-12-15 23:59:30||2699.9|11.82027|2025-12-15|0.01253|20|0.224568|14|-0.422224|14|2025-12-15||28.85577|47.73844|51.4802|46.67993|65.18735|47.18674|53.77521|41.04552|46.44848|56.46595|36.30418|51.35931|37.03148|10.81209|0.01966|0.01737|0.01562|0.29247|0.01406|0.01253|57.67805|69.59234|64.85839||9|11|40|8|6|9|7|13|82|84|98|171|256|6735|4864|2953|3703|1992|2136|4126|33717|427|104||0.01098|0.00815|0.00527|0.00568|0.00537|0.0068|0.00966|0.00801|0.02824|0.01229|0.01518|0.00882|0.01272|0.04012|0.03247|0.01836|0.01977|0.01373|0.01286|0.01505|0.01132|0.03955|0.02836||-0.02072|-0.01048|-0.01275|-0.0115|-0.01188|-0.01434|-0.01176|-0.013|-0.01157|-0.01078|-0.01331|-0.01392|-0.01628|-0.04302|-0.03109|-0.01888|-0.01848|-0.01228|-0.01316|-0.01422|-0.03291|-0.03017|-0.0415|222|132|68|75|112|106|93|156|237|225|204|224|227|306|360|360|360|359|360|360|111|46|54|||||||||||||||||||||||||
2025-12-16 06:03:49|UC.D.NFLX.CASH.IP|5278|2025-12-15 12:28:20|2025-12-15 23:59:50||6375.3|9.59829|2025-12-15|0.01076|18|0.292489|14|-0.293778|8|2025-12-15||30.29204|41.86056|48.50287|43.07995|60.42937|40.6575|31.48953|58.11986|63.44423|62.14586|60.89383|46.51991|46.28285|13.31685|0.01177|0.01104|0.01119|0.01076|0.62034|0.01077|48.98808|41.39624|44.97834||113|76|35|27|47|39|141|105|246|222|199|276|696|15192|12121|8930|6463|8449|7599|14712|112295|7331|277||0.03048|0.02629|0.01474|0.01227|0.02454|0.01641|0.01613|0.0283|0.04186|0.02434|0.02433|0.02321|0.0227|0.05038|0.0325|0.02147|0.01873|0.01913|0.01728|0.01943|0.02133|0.03202|0.03199||-0.02906|-0.02462|-0.02713|-0.02471|-0.03854|-0.02705|-0.02376|-0.04776|-0.0381|-0.0249|-0.02792|-0.03222|-0.0234|-0.05701|-0.03292|-0.02328|-0.02056|-0.0189|-0.01867|-0.01878|-0.01304|-0.01423|-0.04293|162|98|66|72|48|96|89|136|123|66|92|114|147|301|360|357|345|339|328|328|49|29|89|||||||||||||||||||||||||
2025-12-16 06:03:50|UB.D.FB.CASH.IP|5397|2025-12-15 12:28:10|2025-12-15 23:59:40||2248.1|11.9508|2025-12-15|0.87279|15|0.230457|20|-0.216383|11|2025-12-15||26.26693|24.28129|22.81675|22.58311|20.59608|29.93186|26.87046|33.70197|74.61244|62.56588|69.29685|77.94159|67.75739|13.18014|0.87279|1.45177|2.40365|2.99295|4.99418|1.43698|58.86107|76.61729|71.21501||12|8|2|10|5|4|5|9|103|69|167|262|236|6310|4435|3445|2263|1780|1776|5261|49218|146|60||0.00888|0.00529|0.00575|0.00924|0.00768|0.00452|0.00569|0.00872|0.06582|0.01034|0.10902|0.00912|0.01519|0.03406|0.02874|0.02154|0.01788|0.01366|0.01093|0.01688|0.0388|0.09533|0.03246||-0.02124|-0.01356|-0.01268|-0.02534|-0.02415|-0.00948|-0.01612|-0.02315|-0.04577|-0.06967|-0.07769|-0.04782|-0.01666|-0.03693|-0.0258|-0.01924|-0.01866|-0.01322|-0.0129|-0.01984|-0.04289|-0.02674|-0.03521|202|202|215|173|219|214|246|202|59|24|39|77|93|236|359|352|337|337|342|353|68|47|59|||||||||||||||||||||||||
2025-12-16 06:03:51|UA.D.AMZN.CASH.IP|5488|2025-12-15 12:28:20|2025-12-15 23:59:50||6606.2|9.84922|2025-12-15|0.00574|20|0.229286|21|-0.359965|14|2025-12-15||39.24627|38.84685|47.43615|60.50882|57.91099|47.60632|38.91129|42.42016|74.11021|63.38951|88.89488|60.62634|55.02353|8.35786|0.01178|0.00974|0.00874|0.00839|0.00767|0.00574|55.56952|54.37026|37.80162||9|19|16|20|15|4|12|11|277|481|219|325|689|14824|9766|7468|6740|5323|6326|17696|121794|1206|603||0.01359|0.00794|0.01104|0.00748|0.01745|0.00901|0.00794|0.00974|0.04551|0.08799|0.0143|0.0198|0.01746|0.03857|0.02673|0.02153|0.01729|0.01512|0.01484|0.01548|0.03939|0.02064|0.01346||-0.01888|-0.01293|-0.01545|-0.02185|-0.02976|-0.01366|-0.02034|-0.01378|-0.06035|-0.05934|-0.0143|-0.02255|-0.02872|-0.03864|-0.02902|-0.02053|-0.01715|-0.01383|-0.01442|-0.01564|-0.01819|-0.04607|-0.0183|181|103|97|81|95|145|90|125|54|30|36|66|120|240|360|360|360|360|360|360|90|46|45|||||||||||||||||||||||||
2025-12-16 06:03:51|SG.D.TWTRUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:03:52|EC.D.ACCP.CASH.IP|617|2025-12-15 12:28:50|2025-12-15 16:29:30|4724|40.1|23.02791|2025-12-15|20.71966|16|0.127065|11|-0.107066|8|2025-12-15|||||||||30.87714|23.26999|32.2258|27.80034|38.4789|49.34575|46.3806|21.56335|20.71966||||||||||||||||46|41|53|84|51|28|33|44|114||||||||||||||||0.02978|0.02647|0.02884|0.03292|0.02751|0.0254|0.02698|0.0238|0.03491||||||||||||||||-0.03059|-0.02685|-0.02403|-0.02538|-0.02821|-0.02117|-0.02455|-0.02709|-0.02125||||||||227|142|118|90|78|75|110|130|58|||||||||||||||||||||||||
2025-12-16 06:03:53|SA.D.BABA.CASH.IP|4630|2025-12-15 12:29:20|2025-12-15 23:59:50||1726.5|11.88391|2025-12-15|7.17407|15|0.303461|1|-0.218945|1|2025-12-15||13.08335|24.7819|32.14158|71.44142|26.3242|33.09294|41.93215|69.8984|56.58433|88.58818|66.71442|62.81979|51.55324|11.68596|7.17407|11.28708|9.46541|7.24073|13.25629|8.30204|71.46207|100|87.89577||129|84|87|9|81|111|71|12|312|86|116|283|600|6880|4402|1792|2986|3374|2871|4964|821|110|144||0.03928|0.03181|0.02764|0.02077|0.02866|0.01919|0.01885|0.0125|0.0456|0.02556|0.05535|0.01955|0.02481|0.03256|0.03571|0.02318|0.01799|0.02147|0.02544|0.01854|0.06093|0.02335|0.04338||-0.04987|-0.04113|-0.02285|-0.01038|-0.02594|-0.02344|-0.0241|-0.02564|-0.05302|-0.05205|-0.04035|-0.03107|-0.03046|-0.04568|-0.03413|-0.02577|-0.02237|-0.02257|-0.03135|-0.02305|-0.02999|-0.03469|-0.04001|215|190|109|49|194|124|105|83|46|35|15|43|66|215|323|258|244|236|212|266|35|24|33|||||||||||||||||||||||||
2025-12-16 06:03:54|SA.D.ACBUS.CASH.IP|1275|2025-12-15 14:30:00|2025-12-15 20:59:50|510|2360|1.07837|2025-12-15|0.18993|18|3.522505|20|-1.308411|20|2025-12-15|||||||||||||||8.4384|1.7096|0.19152|0.19216|0.18993|0.19394|0.37029||||||||||||||||||7472|3208|1919|1621|2318|2620|3910||||||||||||||||||0.32557|0.21412|0.19162|0.19194|0.19343|0.24264|0.34931||||||||||||||||||-0.32923|-0.21948|-0.22338|-0.19187|||-0.33236||||111|197|104|58|50|41|143|||||||||||||||||||||||||
2025-12-16 06:03:54|UA.D.CARUS.CASH.IP|672|2025-12-15 14:30:00|2025-12-15 20:59:50|12857|247|31.7783|2025-12-15|44.61721|14|0.359712|15|-1.870229|14|2025-12-15|||||||||||||||44.61721|60.18068|65.4184|60.11804|70.07435|55.00743|49.64606||||||||||||||||||623|349|336|275|232|305|193||||||||||||||||||0.14471|0.1084|0.05632|0.05011|0.04921|0.03662|0.02825||||||||||||||||||-0.45694|-0.122|-0.12174|-0.09193|-0.06384|-0.11397|-0.05575||||25|40|49|60|40|51|109|||||||||||||||||||||||||
2025-12-16 06:03:55|ED.D.BAS.CASH.IP|876|2025-12-15 12:28:30|2025-12-15 16:29:50||229.2|23.99055|2025-12-15|20.04067|8|0.15639|8|-0.291545|13|2025-12-15|||||||||20.04067|25.18004|41.20083|33.09641|41.6917|32.54483|25.02604|37.93169|28.18122||||||||||||||||175|156|79|108|123|182|164|233|574||||||||||||||||0.03664|0.02697|0.0237|0.03026|0.0224|0.02943|0.03351|0.03318|0.02701||||||||||||||||-0.03272|-0.02772|-0.02505|-0.02664|-0.02838|-0.03652|-0.02695|-0.02904|-0.02314||||||||220|167|136|127|120|123|184|182|103|||||||||||||||||||||||||
2025-12-16 06:03:56|ED.D.BMW.CASH.IP|778|2025-12-15 12:28:20|2025-12-15 16:29:50|9537|84.4|23.67133|2025-12-15|25.04176|8|0.125052|12|-0.103157|8|2025-12-15|||||||||25.04176|33.36042|36.29741|34.17356|28.94644|38.48984|26.78302|28.31114|32.95194||||||||||||||||61|44|38|74|106|36|90|92|155||||||||||||||||0.03676|0.03142|0.02432|0.03676|0.03381|0.0209|0.02823|0.02642|0.0202||||||||||||||||-0.02818|-0.02488|-0.02384|-0.0264|-0.02733|-0.02087|-0.02747|-0.02384|-0.02247||||||||188|147|102|82|83|104|157|198|82|||||||||||||||||||||||||
2025-12-16 06:03:56|UA.D.BNTXUS.CASH.IP|880|2025-12-15 12:28:20|2025-12-15 23:31:10|9387|472.8|15.75795|2025-12-15|0.68412|21|0.553191|14|-0.864796|11|2025-12-15||||||||||60.21992|17.06499|48.12818|17.17916|33.62807|21.27088|28.54309|25.92926|19.07|18.25933|24.19517|23.28072|0.68412|100|100||||||||||4|62|80|11|90|196|544|417|294|205|501|1144|29474|0|0||||||||||0.01758||0.01579|0.05448||0.12407|0.06476|0.02817|0.024|0.03807|0.02305|0.0222|||||||||||||-0.06593||-0.32689|-0.04215||-0.13703|-0.05832|-0.03384|-0.05028|-0.03553|-0.02483|-0.02178||||40|6|23|30|3|62|95|89|58|44|58|142|2|1|4|||||||||||||||||||||||||
2025-12-16 06:03:57|SB.D.CCL.CASH.IP|2678|2025-12-15 12:28:40|2025-12-15 23:59:10||4837.3|1.51553|2025-12-15|0.03561|15|0.352858|14|-0.429338|9|2025-12-15||||||||||72.292|89.49254|71.54619|61.34213|47.12587|3.7755|0.03561|0.45882|1.93946|0.60005|0.74373|1.19725|0.12248|43.02713|50.14583||||||||||235|63|227|604|841|10986|4992|4182|9000|6324|7166|13898|6014|674|149||||||||||0.08361|0.08704|0.03578|0.07136|0.10684|0.08577|0.05281|0.04652|0.04818|0.04494|0.03818|0.0436|0.10506||0.03503||||||||||-0.17903|-0.0358|-0.09289|-0.0357|-0.07123|-0.08656|-0.05169|-0.04033|-0.0432|-0.04742|-0.04134|-0.04408|-0.07|-0.10482||18|19|7|31|17|188|306|236|210|177|141|172|8|7|6|||||||||||||||||||||||||
2025-12-16 06:03:57|EJ.D.CSGN.CASH.IP|0|none|||0|0|2025-12-15|10000||0||0||2025-12-15|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:03:58|ED.D.DCX.CASH.IP|977|2025-12-15 12:28:20|2025-12-15 16:29:50|6109|251.8|24.3731|2025-12-15|13.75475|8|0.226171|8|-0.129032|8|2025-12-15|||||||||13.75475|22.18818|30.68556|41.04074|23.33299|38.27648|26.17212|40.98414|28.46338||||||||||||||||280|219|299|257|243|319|262|263|370||||||||||||||||0.03577|0.02518|0.02514|0.01916|0.02094|0.02097|0.02148|0.02347|0.02461||||||||||||||||-0.03148|-0.02872|-0.0187|-0.01866|-0.02048|-0.01958|-0.02132|-0.01906|-0.01923||||||||226|194|150|117|133|115|195|227|109|||||||||||||||||||||||||
2025-12-16 06:03:58|ED.D.DHERGY.CASH.IP|539|2025-12-15 12:28:20|2025-12-15 16:29:50|2187|83.9|26.22687|2025-12-15|18.62239|8|0.642497|8|-0.456204|8|2025-12-15|||||||||18.62239|30.45907|37.03407|43.54778|28.10542|34.70404|23.17962|43.24196|44.16567||||||||||||||||173|96|79|62|103|51|67|74|142||||||||||||||||0.15283|0.08218|0.0457|0.06087|0.12242|0.06926|0.07895|0.0853|0.06268||||||||||||||||-0.10431|-0.09195|-0.08123|-0.07595|-0.08318|-0.05759|-0.0812|-0.06982|-0.07641||||||||114|89|46|46|75|52|91|139|59|||||||||||||||||||||||||
2025-12-16 06:03:59|SB.D.DAL.CASH.IP|2481|2025-12-15 12:28:10|2025-12-15 23:53:30||1575.6|10.11068|2025-12-15|3.85163|20|1.282599|14|-1.080398|21|2025-12-15||||||||||80.60739|||40.28272|100|11.47254|10.1539|13.68044|17.95259|15.64728|13.46451|3.85163|75.14984|100|71.51296||||||||||7|||100|903|3118|1592|1050|1175|1332|1423|3973|2827|1|94||||||||||0.01429|||||0.08382|0.04409|0.03028|0.02637|0.02681|0.02312|0.02353|0.0845|0.16878|||||||||||-0.43611|||-0.01428||-0.07388|-0.03789|-0.02847|-0.02934|-0.02254|-0.02117|-0.02492|-0.24573||-0.01406|5|5|4|176|307|286|268|237|253|313|12|6|7|||||||||||||||||||||||||
2025-12-16 06:04:00|ED.D.DBK.CASH.IP|1001|2025-12-15 12:28:50|2025-12-15 16:29:50|3208|321.3|14.80452|2025-12-15|11.05932|15|0.125196|8|-0.218887|8|2025-12-15|||||||||11.9251|26.29648|28.49631|28.48993|28.35608|29.70762|13.10522|11.05932|23.17171||||||||||||||||258|159|171|108|310|159|324|383|543||||||||||||||||0.03023|0.02392|0.01949|0.0183|0.02353|0.01571|0.02734|0.02313|0.01917||||||||||||||||-0.03115|-0.02285|-0.01749|-0.01983|-0.01737|-0.01713|-0.02416|-0.02754|-0.01969||||||||286|236|144|137|120|128|237|290|108|||||||||||||||||||||||||
2025-12-16 06:04:00|ED.D.LHAG.CASH.IP|598|2025-12-15 12:29:50|2025-12-15 16:29:50|851.4|614.3|19.58612|2025-12-15|23.63133|8|0.165602|8|-0.188679|10|2025-12-15|||||||||23.63133|37.39742|36.97556|32.9161|32.8968|25.92214|27.90288|35.20939|27.94695||||||||||||||||297|388|447|276|538|805|739|481|1176||||||||||||||||0.05997|0.0312|0.03215|0.03831|0.03823|0.03523|0.03015|0.02943|0.02942||||||||||||||||-0.05403|-0.03612|-0.03205|-0.04123|-0.0269|-0.0289|-0.02961|-0.02802|-0.03923||||||||174|174|111|73|70|85|122|108|43|||||||||||||||||||||||||
2025-12-16 06:04:01|SB.D.D.CASH.IP|2047|2025-12-15 14:30:00|2025-12-15 20:59:50|5982|1084.4|10.81472|2025-12-15|6.36514|20|0.135295|14|-0.135021|15|2025-12-15|||||||||||||||17.5457|13.18653|14.24658|20.37234|22.53045|12.59584|6.36514||||||||||||||||||2527|1064|720|661|1095|2010|2025||||||||||||||||||0.03378|0.02559|0.02253|0.018|0.01876|0.01765|0.02261||||||||||||||||||-0.03664|-0.02573|-0.02067|-0.01861|-0.01874|-0.0196|-0.02369||||143|304|239|226|191|159|205|||||||||||||||||||||||||
2025-12-16 06:04:01|EJ.D.DUFNSW.CASH.IP|209|2025-12-15 12:28:30|2025-12-15 16:19:50|4680|72.7|27.78783|2025-12-15|9.79046|16|0.214961|8|-0.51458|8|2025-12-15|||||||||38.87599|68.47842|62.54148|62.55174|72.4611|58.87394|68.03417|59.41912|9.79046||||||||||||||||45|48|53|40|24|74|91|71|23||||||||||||||||0.08054|0.04275|0.0642|0.04284|0.0429||0.05342||0.05052||||||||||||||||-0.2001|-0.07678|-0.0672|-0.05707|-0.06423|-0.04283|-0.05697|-0.05701|-0.05129||||||||31|38|32|24|29|17|25|32|31|||||||||||||||||||||||||
2025-12-16 06:04:02|SB.D.EQR.CASH.IP|1516|2025-12-15 14:30:00|2025-12-15 20:59:50|6109|453|14.20836|2025-12-15|18.11426|19|0.528314|14|-0.212696|14|2025-12-15|||||||||||||||30.2159|26.33588|20.04559|28.48167|21.76736|18.11426|23.20145||||||||||||||||||710|511|427|632|693|730|579||||||||||||||||||0.05516|0.02781|0.02273|0.02124|0.01943|0.01915|0.02013||||||||||||||||||-0.03958|-0.02307|-0.02266|-0.01921|-0.01886|-0.01705|-0.02373||||93|194|140|116|92|94|164|||||||||||||||||||||||||
2025-12-16 06:04:03|UB.D.EXPE.CASH.IP|1570|2025-12-15 14:30:00|2025-12-15 20:59:50|28342|547.5|8.91041|2025-12-15|11.33693|20|0.908059|14|-0.321222|15|2025-12-15|||||||||||||||28.67203|19.80985|25.89206|24.36383|17.50345|23.84261|11.33693||||||||||||||||||1531|738|673|1047|870|772|773||||||||||||||||||0.12031|0.06428|0.04147|0.05068|0.04471|0.037|0.02878||||||||||||||||||-0.09864|-0.10052|-0.06432|-0.05209|-0.05036|-0.0488|-0.04699||||67|117|97|99|69|80|151|||||||||||||||||||||||||
2025-12-16 06:04:03|SC.D.FRT.CASH.IP|1128|2025-12-15 14:30:00|2025-12-15 20:59:50|10086|232.2|15.55121|2025-12-15|13.91683|17|0.301872|14|-0.338949|15|2025-12-15|||||||||||||||54.99269|33.0532|34.9317|13.91683|33.37491|32.99382|24.21097||||||||||||||||||186|410|279|259|399|444|243||||||||||||||||||0.0849|0.0468|0.03996|0.0355|0.02153|0.01539|0.02224||||||||||||||||||-0.06415|-0.06677|-0.04678|-0.03578|-0.02358|-0.03763|-0.03814||||62|82|66|65|72|88|120|||||||||||||||||||||||||
2025-12-16 06:04:04|SC.D.F.CASH.IP|3789|2025-12-15 12:34:50|2025-12-15 23:59:10||12224.5|2.5775|2025-12-15|0.07273|5|0.746269|21|-1.831502|21|2025-12-15||94.12621|85.72468|||0.07273|50.03642|100|89.4967|63.78888|82.37856|40.08694|64.33741|38.16757|15.01722|0.07337|0.07362|0.07383|0.07389|0.07335|0.07316|12.52504|20.1015|84.22197||37|0|||0|265|0|55|452|151|227|724|979|31225|47914|58623|69279|52620|99737|92190|25174|7635|2197||0.07762|||||||0.09102|0.18302|0.127||||0.09141|0.07337|0.07353|0.07402||0.09788||0.22042|0.07257|0.07252||-0.07277||||||-0.07278|-0.29091|-0.12121|-0.07976|-0.07241|-0.07229|-0.08833|-0.10905|-0.07337||-0.29542||-0.07331|-0.07307|-0.21918|-0.07246||68|7|1|2|13|19|11|17|5|14|21|87|63|47|32|31|32|26|122|20|19|||||||||||||||||||||||||
2025-12-16 06:04:05|SC.D.GMUS.CASH.IP|2709|2025-12-15 12:30:00|2025-12-15 23:52:50|8179|2640.6|5.88814|2025-12-15|2.411|16|0.572995|9|-0.585866|21|2025-12-15||||||||||81.99141|||75.1096|100|8.34807|2.68275|2.411|2.55743|2.73864|2.87283|4.3776|73.27443|100|33.52869||||||||||13|||165|15|4825|2401|1649|2822|2710|2746|5489|2835|21|694||||||||||0.12942|||0.04586|0.01235|0.04846|0.02668|0.02182|0.02465|0.0167|0.01677|0.02254|0.14346||||||||||||-0.12369|||-0.06369|-0.09168|-0.05652|-0.02913|-0.02445|-0.02698|-0.02076|-0.02086|-0.01923|-0.17915|-0.03653|-0.10977|11|24|32|181|339|293|276|257|245|275|41|1|3|||||||||||||||||||||||0||
2025-12-16 06:04:06|UB.D.GILD.CASH.IP|2436|2025-12-15 12:29:30|2025-12-15 23:59:50||2485.4|9.47855|2025-12-15|0.04175|6|0.798138|14|-0.362021|14|2025-12-15||90.97934|80.06187|75.04802|100|57.32413|0.04175||38.84244|50.50144|||0.24695|0.44548|9.34347|15.1183|15.67355|20.37652|14.03248|14.57552|6.12048|85.74531||||0|0|0|0|0|0||0|1|||923|820|2816|1990|986|1290|702|1126|2912|279227||||0.05545|0.00929|0.00835|0.00835|0.00835|||0.00902|0.03353|||0.32252|0.22232|0.06715|0.03234|0.03087|0.02191|0.02516|0.01646|0.01789||||||-0.04177|||-0.16671|||-0.01181|-0.00837|||-0.0083|-0.19338|-0.05479|-0.04115|-0.02218|-0.02331|-0.01894|-0.02498|-0.01963|-0.0167|||11|10|4|3|7|1|98|16|6|6|163|259|224|177|200|220|279|7|||0|||0|||||||||||||||||||
2025-12-16 06:04:06|SC.D.HLTUS.CASH.IP|2027|2025-12-15 14:30:00|2025-12-15 20:59:50|28572|456.5|11.2337|2025-12-15|11.29382|20|0.325077|14|-0.298183|14|2025-12-15|||||||||||||||29.85374|16.35521|21.43517|24.01951|22.74387|31.46787|11.29382||||||||||||||||||1355|693|482|535|446|706|754||||||||||||||||||0.06654|0.0444|0.0264|0.01636|0.01921|0.01709|0.01734||||||||||||||||||-0.10431|-0.04822|-0.02936|-0.02479|-0.0305|-0.02413|-0.02939||||101|160|131|121|141|175|240|||||||||||||||||||||||||
2025-12-16 06:04:07|SD.D.JKSUS.CASH.IP|517|2025-12-15 14:30:00|2025-12-15 20:59:50||376.1|20.25445|2025-12-15|24.86001|20|0.624025|16|-0.618956|15|2025-12-15|||||||||||||||43.32105|67.13994|43.38257|66.81393|72.87203|60.20301|24.86001||||||||||||||||||618|362|188|151|95|706|684||||||||||||||||||0.31354|0.14777|0.21485|0.052|0.10563|0.11858|0.17522||||||||||||||||||-0.14149|-0.36137|-0.17905|-0.14268|-0.06791|-0.24312|-0.12129||||28|30|28|9|22|40|57|||||||||||||||||||||||||
2025-12-16 06:04:07|SD.D.JMIAUS.CASH.IP|1433|2025-12-15 14:30:00|2025-12-15 20:59:50|1156|1204|8.54823|2025-12-15|3.44807|20|0.879507|15|-0.906843|14|2025-12-15|||||||||||||||24.12121|16.19724|24.96359|21.3992|10.94168|21.31241|3.44807||||||||||||||||||4704|2940|761|1106|684|1421|983||||||||||||||||||0.2475|0.1607|0.10566|0.14098|0.09559|0.21317|0.13087||||||||||||||||||-0.22377|-0.15809|-0.12358|-0.10495|-0.09141|-0.09035|-0.13306||||84|163|121|80|74|66|184|||||||||||||||||||||||||
2025-12-16 06:04:08|EG.D.KPN.CASH.IP|489|2025-12-15 12:28:30|2025-12-15 16:29:50|393.2|832.5|25.36881|2025-12-15|21.64776|8|0.102669|8|-0.128271|8|2025-12-15|||||||||21.64776|29.91262|44.91723|54.70428|56.46683|37.2819|41.95301|39.00157|51.53747||||||||||||||||571|586|733|937|943|1255|832|572|1243||||||||||||||||0.03645|0.03061|0.03191|0.02558|0.02871|0.02549|0.03505|0.02542|0.02538||||||||||||||||-0.04394|-0.02552|-0.02552|-0.02556|-0.0255|-0.02551|-0.02546|-0.02541|-0.02542||||||||125|87|49|64|62|51|93|59|33|||||||||||||||||||||||||
2025-12-16 06:04:09|SD.D.LMT.CASH.IP|1872|2025-12-15 12:29:50|2025-12-15 23:57:20|48343|262.5|20.10874|2025-12-15|0.14576|11|0.200833|12|-0.703949|21|2025-12-15||||||||||100|100|0.14576|85.77521|50.05208|42.32771|40.62394|35.12501|46.65563|51.19364|45.38192|29.30903|0.8316|100|75.02583||||||||||0|0|45|16|260|701|433|294|304|260|322|552|8030|2|44||||||||||0.01228|||0.10094|0.09793|0.03383|0.01847|0.02193|0.02065|0.00762|0.01548|0.01328|||||||||||||-0.18253||||-0.06873|-0.07221|-0.04369|-0.01725|-0.0261|-0.02271|-0.02366|-0.02523|-0.70395|-0.54586|-0.52941|19|1|1|14|4|90|143|134|133|129|86|181|1|1|4||||||||||||||||||||||0|0||
2025-12-16 06:04:10|EC.D.MCA.CASH.IP|1116|2025-12-15 12:28:30|2025-12-15 16:29:50|62700|9.3|13.1865|2025-12-15|7.10323|8|0.191785|8|-0.111164|8|2025-12-15|||||||||7.10323|14.75951|21.22842|21.52088|20.54146|18.76559|11.25336|16.55523|11.13622||||||||||||||||11|8|8|5|6|6|10|11|14||||||||||||||||0.03441|0.02395|0.0208|0.02005|0.01581|0.01685|0.02189|0.02278|0.02014||||||||||||||||-0.03088|-0.02141|-0.02297|-0.02005|-0.02083|-0.02057|-0.02341|-0.02588|-0.02054||||||||311|251|231|186|190|176|267|260|117|||||||||||||||||||||||||
2025-12-16 06:04:10|UC.D.MRNAUS.CASH.IP|2826|2025-12-15 12:29:30|2025-12-15 23:59:30|2955|2681.9|6.22779|2025-12-15|0.20632|3|0.515287|1|-0.567613|20|2025-12-15||65.51039|50.13119|0.20632|10.23039|69.30216|70.07214|63.43386|57.24405|69.35502|80.08889|75.12821|33.53834|80.06832|1.81251|4.54357|8.53327|8.33726|7.73081|4.68664|2.27331|57.29157|14.39101|75.06687||76|28|60|0|0|8|28|110|258|249|2528|479|114|5838|2984|1723|2128|2622|2228|6700|148428|725|1207||0.07633|0.04565||0.03443|0.0344|0.04721|0.06315|0.03428|0.41431|0.13669|||0.20506|0.09559|0.05414|0.04766|0.04264|0.05302|0.04332|0.06292||0.10057|0.03344||-0.23027|-0.13666|-0.11446|-0.24022|-0.20611|-0.04574|-0.09134|-0.04572|-0.10276|-0.23874|-0.30675|-0.16365|-0.0955|-0.10596|-0.05576|-0.04557|-0.04515|-0.04463|-0.0412|-0.07014|-0.18415|||52|12|5|10|13|30|30|21|13|5|4|9|15|177|312|259|253|260|215|268|7|7|4|||||||||||||||||||||||||
2025-12-16 06:04:11|EJ.D.NESN.CASH.IP|991|2025-12-15 12:28:30|2025-12-15 16:19:50|7871|323.6|14.03631|2025-12-15|6.93304|16|0.063532|15|-0.229826|8|2025-12-15|||||||||26.38725|31.70369|23.8557|47.2531|27.20402|27.21221|20.89305|27.3473|6.93304||||||||||||||||342|286|263|191|803|229|470|443|185||||||||||||||||0.01666|0.01578|0.01768|0.01725|0.01525|0.01431|0.01834|0.02047|0.02083||||||||||||||||-0.02387|-0.01434|-0.01524|-0.01525|-0.01573|-0.0159|-0.01528|-0.01929|-0.02328||||||||201|142|151|127|114|125|182|150|87|||||||||||||||||||||||||
2025-12-16 06:04:11|SE.D.NIOUS.CASH.IP|2950|2025-12-15 12:29:20|2025-12-15 23:59:20|487|9728.3|2.14982|2025-12-15|0.19867|17|0.400802|6|-0.6|6|2025-12-15||47.67914|33.46633|0.1998|50.1996|50.13387|70.69447|33.5004|71.5428|23.27643|100|83.33333|37.62435|80.03984|9.96544|0.19929|4.0368|0.19867|0.1994|0.19927|0.2006|16.83373|20.16048|||848|1883|3364|262|773|817|1480|688|6990|5|2043|6145|2405|53107|69846|91989|61993|77168|83164|249993|2740|3327|||0.29821||||0.20121|0.3008|||0.1992||0.19881|0.19881||0.2497|0.1994||||||0.2||||-0.19907|-0.1992|-0.1996|-0.1992|-0.2004|-0.5994|-0.2||-0.19914||-0.19881|-0.19841|-0.1992|-0.2656|-0.1996|-0.19763|||||-0.2|||40|6|6|2|12|17|6|7|13|2|6|8|5|41|29|26|14|6|6|8|6|5|||||||||||||||||||||||||
2025-12-16 06:04:12|EJ.D.NOV.CASH.IP|1082|2025-12-15 12:28:40|2025-12-15 16:19:50|10701|228.1|18.31413|2025-12-15|18.02315|14|0.132903|8|-0.189573|8|2025-12-15|||||||||34.08843|27.29131|25.60269|45.80825|57.76914|39.82937|18.02315|24.26277|21.37685||||||||||||||||203|138|218|173|140|229|296|279|253||||||||||||||||0.03127|0.0189|0.02576|0.01877|0.01878|0.02245|0.02477|0.02267|0.02303||||||||||||||||-0.03139|-0.0189|-0.02164|-0.02272|-0.01877|-0.01871|-0.02692|-0.02376|-0.0204||||||||182|121|129|107|116|108|250|231|75|||||||||||||||||||||||||
2025-12-16 06:04:12|KA.D.OCDO.CASH.IP|581|2025-12-15 12:28:50|2025-12-15 16:28:50|233.1|1358.7|18.48426|2025-12-15|18.52424|16|0.766456|8|-0.97561|8|2025-12-15|||||||||44.36537|48.96173|46.81325|45.43082|50.85193|48.58116|43.18156|33.95841|18.52424||||||||||||||||799|1070|1203|2062|2074|573|1541|1640|544||||||||||||||||0.19711|0.12302|0.13087|0.09954|0.07508|0.06747|0.1713|0.09685|0.09047||||||||||||||||-0.20942|-0.10245|-0.09503|-0.07999|-0.07164|-0.12867|-0.06055|-0.07603|-0.11593||||||||82|43|45|53|67|64|72|68|49|||||||||||||||||||||||||
2025-12-16 06:04:13|UC.D.ORLY.CASH.IP|2078|2025-12-15 14:30:00|2025-12-15 20:59:50|9512|1175.9|6.0862|2025-12-15|6.02361|15|0.309399|14|-0.468185|14|2025-12-15|||||||||||||||6.34839|6.02361|6.69697|8.27985|10.52644|9.2624|6.8898||||||||||||||||||2994|2023|997|1142|1005|981|937||||||||||||||||||0.05207|0.0289|0.02227|0.01905|0.02035|0.01772|0.02065||||||||||||||||||-0.04596|-0.02799|-0.02535|-0.02187|-0.02056|-0.01654|-0.02088||||159|317|255|206|219|238|262|||||||||||||||||||||||||
2025-12-16 06:04:14|SE.D.PLTRUS.CASH.IP|5653|2025-12-15 12:28:40|2025-12-15 23:59:50|17946|4645.8|10.42197|2025-12-15|0.01763|20|0.624327|14|-0.28232|14|2025-12-15||13.21917|20.75443|30.6421|43.07993|47.43082|38.33673|41.3684|27.98281|58.30543|62.948|62.81639|51.46211|42.73467|8.91075|0.03489|0.02802|0.86806|0.30527|2.2638|0.01763|49.03072|68.45072|59.18609||52|47|30|21|26|13|32|52|426|238|283|389|946|18437|13366|10320|5485|5378|4931|9230|26947|172|563||0.02374|0.01873|0.01502|0.01271|0.01885|0.01227|0.01222|0.01396|0.03654|0.02968|0.03693|0.02083|0.02609|0.08212|0.06063|0.03695|0.02685|0.02384|0.0207|0.022|0.01094|0.01641|0.01276||-0.02095|-0.02702|-0.02232|-0.02218|-0.01719|-0.02061|-0.01091|-0.02278|-0.05041|-0.03748|-0.01769|-0.02045|-0.02588|-0.0733|-0.06076|-0.03708|-0.02588|-0.02237|-0.02343|-0.02932|-0.02272|-0.01368|-0.02555|273|222|147|144|116|154|104|186|91|62|43|105|178|271|360|360|358|358|357|360|100|38|71|||||||||||||||||||||||||
2025-12-16 06:04:15|UC.D.PYPLVUS.CASH.IP|3835|2025-12-15 12:28:40|2025-12-15 23:59:20|6074|4085.7|9.92974|2025-12-15|2.21972|16|0.98668|21|-0.45834|21|2025-12-15||57.42128|87.50859|69.2432|75.88882|89.19574|55.03394|30.05988|63.20605|89.90213|95.24194|66.74536|82.82106|70.63962|6.72367|3.04551|2.21972|6.21011|6.72977|6.36206|4.22726|64.83934|59.43402|73.37684||15|16|91|59|0|92|296|20|38|132|51|221|1594|6722|3891|3233|2250|2289|2838|5566|74541|395|479||0.01953|0.01618||0.01724|0.01975|0.01616||0.0206|0.03025|0.06886|0.01618|0.04988|0.04849|0.06561|0.0422|0.02825|0.02568|0.02196|0.02356|0.02208|0.18495|0.0652|0.01633||-0.10195|-0.01617||-0.08074|-0.01616|-0.03232|-0.02831|-0.04856|-0.07824|-0.02261||-0.1323|-0.10232|-0.0592|-0.03873|-0.03098|-0.02618|-0.02204|-0.02169|-0.02267|-0.11902||-0.08965|75|32|13|29|37|20|10|38|79|63|15|87|17|195|333|319|307|298|268|285|88|32|30|||||||||||||||||||||||||
2025-12-16 06:04:15|UC.D.PTONUS.CASH.IP|918|2025-12-15 12:34:40|2025-12-15 23:58:50|617|4453.1|2.36291|2025-12-15|0.15159|13|0.324149|20|-0.161551|20|2025-12-15|||||||||||||100|0.15159|6.37211|1.26921|7.83763|6.59859|0.15718|5.70415|2.19785|50.16|100|50.56361|||||||||||||193|1113|4095|4579|4725|3630|9735|8671|22544|0|160|107|||||||||||||0.30675|0.15175|0.19979|0.19581|0.15765|0.15707|0.15711||0.20628||||||||||||||||||-0.15576|-0.15924|-0.15649|||-0.15748|-0.15994||||14|3|81|90|39|31|14|18|49|2|1|2|||||||||||||||||||||||||
2025-12-16 06:04:16|KA.D.RIO.CASH.IP|1174|2025-12-15 12:28:30|2025-12-15 16:29:50|5636|312.6|25.65367|2025-12-15|18.25546|8|0.088952|14|-0.177117|11|2025-12-15|||||||||18.25546|21.99519|34.33143|43.49431|43.26048|45.15854|30.85142|24.03221|23.87008||||||||||||||||207|155|352|231|206|150|379|253|383||||||||||||||||0.02897|0.02452|0.02042|0.0194|0.01983|0.01938|0.02382|0.02508|0.02221||||||||||||||||-0.02876|-0.02396|-0.02275|-0.02983|-0.01845|-0.02024|-0.02637|-0.02558|-0.02064||||||||225|132|102|138|148|175|240|304|130|||||||||||||||||||||||||
2025-12-16 06:04:17|EJ.D.ROG.CASH.IP|939|2025-12-15 12:28:50|2025-12-15 16:19:50|32210|99.9|11.94007|2025-12-15|15.50561|10|0.156937|8|-0.09375|14|2025-12-15|||||||||15.55904|28.28713|15.50561|31.90757|26.4416|23.10272|29.68272|27.54253|20.55829||||||||||||||||117|67|127|109|86|73|125|130|116||||||||||||||||0.04721|0.03141|0.03131|0.03121|0.03124|0.03118|0.03792|0.03245|0.03113||||||||||||||||-0.03407|-0.03398|-0.03123|-0.03118|-0.04688|-0.03118|-0.03528|-0.03465|-0.03112||||||||116|92|84|69|53|52|145|149|39|||||||||||||||||||||||||
2025-12-16 06:04:17|KA.D.RR.CASH.IP|1091|2025-12-15 12:28:00|2025-12-15 16:29:50|1114|2889.5|10.55381|2025-12-15|8.58233|16|0.091491|8|-0.546448|8|2025-12-15|||||||||32.52763|48.41495|60.48308|28.60381|50.0237|45.48255|37.65862|28.40685|8.58233||||||||||||||||1034|1237|587|764|1684|664|1887|1485|610||||||||||||||||0.05694|0.04546|0.04545|0.04537|0.04526|0.0453|0.04516|0.04921|0.04489||||||||||||||||-0.09558|-0.04544|-0.04539|-0.04531|-0.04522|-0.05093|-0.05113|-0.04746|-0.04491||||||||117|62|43|35|42|55|101|141|47|||||||||||||||||||||||||
2025-12-16 06:04:18|EG.D.RDSANA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:04:18|ED.D.SAPG.CASH.IP|1069|2025-12-15 12:28:30|2025-12-15 16:29:50|21000|335.9|10.97287|2025-12-15|8.06931|16|0.143781|8|-0.119589|15|2025-12-15|||||||||13.85103|20.67533|18.54618|27.52297|31.27525|17.52916|14.44013|8.58994|8.06931||||||||||||||||262|259|355|331|257|365|487|435|312||||||||||||||||0.03845|0.03013|0.02813|0.02717|0.02991|0.02922|0.03397|0.03167|0.02833||||||||||||||||-0.03414|-0.02938|-0.02576|-0.02801|-0.02884|-0.0331|-0.03271|-0.0331|-0.02662||||||||181|155|162|120|144|120|236|304|137|||||||||||||||||||||||||
2025-12-16 06:04:19|SG.D.SAP.CASH.IP|1591|2025-12-15 14:30:00|2025-12-15 20:59:50|24435|71.1|19.59731|2025-12-15|5.47964|15|0.215403|14|-0.158821|16|2025-12-15|||||||||||||||6.49811|5.47964|15.99294|63.97088|62.87728|36.25133|25.055||||||||||||||||||139|54|94|63|43|89|91||||||||||||||||||0.03212|0.023|0.0303|0.01755|0.01637|0.02739|0.02932||||||||||||||||||-0.02956|-0.02274|-0.02233|-0.02139|-0.02637|-0.02804|-0.03351||||171|333|226|122|113|152|168|||||||||||||||||||||||||
2025-12-16 06:04:20|ED.D.SIEGn.CASH.IP|1013|2025-12-15 12:28:40|2025-12-15 16:29:50|23960|206.7|17.39294|2025-12-15|14.31047|14|0.147275|9|-0.146658|8|2025-12-15|||||||||17.27528|29.18953|32.02085|27.90555|46.04873|35.67729|14.31047|16.44817|15.15367||||||||||||||||167|161|210|242|181|173|295|271|212||||||||||||||||0.03209|0.02523|0.02625|0.03141|0.02331|0.02447|0.02528|0.02467|0.02212||||||||||||||||-0.03292|-0.02748|-0.02346|-0.0241|-0.02155|-0.02097|-0.02392|-0.02701|-0.02406||||||||261|240|150|104|126|129|224|274|119|||||||||||||||||||||||||
2025-12-16 06:04:20|EC.D.GLEFP.CASH.IP|732|2025-12-15 12:29:00|2025-12-15 16:29:50||122.6|22.41925|2025-12-15|28.99727|8|0.218955|8|-0.093662|8|2025-12-15|||||||||28.99727|57.91501|54.14675|67.70382|65.46869|50.6204|34.63925|30.24489|31.17581||||||||||||||||105|52|83|67|92|83|122|141|174||||||||||||||||0.04793|0.03124|0.03744|0.03118|0.03113|0.03629|0.03463|0.03497|0.0311||||||||||||||||-0.04242|-0.03123|-0.03119|-0.0312|-0.03113|-0.03109|-0.03103|-0.03798|-0.03496||||||||221|114|109|65|55|83|130|139|61|||||||||||||||||||||||||
2025-12-16 06:04:21|UD.D.TSLA.CASH.IP|6269|2025-12-15 12:28:40|2025-12-15 23:59:50|46960|15886.4|6.07482|2025-12-15|0.00804|20|0.686353|14|-0.572945|14|2025-12-15||0.57565|3.39288|10.66089|14.68276|8.12846|5.95669|5.62443|12.13482|20.34718|26.69265|40.9762|12.81486|11.12521|0.86007|0.01933|0.01412|0.01327|0.01333|0.01055|0.00804|11.27234|28.01641|25.67234||791|154|158|101|158|129|112|124|984|474|490|1550|5884|62671|52145|32237|20377|16411|18978|33798|36594|1001|702||0.02432|0.00756|0.00715|0.00909|0.00809|0.00711|0.00694|0.00887|0.01813|0.01189|0.01274|0.01667|0.01645|0.07061|0.06486|0.03351|0.02984|0.0242|0.02266|0.02624|0.01589|0.01554|0.01229||-0.02231|-0.00822|-0.00746|-0.01121|-0.00896|-0.01059|-0.00995|-0.01035|-0.01711|-0.01451|-0.01226|-0.01315|-0.01317|-0.06016|-0.06925|-0.03672|-0.03129|-0.02414|-0.02291|-0.02963|-0.01966|-0.00993|-0.01189|355|325|291|259|271|286|285|297|251|195|188|297|306|357|360|360|360|360|360|360|311|200|230|||||||||||||||||||||||||
2025-12-16 06:04:22|EC.D.FP.CASH.IP|1057|2025-12-15 12:28:50|2025-12-15 16:29:50|5557|158.5|8.4339|2025-12-15|7.74445|14|0.142476|8|-0.106781|14|2025-12-15|||||||||18.62606|21.3394|14.19517|15.64056|28.72697|10.63678|7.74445|9.24345|11.45269||||||||||||||||157|136|128|109|92|124|231|133|240||||||||||||||||0.02845|0.0216|0.01779|0.01927|0.01943|0.01976|0.0219|0.02088|0.01795||||||||||||||||-0.02689|-0.0238|-0.02424|-0.01927|-0.0178|-0.02134|-0.02635|-0.02019|-0.02513||||||||215|136|134|96|101|113|233|271|105|||||||||||||||||||||||||
2025-12-16 06:04:22|SH.D.UBERUS.CASH.IP|3879|2025-12-15 12:28:40|2025-12-15 23:59:40|8125|6011.6|7.55123|2025-12-15|0.01889|16|0.815603|9|-0.559524|13|2025-12-15||40.62162|72.25939|39.2693|83.39981|74.13669|66.69142|63.65554|48.62198|62.79392|40.35782|26.50746|71.49337|69.00158|13.16075|0.02732|0.01889|2.34356|2.34441|2.05804|0.60819|64.34345|87.50153|76.49437||17|0|0|19|0|0|10|3|85|323|377|409|669|22509|11052|6229|4880|5715|5202|16641|5123|182|176||0.02647|0.01174|0.03911|0.01173|0.01173|0.01173||0.01172|0.11513|0.12717|0.02686|0.02202|0.08623|0.09366|0.04306|0.02813|0.02258|0.02827|0.02409|0.03343|0.24495||0.01225||-0.05734|-0.10553|-0.14075|-0.17566|-0.04399|-0.01172|-0.01172|-0.01855|-0.09292|-0.09101|-0.07121|-0.12055|-0.15208|-0.08155|-0.04165|-0.03433|-0.02721|-0.03083|-0.02412|-0.03352|-0.07828|-0.01225|-0.04899|37|18|23|6|27|18|11|35|91|100|46|63|106|237|354|359|344|344|343|337|28|8|17|||||||||||||||||||||||||
2025-12-16 06:04:23|EG.D.ULNA.CASH.IP|0|none|||0|0|2025-12-15|10000||0||0||2025-12-15|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:04:23|KA.D.ULVR.CASH.IP|1244|2025-12-15 12:28:40|2025-12-15 16:29:50|4855.5|405.2|20.90967|2025-12-15|12.6638|14|0.154991|8|-0.082381|8|2025-12-15|||||||||34.70158|41.15789|44.5011|48.84515|35.49328|38.43565|12.6638|28.08064|17.04223||||||||||||||||106|89|80|116|219|625|334|297|273||||||||||||||||0.01941|0.01727|0.01384|0.01233|0.01421|0.01292|0.01706|0.01577|0.01777||||||||||||||||-0.01876|-0.01195|-0.01233|-0.01251|-0.01499|-0.01447|-0.01812|-0.01454|-0.01483||||||||248|209|236|172|186|216|245|285|141|||||||||||||||||||||||||
2025-12-16 06:04:24|SH.D.UPS.CASH.IP|2393|2025-12-15 12:28:50|2025-12-15 23:54:20|9991|962.1|9.72236|2025-12-15|8.66981|15|0.2574|12|-0.319776|21|2025-12-15||||||||||100||100|73.44949|100|10.52558|8.66981|15.63572|20.99577|18.97259|10.96352|9.14704|75.23308|50.1452|100||||||||||0||0|281|41|2340|1068|648|1099|981|886|2224|6000|595|53||||||||||0.16852||0.0099|0.12209|0.11881|0.03818|0.03047|0.02583|0.0215|0.02288|0.01706|0.0177||||||||||||||||-0.19259||-0.04378|-0.02814|-0.01975|-0.01952|-0.01821|-0.01263|-0.01823|-0.31978|-0.02999||11|1|15|4|144|290|250|229|227|192|252|4|4|2||||||||||||0|||||||||||||
2025-12-16 06:04:24|UD.D.VRMUS.CASH.IP|464|2025-12-15 14:30:00|2025-12-15 20:59:50|2504|2|52.23427|2025-12-15|51.69105|15|8.355917|15|-6.141367|19|2025-12-15|||||||||||||||80.21486|51.69105|100|64.71141|60.20451|72.29675|80.12146||||||||||||||||||0|0|0|1|0|2|12||||||||||||||||||0.35939|8.35592|0.4501|0.40411|0.22273|0.31525|0.65285||||||||||||||||||-5.03145||-1.37145|-1.90858|-1.2464|-1.81201|-2.40256||||4|5|38|86|41|117|42|||||||||||||||||||||||||
2025-12-16 06:04:25|SB.D.DIS.CASH.IP|3091|2025-12-15 12:28:50|2025-12-15 23:58:50|11019|2658.5|8.17368|2025-12-15|3.79035|20|0.379987|21|-4.786325|4|2025-12-15||57.68024|59.75975|62.23193|28.33394|19.55039|50.04316|50.02811|61.01452|76.7408|86.69543|50.07634|50.04178|76.97524|7.70657|3.91745|5.38883|10.25069|8.95109|8.74315|3.79035|69.77984|100|68.84716||10|0|3|421|63|0|0|0|76|0|612|423|333|5702|3616|2118|1971|3489|2610|6562|9213|12|214||0.01907|0.02382|0.00996|0.00897|0.02699|0.04495||0.02796|0.04685|0.06659||||0.04379|0.02519|0.01933|0.01748|0.01561|0.01288|0.01651|0.13351|0.02263|0.13552||-0.16234|-0.24796|-0.12496|-0.37327|-0.19006|-0.02097|-0.04722|-0.02666|-0.06595|-0.00899||-0.03486|-0.12983|-0.05253|-0.02486|-0.01872|-0.02172|-0.01704|-0.01762|-0.01704|-0.16546|-0.00905|-0.05719|73|57|37|25|21|10|8|105|30|15|2|14|13|196|334|298|303|291|252|291|23|10|16|||||||||||||||||||||||||
2025-12-16 06:04:26|SH.D.WFC.CASH.IP|2498|2025-12-15 12:32:20|2025-12-15 23:58:30||2706|1.98159|2025-12-15|0.17251|21|1.975851|9|-0.694444|10|2025-12-15||||||||||60.32502|43.26377|60.14605|46.74885|0.18225|6.49358|0.87453|0.87635|2.94067|2.07304|1.57533|1.2459|0.17251|100|100||||||||||4|42|60|120|202|3479|2917|1934|1648|2044|2624|5923|89288|0|151||||||||||1.02558|0.06431|0.0279|||0.05579|0.02603|0.02094|0.01967|0.01733|0.01523|0.01695||||||||||||||-0.30648|-0.10732|-0.0482|-0.03215|-0.0548|-0.02824|-0.01976|-0.01885|-0.01687|-0.01685|-0.01736|-0.13997|||5|14|10|15|1|187|353|351|342|340|320|324|1|1|2||||||||||||||0||||||||0|||
2025-12-16 06:04:26|UD.D.WYNN.CASH.IP|1395|2025-12-15 14:30:00|2025-12-15 20:59:50|12621|439.2|19.05241|2025-12-15|12.77842|20|0.304251|14|-0.409836|14|2025-12-15|||||||||||||||38.60805|47.51565|36.45443|52.55066|40.37274|35.71575|12.77842||||||||||||||||||788|544|422|424|407|835|706||||||||||||||||||0.09841|0.05202|0.04672|0.03799|0.03161|0.02406|0.03942||||||||||||||||||-0.15339|-0.0619|-0.04543|-0.04207|-0.05877|-0.02866|-0.04187||||60|154|77|101|67|101|197|||||||||||||||||||||||||
2025-12-16 06:04:27|UD.D.ZMUS.CASH.IP|1338|2025-12-15 12:34:00|2025-12-15 23:59:40|8600|1084.8|12.40029|2025-12-15|12.36119|20|0.236513|14|-0.318073|14|2025-12-15||||||||||51.12153||100|50.44168|50.19529|14.4885|18.06199|21.64473|16.76814|23.55158|24.24987|12.36119|50.27519||100||||||||||0||135|47|574|1971|553|394|758|690|564|1549|446||0||||||||||||0.01113|||0.06332|0.05087|0.05142|0.04819|0.04717|0.03225|0.02703||||||||||||||||-0.05576|-0.03347|-0.08881|-0.05807|-0.0452|-0.05735|-0.04975|-0.03278|-0.03022|-0.16196|||2|3|8|2|84|145|116|108|98|124|203|4|1|||||||||||||||||||||||||
2025-12-16 06:04:27|EJ.D.ZURZ.CASH.IP|647|2025-12-15 12:28:50|2025-12-15 16:19:50||41.8|8.04442|2025-12-15|11.17878|16|0.068004|8|-0.102076|8|2025-12-15|||||||||32.57151|30.25936|48.66969|40.64617|51.87068|31.84281|32.37735|25.45127|11.17878||||||||||||||||34|39|40|56|42|63|62|52|73||||||||||||||||0.04081|0.0339|0.03386|0.03386|0.03389|0.03386|0.03389|0.03387|||||||||||||||||-0.04305|-0.03389|-0.03384|-0.03386|-0.03389|-0.03384|-0.03388|-0.03384|||||||||83|43|37|32|27|22|68|59|9|||||||||||||||||||||||||
2025-12-16 06:04:28|CS.D.XRPUSD.CFD.IP|5897|2025-12-15 12:30:20|2025-12-15 23:59:50|189.31|8|0.54334|2025-12-15|0.51589|2|0.31148|1|-0.294641|13|2025-12-15|0.52105|0.51926|0.51589|0.51734|0.51658|0.5163|0.51652|0.51717|0.5175|0.51699|0.51728|0.51882|0.52023|0.52482|0.52488|0.53605|0.53775|0.54284|0.54722|0.54337|0.54759|0.54632|0.54743|0.54502|8|9|7|6|6|4|5|5|5|4|5|4|4|8|13|16|12|9|10|8|9|5|5|5|0.02543|0.0278|0.0228|0.01642|0.01554|0.01111|0.01134|0.01171|0.01226|0.0153|0.01459|0.00986|0.01129|0.02534|0.0414|0.06428|0.03604|0.03153|0.03224|0.02533|0.02541|0.01805|0.0141|0.01448|-0.02293|-0.02628|-0.02331|-0.01604|-0.01262|-0.01015|-0.01339|-0.01466|-0.01229|-0.01596|-0.01346|-0.01304|-0.01161|-0.02996|-0.04415|-0.06257|-0.03741|-0.0305|-0.03231|-0.02702|-0.02639|-0.01671|-0.02041|-0.01458|348|352|342|333|316|249|240|287|293|265|296|235|274|351|358|360|360|359|356|351|354|316|312|276|||||||||||||||||||||||||
2025-12-16 06:04:29|CS.D.XRPUSD.CFD.IP|0|none|||0|0|2025-12-15|0.51589|2|0.31148|1|-0.294641|13|2025-12-15|0.52105|0.51926|0.51589|0.51734|0.51658|0.5163|0.51652|0.51717|0.5175|0.51699|0.51728|0.51882|0.52023|0.52482|0.52488|0.53605|0.53775|0.54284|0.54722|0.54337|0.54759|0.54632|0.54743|0.54502|8|9|7|6|6|4|5|5|5|4|5|4|4|8|13|16|12|9|10|8|9|5|5|5|0.02543|0.0278|0.0228|0.01642|0.01554|0.01111|0.01134|0.01171|0.01226|0.0153|0.01459|0.00986|0.01129|0.02534|0.0414|0.06428|0.03604|0.03153|0.03224|0.02533|0.02541|0.01805|0.0141|0.01448|-0.02293|-0.02628|-0.02331|-0.01604|-0.01262|-0.01015|-0.01339|-0.01466|-0.01229|-0.01596|-0.01346|-0.01304|-0.01161|-0.02996|-0.04415|-0.06257|-0.03741|-0.0305|-0.03231|-0.02702|-0.02639|-0.01671|-0.02041|-0.01458|348|352|342|333|316|249|240|287|293|265|296|235|274|351|358|360|360|359|356|351|354|316|312|276|||||||||||||||||||||||||
2025-12-16 06:04:30|CS.D.BCHUSD.CFD.IP|5280|2025-12-15 12:28:50|2025-12-15 23:59:50|534.45|5.1|0.5232|2025-12-15|0.49254|2|0.529717|23|-0.476823|15|2025-12-15|0.50125|0.49783|0.49254|0.49475|0.49535|0.49514|0.49548|0.49567|0.49441|0.49468|0.49412|0.49594|0.49677|0.49858|0.49995|0.51313|0.52282|0.53149|0.53706|0.53079|0.53137|0.52965|0.52905|0.52511|4|5|4|3|2|2|2|3|3|3|3|2|2|3|7|11|9|5|5|6|5|3|6|3|0.02516|0.03389|0.02867|0.01882|0.01741|0.01742|0.01619|0.01365|0.01896|0.01751|0.01274|0.01075|0.01353|0.0139|0.03328|0.06063|0.04137|0.02987|0.03003|0.02771|0.02975|0.01787|0.01159|0.03552|-0.01968|-0.02823|-0.02414|-0.01781|-0.0145|-0.01561|-0.01585|-0.01624|-0.01338|-0.01487|-0.01321|-0.01566|-0.01446|-0.01847|-0.0375|-0.06396|-0.04836|-0.03284|-0.02913|-0.02804|-0.02863|-0.01856|-0.01495|-0.02857|307|310|303|254|234|207|199|223|239|249|289|208|230|245|325|355|352|320|320|336|324|275|325|240|||||||||||||||||||||||||
2025-12-16 06:04:31|IR.D.FLG.FWM2.IP|1467|2025-12-15 12:29:20|2025-12-15 17:59:50||31.7|0.00885|2025-12-15|0.02191|10|0.021945|14|-0.043891|14|2025-12-15|||||||||0.02194|0.02192|0.02191|0.02192|0.02193|0.02193|0.02193|0.02191|0.02192|0.02194|||||||||||||||62|47|76|56|49|47|55|50|73|37|||||||||||||||0.00855|0.00935|0.00959|0.00959|0.00713|0.00823|0.00998|0.00929|0.00731|0.00823|||||||||||||||-0.00978|-0.00779|-0.00931|-0.01004|-0.00822|-0.00796|-0.01018|-0.00958|-0.00897|-0.00862|||||||173|96|116|80|95|144|146|131|89|39|||||||||||||||||||||||||
2025-12-16 06:04:31|IR.D.ULTRA100.FWM.IP|2690|2025-12-15 12:29:10|2025-12-15 23:59:30||35.5|0.00907|2025-12-15|0.03388|15|0.039911|13|-0.092585|14|2025-12-15|0.034|0.03402|0.03402|0.03401|0.03399|0.03399|0.03399|0.03394|0.03395|0.03393|0.03392|0.03391|0.03389|0.03394|0.03392|0.03388|0.03393|0.03399|0.03401|0.03402|0.03402|0.03401||0.03399|33|32|61|39|37|20|22|22|24|36|36|24|46|61|80|112|112|127|189|163|246|82||13|0.02635|0.02212|0.02638|0.01361|0.01785|0.01275|0.01303|0.01867|0.01886|0.01986|0.01922|0.01877|0.02044|0.02126|0.02301|0.02499|0.02473|0.02316|0.0241|0.02637|0.02659|||0.02363|-0.02011|-0.01854|-0.01758|-0.01679|-0.01996|-0.01724|-0.01724|-0.0186|-0.02036|-0.01887|-0.02035|-0.01653|-0.01737|-0.01988|-0.02593|-0.02535|-0.02015|-0.02315|-0.02636|-0.02636|-0.02636|-0.02635||-0.01597|23|39|16|21|19|18|31|60|75|57|61|54|47|135|135|84|66|31|26|8|24|21|41|||||||||||||||||||||||||
2025-12-16 06:04:32|IR.D.BOND100.FWM.IP|2691|2025-12-15 12:29:00|2025-12-15 23:59:30||46.6|0.00623|2025-12-15|0.03472|15|0.027865|17|-0.053944|14|2025-12-15|0.03484|0.03485|0.03484|0.03484|0.03482|0.03482|0.03482|0.03477|0.03478|0.03476|0.03476|0.03475|0.03473|0.03477|0.03475|0.03472|0.03477|0.03482|0.03482|0.03483|0.03482|0.03481||0.03479|25|38|35|36|31|28|52|96|65|53|70|119|158|142|136|163|209|150|91|264|388|224||33||||0.01307|0.01305|||0.02695|0.02762|0.02695|0.02496|0.0278|0.02518|0.02724|0.026|0.02692|0.02289|0.02787|0.02699|0.02787|0.02699|0.02787||0.02088||-0.027|-0.02699||-0.02697|-0.01306||-0.02694|-0.02724|-0.02694|-0.0278|-0.02693|-0.02777|-0.0262|-0.02785|-0.0271|-0.02492|-0.02786|||-0.02727|-0.02698||-0.02043|4|31|16|8|14|14|12|43|44|28|36|21|27|86|105|71|42|19|13|6|19|15|18|||||||||||||||||||||||||
2025-12-16 06:04:32|IR.D.10YEAR100.FWM.IP|3355|2025-12-15 12:29:00|2025-12-15 23:59:50|11233.2|99.7|0.00509|2025-12-15|0.03558|15|0.014257|17|-0.027601|14|2025-12-15|0.03564|0.03564|0.03563|0.03563|0.03563|0.03563|0.03562|0.03561|0.03562|0.03561|0.03561|0.0356|0.03561|0.0356|0.03559|0.03558|0.03561|0.03564|0.03563|0.03563|0.03563|0.03562||0.03561|121|135|61|110|220|97|180|200|123|220|244|205|305|318|291|491|577|508|810|741|1023|458||123|0.00713|0.00713|||0.01069|||0.01335|0.01264|0.01335|0.01425|0.01335|0.01424|0.01375|0.01394|0.01245|0.01246|0.01381|0.01425|0.01396|0.01336|0.01425||0.01425|-0.01426|||-0.01336||-0.01425||-0.01424|-0.01407|-0.0138|-0.01406|-0.01411|-0.01425|-0.01408|-0.01473|-0.01519|-0.0131|-0.01069||||-0.01425||-0.01335|25|17|9|19|14|9|15|36|69|22|29|32|21|73|84|67|46|25|9|6|20|14|15|||||||||||||||||||||||||
2025-12-16 06:04:33|IR.D.05YEAR100.FWM.IP|2968|2025-12-15 12:29:00|2025-12-15 23:59:50|10920.5|107.8|0.00383|2025-12-15|0.01831|13|0.007331|0|-0.014645|15|2025-12-15|0.01833|0.01833|0.01832|0.01832|0.01832|0.01832|0.01832|0.01832|0.01832|0.01832|0.01832|0.01832|0.01832|0.01831|0.01831|0.01831|0.01832|0.01832|0.01832|0.01832|0.01832|0.01832||0.01831|70|147|152|178|124|570|82|193|220|134|218|189|160|236|346|407|298|464|522|220|439|293||155|0.00733|0.00733||0.00664|||0.0055|0.00733|0.0058|0.00504|0.00714|0.00366|0.00733|0.00687|0.00682|0.00679|0.00659|0.00641|0.00687||0.00733|0.00366||0.00687|-0.00733|-0.00641|-0.0055|-0.00687|-0.00733|||-0.00733|-0.0058|-0.00733|-0.00586|-0.00687|-0.00733|-0.00682|-0.00718|-0.00793|-0.00683|-0.00715|||-0.00641|||-0.00733|24|24|11|19|16|2|26|34|48|19|38|24|37|99|99|90|63|34|11|11|24|12|12|||||||||||||||||||||||||
2025-12-16 06:04:33|CO.D.LH.FWM1.IP|1156|2025-12-15 14:30:00|2025-12-15 19:04:50|8375|9.2|0.1337|2025-12-15|0.17901|19|0.266215|14|-0.501792|14|2025-12-15|||||||||||||||0.18098|0.1804|0.18022|0.17945|0.17938|0.17901|||||||||||||||||||20|7|8|7|14|20|||||||||||||||||||0.04705|0.02781|0.02954|0.02308|0.01975|0.02687|||||||||||||||||||-0.07048|-0.03384|-0.02941|-0.02078|-0.02517|-0.01988|||||174|217|171|160|113|23|||||||||||||||||||||||||
2025-12-16 06:04:34|IR.D.FOAT.FWM1.IP|1220|2025-12-15 12:28:50|2025-12-15 19:59:50|12043|37|9.93225|2025-12-15|5.72102|10|0.016613|7|-0.016607|7|2025-12-15|58.84112|75.76765|84.62178|62.51662|69.57786|50.0216|76.93298|18.88655|9.52092|8.77605|5.72102|8.25757|8.37182|14.97801|8.44952|9.71524|10.03735|16.70173|77.78701|75.01142|||||2|4|1|8|3|4|2|35|46|74|81|67|100|52|53|84|80|26|5|13||||||0.00831||0.00831|0.00831|||0.00949|0.00831|0.00876|0.00829|0.00829|0.0083|0.0083|0.0083|0.00876|0.0083|0.00831|||||||-0.00831|||-0.00831|-0.00831|-0.00831|-0.00831|-0.00866|-0.0083|-0.0083|-0.00829|-0.00829|-0.0083|-0.0083|-0.00876|-0.0083|-0.0083|-0.0083|-0.0083|-0.0083|||||17|33|13|8|23|10|26|122|116|103|88|73|72|87|107|93|70|36|9|8|||||||||||||||||||||||||
2025-12-16 06:04:34|IR.D.FBTP.FWM1.IP|1176|2025-12-15 12:30:00|2025-12-15 17:59:50||46.9|0.69428|2025-12-15|0.04173|17|0.008349|8|-0.016689|7|2025-12-15||||||||8.16888|3.04811|0.91095|3.61171|3.93648|2.67228|3.30156|0.04185|1.12819|4.95769|0.04173||||||||||||||36|92|111|90|164|81|71|75|114|134|39||||||||||||||0.00834|0.00835|0.00834|0.00834|0.00833|0.00834|0.00834|0.00834|0.00834|0.00834|||||||||||||||-0.00876|-0.00834|-0.00833|-0.00833|-0.00833|-0.00834|-0.00834|-0.0087|-0.00834|-0.00834|-0.00835|||||||123|133|115|84|77|76|92|101|92|61|20|||||||||||||||||||||||||
2025-12-16 06:04:35|IR.D.FGBM.FWM1.IP|1545|2025-12-15 12:29:00|2025-12-15 20:59:50||104.2|2.13916|2025-12-15|0.02585|10|0.008621|3|-0.00862|1|2025-12-15|0.02586|47.07302|40.01552|66.67529|55.56705|69.23939|37.51616|1.9486|3.72876|5.90668|0.02585|15.40649|0.02624|0.02585|4.19162|0.02585|0.02586|0.02586|28.5899|0.02586|25.02083||||80|37|103|21|25|35|134|193|281|254|432|230|474|438|352|278|292|478|64|148|83|||||||0.00862|0.00862|0.00862|0.00862|0.00862|0.00862|0.00862|0.00862|||0.00862|0.00862|0.00862|0.00862|0.00862||0.00862|0.00862|||||-0.00862|||-0.00862|-0.00862|-0.00862|-0.00862|-0.00862|-0.00862|-0.00862||-0.00862|-0.00862|-0.00862|-0.00862|-0.00862||-0.00862||-0.00862||||4|17|5|3|9|13|8|52|54|51|21|13|22|21|48|42|32|8|7|2|12||||||||||||||||||||0|||||
2025-12-16 06:04:35|IR.D.JGB.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:04:36|IR.D.FGBL.FWM1.IP|2033|2025-12-15 12:29:00|2025-12-15 20:59:50|12749|85.1|2.1204|2025-12-15|0.02351|12|0.007847|3|-0.015683|8|2025-12-15|38.90327|6.27305|30.78613|33.34903|8.35556|28.58824|11.78547|3.08402|0.02352|0.02352|1.35653|0.02363|0.02351|0.02351|1.11021|0.02351|0.02352|0.02353|0.02353|0.02353|11.1329||||37|36|18|31|39|16|39|176|177|272|292|215|246|164|229|327|263|146|41|62|48||||0.00785||0.00785|0.00785|0.00784|0.00784|0.00784|0.00784|0.00784|0.00784|0.00784|0.00784|0.00784|0.00784|0.00784|0.00784|0.00784|0.00784|||0.00784||||-0.00784|-0.00785|-0.00785|-0.00785|-0.00784||-0.00784|-0.00827|-0.0098|-0.00784|-0.00784|-0.00784|-0.00784|-0.00784|-0.0094|-0.00783|-0.00784|-0.00784||-0.00784|-0.00784||||18|16|13|15|12|7|17|98|110|86|75|62|44|67|92|77|61|29|8|7|18|||||||||||||||||||||||||
2025-12-16 06:04:37|EN.D.LGO.FWM2.IP|2799|2025-12-15 12:29:20|2025-12-15 22:57:50|621.3|11.4|0.12405|2025-12-15|0.15828|6|0.161134|16|-0.176|14|2025-12-15|0.15859|0.15853|0.15833|0.15843|0.15839|0.1583|0.15828|0.15828|0.15929|0.15959|0.15996|0.16008|0.15996|0.1596|0.1601|0.16068|0.16103|0.16107|0.16147|0.16086|0.16079|0.1609|0.40243||1|0|4|2|9|2|5|9|25|22|11|27|17|17|15|24|32|12|8|8|2|3|0||0.0274|0.02219|0.02816|0.01585|0.02113|0.01583|0.02192|0.02916|0.02978|0.03056|0.02514|0.02343|0.02707|0.02554|0.02947|0.03026|0.02889|0.02189|0.02131|0.02208|0.02412|0.01967|||-0.02708|-0.02162|-0.01583|-0.02217|-0.02375|-0.02216|-0.0187|-0.03165|-0.03247|-0.03351|-0.02732|-0.02733|-0.02574|-0.02926|-0.0345|-0.03009|-0.02904|-0.02415|-0.02378|-0.02469|-0.02278|-0.02528|-0.03219||75|124|68|45|27|54|84|99|188|169|180|162|121|177|223|238|257|194|177|196|89|67|8|||||||||||||||||||||||||
2025-12-16 06:04:37|CO.D.CFI.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:04:38|SE.D.PANWUS.CASH.IP|3021|2025-12-15 12:30:00|2025-12-15 23:58:00|18493|1104.1|15.49431|2025-12-15|12.8298|15|0.438388|14|-0.75137|12|2025-12-15||33.49219|28.24765|50.13303|75.04172|55.60056|93.34063|80.01496|85.13224|20.71056|70.09334|66.70143|84.26639|59.08898|13.60051|12.8298|17.4953|24.40385|29.65397|24.02056|14.58953|76.31497|100|100||9|0|0|0|0|0|0|13|144|102|138|132|539|2655|1390|788|707|632|863|2247|5600|24|184||0.00587|0.00565|0.00522|0.00521|0.00521|0.00695|0.0082|0.02153|0.20407|||0.09749|0.00525|0.04611|0.03248|0.01981|0.01922|0.01569|0.01491|0.0176|||||-0.0661|-0.04311|-0.05475|-0.1562|-0.02606|-0.00521|-0.02504|-0.04459||||-0.38094|-0.1243|-0.09899|-0.03232|-0.02427|-0.02133|-0.02049|-0.02057|-0.01755|-0.05692||-0.04849|48|32|6|8|27|15|30|47|5|10|3|38|17|178|290|281|234|260|246|309|21|3|5|||||||||||||||||||||||||
2025-12-16 06:04:38|UA.D.ABNBUS.CASH.IP|1929|2025-12-15 12:34:10|2025-12-15 23:52:50|13150|1225.2|15.18343|2025-12-15|0.47312|21|0.460829|13|-0.574668|13|2025-12-15||||||||||50.19814||100|100|100|18.4354|15.52177|14.34309|20.88915|15.77537|16.62289|14.37771|0.47312|75.08552|80.06537||||||||||4||124|5|9|604|720|722|574|519|567|1868|233587|185|212||||||||||||0.00777|0.28098|0.14572|0.04558|0.03797|0.03125|0.02781|0.01763|0.02157|0.02656||||||||||||||||-0.22814|-0.11873|-0.06902|-0.04015|-0.03445|-0.02787|-0.02224|-0.02412|-0.03106|-0.23941||-0.00759|2|3|15|33|131|259|238|192|197|211|258|4|4|5|||||||||||||||||||||||||
2025-12-16 06:04:39|UA.D.BIDU.CASH.IP|3436|2025-12-15 12:25:10|2025-12-15 23:59:40|11898|614|19.28579|2025-12-15|12.87933|2|0.690043|1|-0.353893|22|2025-12-15||18.95999|12.87933|19.69533|16.01365|14.05895|29.43066|23.53501|65.17473|87.13504|62.58181|71.69631|73.77627|68.46028|18.44299|28.53738|28.89313|36.32195|51.02597|36.49921|25.34241|50.17866|100|80.05746||44|25|12|49|31|33|41|0|147|128|353|142|268|1514|1283|723|586|445|632|2216|15734|68|264||0.0415|0.03634|0.03004|0.05996|0.03666|0.02552|0.0405|0.02048|0.12684||||0.00819|0.05138|0.0381|0.03208|0.03027|0.02303|0.02916|0.03309|0.03367||||-0.08139|-0.03679|-0.02904|-0.1128|-0.0288|-0.02821|-0.03375|-0.08178|-0.2245|-0.10625|-0.02455|-0.13335|-0.08321|-0.06245|-0.04394|-0.04117|-0.04347|-0.03441|-0.03768|-0.03957|-0.17051|-0.27398|-0.04224|181|242|163|19|243|160|145|43|31|8|7|19|19|142|232|170|182|202|203|253|16|9|5|||||||||||||||||||||||||
2025-12-16 06:04:40|UC.D.NVDA.CASH.IP|5990|2025-12-15 12:29:10|2025-12-15 23:59:50|17602|22632.7|9.2568|2025-12-15|0.0057|20|0.248419|14|-0.292348|14|2025-12-15||4.46236|11.59904|19.7463|15.53452|22.0416|31.56398|18.25747|12.55536|29.57385|27.51824|34.74489|12.21617|11.99624|0.89097|0.00776|0.00674|0.00599|0.00604|0.00587|0.0057|33.51654|61.65307|40.81078||409|178|98|118|95|66|150|155|1177|1079|775|1276|5481|61486|62195|38455|26648|27677|29710|52839|118746|6900|945||0.01529|0.00969|0.00886|0.00964|0.00721|0.00737|0.00834|0.01026|0.01779|0.01385|0.01639|0.01136|0.01105|0.04144|0.04205|0.02881|0.023|0.02316|0.01978|0.02568|0.03207|0.01473|0.01475||-0.01546|-0.0104|-0.00844|-0.01186|-0.009|-0.00872|-0.01016|-0.0114|-0.01497|-0.01579|-0.01486|-0.01187|-0.01094|-0.03959|-0.04247|-0.02948|-0.02447|-0.01996|-0.01937|-0.02512|-0.019|-0.01569|-0.013|337|302|304|277|236|244|274|311|247|200|239|295|292|341|360|360|360|360|360|360|212|73|152|||||||||||||||||||||||||
2025-12-16 06:04:40|EZ.D.ROBINGREY.Month2.IP|3476|2025-12-15 12:30:00|2025-12-15 23:59:40|95.83|0|0|2025-12-15|0|9|0.372285|15|-0.400575|15|2025-12-15||||||||||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||||||||||0.0332|0.02482|0.03978|0.03827|0.05089|0.08462|0.06149|0.03914|0.03465|0.02929|0.03024|0.03262|0.03151|0.05497|0.06566||||||||||-0.03172|-0.02315|-0.04568|-0.03031|-0.02828|-0.0741|-0.06186|-0.04158|-0.03578|-0.03218|-0.03239|-0.03145|-0.03473|-0.02276|-0.03448|178|128|120|155|162|294|357|351|339|348|346|354|206|131|127|||||||||||||||||||||||||
2025-12-16 06:04:41|EZ.D.BYTGREY.Month2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:04:41|UD.D.SPWR.CASH.IP|0|none|||0|0|2025-12-15|10000||0||0||2025-12-15|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:04:42|SE.D.NETUS.CASH.IP|1677|2025-12-15 14:30:00|2025-12-15 20:59:50|19666|368.7|21.72632|2025-12-15|20.98081|20|0.378109|14|-0.593472|14|2025-12-15|||||||||||||||28.53945|32.70622|41.87855|40.10667|46.66246|50.50361|20.98081||||||||||||||||||924|440|225|425|243|318|643||||||||||||||||||0.08074|0.06886|0.04853|0.03298|0.03089|0.0191|0.02144||||||||||||||||||-0.12493|-0.06144|-0.05647|-0.03136|-0.03814|-0.05441|-0.02788||||85|163|163|105|131|119|263|||||||||||||||||||||||||
2025-12-16 06:04:42|UD.D.ZNGA.CASH.IP|1|2025-12-15 14:30:00|2025-12-15 14:30:00||90139229|0|2025-12-15|10000||0||0||2025-12-15|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:04:43|SI.D.ARKKUS.CASH.IP|2339|2025-12-15 14:30:00|2025-12-15 20:59:50|7922|320.9|0.02763|2025-12-15|0.02431|19|0.260094|14|-0.184661|14|2025-12-15|||||||||||||||0.04113|0.03081|0.02481|0.02597|0.0281|0.02431|0.02524||||||||||||||||||1186|701|261|126|116|91|191||||||||||||||||||0.06927|0.05149|0.03598|0.03016|0.02804|0.02337|0.02079||||||||||||||||||-0.06054|-0.05009|-0.03502|-0.0307|-0.02425|-0.02434|-0.02419||||180|359|360|359|360|360|358|||||||||||||||||||||||||
2025-12-16 06:04:43|SI.D.ARKGUS.CASH.IP|2208|2025-12-15 14:30:00|2025-12-15 20:59:50|2986|90.1|6.07003|2025-12-15|0.63631|14|0.860642|14|-0.229734|14|2025-12-15|||||||||||||||0.63631|1.18274|2.93572|8.1467|6.08643|15.84558|13.46618||||||||||||||||||217|191|46|31|72|27|151||||||||||||||||||0.08059|0.06216|0.05003|0.04353|0.03774|0.04063|0.03712||||||||||||||||||-0.07168|-0.05531|-0.0432|-0.04108|-0.03865|-0.03729|-0.0387||||180|355|347|321|298|272|231|||||||||||||||||||||||||
2025-12-16 06:04:44|SI.D.ARKQUS.CASH.IP|2250|2025-12-15 14:30:00|2025-12-15 20:59:50|11311|11.4|9.45594|2025-12-15|0.16117|14|0.206986|14|-0.14881|15|2025-12-15|||||||||||||||0.16117|6.54151|10.99467|12.31178|15.87324|15.77889|4.41702||||||||||||||||||69|14|9|3|3|6|5||||||||||||||||||0.06167|0.04346|0.02608|0.02169|0.01912|0.01555|0.01679||||||||||||||||||-0.04787|-0.04244|-0.024|-0.01763|-0.01562|-0.01495|-0.01698||||174|357|339|335|310|299|322|||||||||||||||||||||||||
2025-12-16 06:04:44|SI.D.ARKFUS.CASH.IP|785|2025-12-15 14:30:00|2025-12-15 20:59:30|4800|26.5|36.96401|2025-12-15|50.25915|20|0.661294|15|-0.711093|14|2025-12-15|||||||||||||||55.17028|74.22677|54.30523|70.16223|58.09188|62.94997|50.25915||||||||||||||||||67|37|7|10|7|17|44||||||||||||||||||0.20159|0.16071|0.09166|0.23711|0.07795|0.08824|0.0799||||||||||||||||||-0.21337|-0.20321|-0.17554|-0.11977|-0.09041|-0.09903|-0.13999||||84|104|74|40|57|43|76|||||||||||||||||||||||||
2025-12-16 06:04:45|SI.D.ARKWUS.CASH.IP|1497|2025-12-15 14:30:00|2025-12-15 20:59:50|15026|9.2|29.10618|2025-12-15|6.24032|15|0.759297|14|-0.877367|20|2025-12-15|||||||||||||||13.04521|6.24032|7.40785|64.3128|72.70101|74.58128|55.4254||||||||||||||||||18|6|5|0|1|25|58||||||||||||||||||0.25057|0.13551|0.10266|0.06942|0.14307|0.10903|0.19205||||||||||||||||||-0.13715|-0.05651|-0.03196|-0.06312|-0.14811|-0.10058|-0.1358||||71|216|263|218|168|106|94|||||||||||||||||||||||||
2025-12-16 06:04:46|SI.D.PRNTUS.CASH.IP|98|2025-12-15 14:30:00|2025-12-15 20:59:50|2233|1|46.47735|2025-12-15|2.68757|20|0.088771|16|-0.044783|20|2025-12-15|||||||||||||||41.79761|63.94481|100|100|||2.68757||||||||||||||||||0|0|0|0|||0||||||||||||||||||0.05064|0.04443|0.08877||||||||||||||||||||||||||||-0.04477||||34|22|11|6|10|||||||||||||||||||||||||
2025-12-16 06:04:46|SI.D.IZRLUS.CASH.IP|71|2025-12-15 14:30:00|2025-12-15 20:59:50|2964|47|16.02434|2025-12-15|20.96228|15|1.317123|14|-0.501002|15|2025-12-15|||||||||||||||23.336|20.96228||100|100|100|28.19284||||||||||||||||||212|259||0|0|0|0||||||||||||||||||1.31712|||||0.27009||||||||||||||||||||-0.501|||||||||9|5|2|1|1|15||||||||||||||||||||0|||||
2025-12-16 06:04:47|UA.D.CANUS.CASH.IP|2140|2025-12-15 14:30:00|2025-12-15 20:59:50|78.58|11852.5|17.86067|2025-12-15|25.09239|20|0.718111|14|-1.178571|14|2025-12-15|||||||||||||||32.71358|33.1747|30.77946|49.17711|44.59908|47.60396|25.09239||||||||||||||||||41940|22078|11735|7781|15894|16423|17222||||||||||||||||||0.15561|0.11431|0.11217|0.06094|0.06158|0.06333|0.0749||||||||||||||||||-0.26184|-0.18104|-0.13717|-0.08929|-0.06147|-0.14295|-0.13292||||111|167|118|151|144|135|205|||||||||||||||||||||||||
2025-12-16 06:04:47|UC.D.RIOTUS.CASH.IP|3239|2025-12-15 12:28:30|2025-12-15 23:59:30||5337.5|4.25044|2025-12-15|0.07289|16|5.23416|9|-0.594452|1|2025-12-15||44.42979|44.85053|75.07089|32.32291|81.84796|82.68006|73.13727|60.34196|72.39306|92.89444|93.39013|82.41851|56.41796|2.24896|0.07578|0.07289|0.79588|0.52084|0.53028|0.07296|67.97237|75.10033|27.47194||226|128|8|422|0|85|143|0|430|52|158|146|308|10793|9294|7041|2788|7685|3743|16171|427|307|807||0.08997|0.08728|0.06549|0.09825|0.14761|0.10303|0.09076|0.13106|1.24331|0.0651|0.1437|0.10644||0.15726|0.14615|0.09976|0.08185|0.0873|0.09325|0.10729|0.36747|0.14597|||-0.27865|-0.15274|-0.06549|-0.11453|-0.06545|-0.17475|-0.06543|-0.32765|-0.12136|-0.06519|-0.23908|-0.26163|-0.06527|-0.15992|-0.13572|-0.10125|-0.08959|-0.097|-0.08663|-0.09547|-0.0975|-0.07289|-0.13372|43|38|12|28|11|23|26|5|18|14|15|17|16|187|352|327|277|223|218|217|28|16|11|||||||||||||||||||||||||
2025-12-16 06:04:48|KN.D.HIVECN.CASH.IP|952|2025-12-15 14:30:00|2025-12-15 20:59:50|381|884.7|22.29368|2025-12-15|17.95048|20|0.522193|20|-0.735294|14|2025-12-15|||||||||||||||36.47543|42.85918|39.86828|44.84073|43.82035|55.68673|17.95048||||||||||||||||||1200|1336|1168|443|1038|482|541||||||||||||||||||0.28101|0.26026|0.26094||0.25916|0.25688|0.2928||||||||||||||||||-0.30314|-0.25928|-0.25956|-0.25857|-0.25922|-0.25608|-0.26011||||116|143|63|47|55|45|74|||||||||||||||||||||||||
2025-12-16 06:04:49|SI.D.IWNUS.CASH.IP|2336|2025-12-15 14:30:00|2025-12-15 20:59:50|18655|55.5|1.06179|2025-12-15|0.02354|18|0.13349|15|-0.397625|14|2025-12-15|||||||||||||||3.53639|1.72812|1.14568|0.02846|0.02354|0.30164|1.96449||||||||||||||||||286|58|12|9|18|36|90||||||||||||||||||0.02723|0.02278|0.01749|0.01414|0.01387|0.01158|0.0114||||||||||||||||||-0.03165|-0.02491|-0.01771|-0.01502|-0.01257|-0.01214|-0.01246||||174|358|360|360|359|358|360|||||||||||||||||||||||||
2025-12-16 06:04:49|SI.D.IWO.CASH.IP|2333|2025-12-15 14:30:00|2025-12-15 20:59:50|32880|121.3|3.00534|2025-12-15|0.32583|17|0.139141|15|-0.123867|15|2025-12-15|||||||||||||||2.30756|2.00629|2.84872|0.32583|2.01796|5.89983|5.86622||||||||||||||||||222|205|77|80|45|137|135||||||||||||||||||0.0304|0.02621|0.01748|0.01311|0.01093|0.01072|0.01116||||||||||||||||||-0.0339|-0.02855|-0.01903|-0.01596|-0.01307|-0.01136|-0.01113||||180|360|358|355|354|341|343|||||||||||||||||||||||||
2025-12-16 06:04:50|SI.D.IWDUS.CASH.IP|2331|2025-12-15 14:30:00|2025-12-15 20:59:50|21204|1824.8|0.26263|2025-12-15|0.00461|17|0.051753|14|-0.051894|15|2025-12-15|||||||||||||||2.84957|0.00473|0.00463|0.00461|0.00465|0.00463|0.29322||||||||||||||||||3547|2317|2477|1405|1582|1266|1042||||||||||||||||||0.01617|0.01383|0.01217|0.01099|0.00971|0.00801|0.0072||||||||||||||||||-0.01394|-0.01485|-0.0114|-0.0115|-0.00913|-0.00786|-0.00786||||176|360|360|360|357|355|349|||||||||||||||||||||||||
2025-12-16 06:04:50|SI.D.IWFUS.CASH.IP|2339|2025-12-15 14:30:00|2025-12-15 20:59:50|46898|58.1|0.01759|2025-12-15|0.01378|20|0.080471|14|-0.106191|15|2025-12-15|||||||||||||||0.03159|0.02085|0.01807|0.01675|0.01547|0.01379|0.01378||||||||||||||||||231|70|48|21|29|26|70||||||||||||||||||0.02314|0.02159|0.01504|0.0132|0.01102|0.00977|0.01108||||||||||||||||||-0.02244|-0.023|-0.01648|-0.01381|-0.01186|-0.01024|-0.01092||||178|360|360|360|359|360|360|||||||||||||||||||||||||
2025-12-16 06:04:51|KA.D.IWVLLN.CASH.IP|681|2025-12-15 12:29:10|2025-12-15 16:29:50|5962|17.4|21.47052|2025-12-15|22.27911|16|0.13468|8|-0.084076|15|2025-12-15|||||||||58.09407|48.59635|36.88267|67.58024|83.73066|66.69343|32.79505|30.47664|22.27911||||||||||||||||8|31|1|0|23|3|1|35|0||||||||||||||||0.03844|0.02237|0.02793|0.01883|0.01785|0.01672|0.02493|0.02569|0.02196||||||||||||||||-0.01961|-0.02347||-0.01673|-0.01673|-0.01673|-0.01938|-0.0286|-0.02236||||||||62|35|19|37|43|30|113|171|54|||||||||||||||||||||||||
2025-12-16 06:04:52|CS.D.LTCUSD.CFE.IP|4891|2025-12-15 12:30:10|2025-12-15 23:59:40|77.27|4.4|0.64601|2025-12-15|0.61853|9|0.356733|15|-0.50077|15|2025-12-15|0.63228|0.62831|0.62301|0.62472|0.62162|0.61992|0.61897|0.62072|0.62011|0.61853|0.61858|0.61901|0.61939|0.6218|0.62217|0.64072|0.64635|0.65264|0.6562|0.65033|0.65493|0.65441|0.65124|0.64617|3|3|3|2|2|2|2|2|2|2|2|2|2|3|6|10|7|5|5|4|4|4|3|3|0.03128|0.03078|0.02605|0.02734|0.02184|0.02247|0.02429|0.02328|0.02051|0.02|0.02404|0.02385|0.02043|0.02411|0.04368|0.06941|0.04365|0.03566|0.03975|0.03131|0.03142|0.02473|0.02236|0.02189|-0.03067|-0.0293|-0.02617|-0.02173|-0.01905|-0.01907|-0.01722|-0.02101|-0.02108|-0.02076|-0.02117|-0.01997|-0.01844|-0.0269|-0.04632|-0.07356|-0.04713|-0.03916|-0.03958|-0.0282|-0.03017|-0.02098|-0.0221|-0.02429|275|251|263|186|188|157|140|174|177|191|226|143|156|220|318|360|352|333|339|311|325|276|207|194|||||||||||||||||||||||||
2025-12-16 06:04:52|IR.D.JGB.FWM3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:04:53|OP.D.SPX5.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:04:53|OP.D.SPX2.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:04:54|OP.D.SPX3.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:04:54|OP.D.SPX5.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:04:55|OP.D.SPX2.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:04:55|OP.D.SPX3.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:04:56|OP.D.SPX5.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:04:56|OP.D.SPX2.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:04:56|OP.D.SPX3.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:04:57|OP.D.SPX5.4000P.IP|3467|2025-12-15 12:29:50|2025-12-15 23:59:50|4.93|0|20.29792|2025-12-15|19.1693|17|2.150538|14|-2.061856|14|2025-12-15||68.06784|67.21355|66.83813|65.09965|68.07078|37.11062|20.52343|20.37595|20.82872|20.84114|20.82603|20.88639|21.18455|21.93913|19.26725|19.36179|19.1693|19.24057|19.64162|19.72221|20.68946|30.7142|30.55283||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.21711|0.21812|0.21786|0.21801|0.21808|0.23075|0.20565|0.21069|0.20875|0.21976|0.20846|0.26511|0.29061|0.35875|0.39271|0.31243|0.27487|0.29434|0.2843|0.31734|0.20685|0.20534|0.20332||-0.23469|-0.21744|-0.21739|-0.21718|-0.21825|-0.20904|-0.21861|-0.2232|-0.20803|-0.20823|-0.2079|-0.24977|-0.22074|-0.30284|-0.40707|-0.38668|-0.30095|-0.31834|-0.24637|-0.27224|-0.26947|-0.2045|-0.20368|79|73|80|76|77|85|116|179|135|95|65|114|104|228|307|322|320|295|264|280|84|8|95|||||||||||||||||||||||||
2025-12-16 06:04:58|OP.D.SPX2.4000P.IP|5170|2025-12-15 12:29:40|2025-12-15 23:59:50|16.37|0|14.6744|2025-12-15|10.52431|15|7.475995|6|-0.728597|15|2025-12-15||26.16867|26.26129|26.23809|26.20245|26.30639|17.17837|29.92338|19.28177|15.36486|17.32954|15.13108|32.58871|31.6461|12.5674|10.52431|10.52854|10.77748|11.5338|12.06068|12.09133|35.75757|12.30671|12.26662||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.08899|0.08766|0.08103|0.08006|0.07564|0.38943|0.08367|0.08607|0.07607|0.0785|0.0682|0.08254|0.27434|0.14909|0.1854|0.14468|0.15271|0.10942|0.1151|0.10832|0.07563|0.06154|0.06409||-0.08167|-0.08199|-0.0705|-0.0682|-0.07988|-0.08656|-0.08347|-0.08644|-0.0842|-0.08608|-0.07213|-0.07313|-0.08028|-0.14922|-0.16703|-0.15921|-0.12895|-0.13854|-0.11365|-0.11523|-0.08871|-0.09229|-0.06606|153|190|163|155|152|174|226|276|222|171|136|219|233|301|324|358|359|356|350|343|171|23|203|||||||||||||||||||||||||
2025-12-16 06:04:59|OP.D.SPX3.4000P.IP|4|2025-12-15 14:24:50|2025-12-15 21:55:00||0|0|2025-12-15|10000||0||0||2025-12-15|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:04:59|OP.D.SPX5.4250P.IP|4077|2025-12-15 12:29:50|2025-12-15 23:59:50|6.45|0|15.84694|2025-12-15|14.8722|17|1.7991|15|-1.53322|1|2025-12-15||46.80387|52.71242|59.12052|56.09184|63.95796|24.11911|15.84984|15.80638|16.11489|16.13846|16.11665|16.11087|16.31328|16.9876|14.92601|15.00852|14.8722|14.91714|15.21137|15.2708|15.47263|23.50388|23.38028||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.21445|0.17318|0.17301|0.17251|0.17309|0.18554|0.19421|0.18405|0.17285|0.18473|0.24953|0.16125|0.18942|0.29683|0.38154|0.27803|0.25935|0.24488|0.21891|0.26018|0.20428|0.15674|0.15593||-0.23956|-0.19426|-0.18703|-0.19654|-0.17266|-0.17945|-0.19103|-0.16488|-0.18299|-0.16121|-0.16114|-0.17076|-0.17388|-0.29102|-0.32873|-0.29175|-0.22619|-0.2373|-0.2144|-0.22371|-0.17126|-0.15656|-0.15562|90|104|95|84|79|110|163|211|156|119|79|134|148|248|318|344|338|330|315|309|131|31|150|||||||||||||||||||||||||
2025-12-16 06:05:00|OP.D.SPX2.4250P.IP|5434|2025-12-15 12:29:40|2025-12-15 23:59:50|19.8|0|15.00756|2025-12-15|10.52525|15|5.189732|6|-0.651956|15|2025-12-15||21.28996|21.37049|21.30491|21.28306|21.40503|28.8178|19.9999|15.25093|25.32107|33.11979|28.95055|15.97484|23.46994|15.83851|10.52525|10.77379|10.7745|11.02482|12.30748|11.54436|19.0055|41.50148|27.47399||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.0717|0.07462|0.07497|0.07285|0.05863|0.20482|0.07317|0.07426|0.07499|0.07051|0.06278|0.07347|0.06814|0.15502|0.16642|0.13771|0.1301|0.11794|0.10672|0.10236|0.07817|0.05089|0.05931||-0.0714|-0.07274|-0.06261|-0.06531|-0.07597|-0.08421|-0.06827|-0.07893|-0.06777|-0.06943|-0.06683|-0.0745|-0.0759|-0.14923|-0.16602|-0.14836|-0.13073|-0.12156|-0.09907|-0.10218|-0.06982|-0.10177|-0.0566|183|213|180|181|183|202|255|303|254|198|170|230|235|305|324|359|359|358|352|351|190|26|227|||||||||||||||||||||||||
2025-12-16 06:05:00|OP.D.SPX3.4250P.IP|4|2025-12-15 14:24:50|2025-12-15 21:55:00||0|0|2025-12-15|10000||0||0||2025-12-15|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:05:01|OP.D.SPX5.4500P.IP|4550|2025-12-15 12:29:40|2025-12-15 23:59:50|8.35|0|12.38447|2025-12-15|11.61108|17|1.18624|16|-34.91656|14|2025-12-15||49.44491|50.96551|53.62921|58.14291|52.31747|19.30997|12.37893|12.33265|12.52289|12.61259|12.53088|12.5201|12.77073|13.28451|11.6418|11.71821|11.61108|11.62866|11.86731|11.90807|12.21734|18.15821|18.05028||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.16999|0.15257|0.17621|0.17102|0.1452|0.1555|0.17227|0.15169|0.15587|0.153|0.13926|0.15532|0.15672|0.24978|0.30491|0.253|0.23718|0.21967|0.18656|0.19882|0.15997|0.12107|0.12036||-0.1408|-0.13687|-0.13652|-0.14223|-0.15152|-0.16295|-0.15196|-0.14613|-0.15697|-0.17684|-0.14074|-0.18608|-0.16149|-0.65119|-0.31957|-0.25764|-0.22891|-0.21762|-0.19283|-0.19277|-0.17469|-0.18152|-0.12728|128|128|120|136|95|149|187|248|204|143|113|168|177|280|323|351|354|342|337|335|153|27|169|||||||||||||||||||||||||
2025-12-16 06:05:04|OP.D.SPX2.4500P.IP|5539|2025-12-15 12:29:40|2025-12-15 23:59:50|23.84|0|11.03916|2025-12-15|10.03216|18|3.257919|6|-5.211141|14|2025-12-15||17.289|17.37959|17.30027|17.31439|17.3993|20.82262|11.99333|13.62133|17.82996|22.37017|22.84997|17.63704|16.40377|11.37907|10.08387|10.15336|10.05543|10.03216|10.1199|10.15514|11.2678|37.63983|18.16196||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.0836|0.06353|0.06047|0.06814|0.05208|0.12851|0.06687|0.07205|0.06187|0.06353|0.05273|0.06106|0.06196|0.14784|0.18323|0.15118|0.12996|0.12427|0.10833|0.11222|0.06685|0.04227|0.05405||-0.08014|-0.06515|-0.05944|-0.0601|-0.05959|-0.07046|-0.06379|-0.07407|-0.06181|-0.06203|-0.0569|-0.06491|-0.06766|-0.17773|-0.18317|-0.14922|-0.12771|-0.11852|-0.11157|-0.11375|-0.06171|-0.07606|-0.05153|205|254|219|205|210|233|296|314|294|219|196|239|274|309|324|360|360|358|359|356|237|33|246|||||||||||||||||||||||||
2025-12-16 06:05:05|OP.D.SPX3.4500P.IP|4|2025-12-15 14:24:50|2025-12-15 21:55:00||0|0|2025-12-15|10000||0||0||2025-12-15|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:05:05|OP.D.SPX4.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:05:06|OP.D.SPX4.4250P.IP|220|2025-12-15 12:44:40|2025-12-15 23:25:50|0.3|0|144.98413|2025-12-15|113.52381|15|50|23|-16.666667|11|2025-12-15||133.33333|133.33333|123.80952|||||123.80952|||149.33333|160|146.66667|179.01587|113.52381|125|123.53741|125.31328|124.31078|125.54113|220.2381||593.75||0|0|0|||||0|||0|0|0|0|0|0|0|0|0|0|0||0|||||||||||||||16.66667|15.2381|16.66667|16.66667|16.66667|16.66667|16.66667|||50|||-14.28571|||||||||-16.66667|||-14.28571|-14.28571|-14.28571|-14.28571|-14.28571|-14.28571|-14.28571|-14.28571|||1|2|6|6|5|1|2|15|25|16|35|19|57|22|4|8|||0||||||||||||||||||||||
2025-12-16 06:05:06|IR.D.02YEAR100.FWM.IP|2667|2025-12-15 12:29:30|2025-12-15 23:57:40||97|0.00269|2025-12-15|0.01917|0|0.003834|6|-0.007666|15|2025-12-15|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917||0.01917|133|184|308|144|179|3240|172|199|131|261|283|189|180|554|558|474|448|614|406|207|326|248||85|||||||0.00383|0.00383|0.00383|0.0032||0.00383|0.00383|0.00288|0.00345|0.00359|0.00364|0.00383|0.00383||0.00383|0.00383||0.00256|-0.00383|-0.00288|||-0.00383||-0.00192||-0.00383|-0.00383|-0.00383||-0.00192|-0.00316|-0.00353|-0.00537|-0.00268|-0.00383|||-0.00383|||-0.00192|15|15|5|7|8|1|13|10|21|21|10|16|17|52|73|57|36|23|10|7|9|15|14|||||||||||||||||||||||||
2025-12-16 06:05:07|IR.D.02YEAR100.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:05:07|IR.D.02YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:05:08|IR.D.02YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:05:09|UB.D.HOODUS.CASH.IP|5408|2025-12-15 12:28:40|2025-12-15 23:59:50|11242|4430.4|11.39104|2025-12-15|0.34459|15|0.854195|1|-0.390106|14|2025-12-15||26.04904|30.21492|38.57026|41.83529|42.91703|61.03762|52.57455|60.71079|73.30205|76.72125|67.50099|69.0684|70.4673|17.86104|0.34459|1.46683|1.51111|1.2143|4.64086|0.88188|44.35931|62.57035|73.52569||165|75|51|15|50|26|51|42|302|242|250|431|433|11213|11064|6233|3928|5249|3453|10216|40757|694|240||0.04357|0.01576|0.02666|0.02127|0.02421|0.01837|0.01075|0.0251|0.13376|0.07478|0.07076|0.0658|0.03272|0.08803|0.08524|0.0436|0.03657|0.03418|0.0328|0.03798|0.05353|0.0087|0.03195||-0.04043|-0.02777|-0.0358|-0.02415|-0.04268|-0.03598|-0.02451|-0.05325|-0.07046|-0.09542|-0.07866|-0.09088|-0.04441|-0.10341|-0.07282|-0.04752|-0.03334|-0.03539|-0.03383|-0.03871|-0.09067|-0.04233|-0.03015|250|169|109|146|126|59|59|89|71|30|46|71|115|270|360|356|344|344|327|355|70|56|83|||||||||||||||||||||||||
2025-12-16 06:05:10|CS.D.EOSUSD.CFD.IP|1385|2025-12-15 12:29:50|2025-12-15 23:59:40|16.13|2.6|1.23273|2025-12-15|1.15335|7|7.220447|18|-6.742243|17|2025-12-15|1.16891|1.16744|1.16572|1.16832|1.16605|1.16395|1.16351|1.15335|1.15384|1.1549|1.15566|1.15689|1.15382|1.15568|1.16851|1.22685|1.25436|1.26862|1.2672|1.24929|1.25043|1.23083|1.23069|1.23214|1|3|3|2|2|2|2|1|1|1|1|1|1|1|1|4|3|3|3|3|3|2|3|3|0.08772|0.1296|0.12898|0.12343|0.11674|0.11652|0.1868|0.42025|0.43089|0.08088|0.05767||0.28902||0.08676|1.14953|1.04209|0.67458|1.53363|1.45918|0.80454|2.19762|1.53517|1.4429|||-0.26203|-0.05845||||-0.05752|-0.0575|-0.0578|-0.13456|-0.05784|-1.08324|-0.4611|-2.42774|-1.7024|-1.4004|-1.77846|-2.2032|-2.27484|-0.72934|-1.91357|-2.79128|-2.41806|10|32|38|22|15|7|15|49|91|88|95|88|85|82|98|188|166|132|123|87|98|37|40|36|||||||||||||||||||||||||
2025-12-16 06:05:11|CS.D.ADAUSD.CFE.IP|5163|2025-12-15 12:29:40|2025-12-15 23:59:00|38.68|4.9|0.77965|2025-12-15|0.74446|6|0.571429|16|-0.561941|14|2025-12-15|0.75752|0.75342|0.74523|0.74944|0.74717|0.745|0.74446|0.7479|0.74891|0.74778|0.7458|0.74527|0.74741|0.74935|0.75024|0.7774|0.78162|0.78886|0.7904|0.78088|0.78844|0.78737|0.78536|0.77823|5|6|5|3|4|5|5|4|4|4|3|3|4|5|7|10|8|7|4|6|4|3|2|4|0.03937|0.04381|0.04314|0.03272|0.03233|0.02743|0.02982|0.02967|0.03079|0.02983|0.03824|0.03142|0.02819|0.03651|0.05801|0.10185|0.06762|0.05015|0.04909|0.05029|0.03897|0.03563|0.03328|0.03569|-0.03719|-0.04085|-0.04176|-0.03174|-0.03166|-0.0307|-0.03565|-0.03758|-0.03459|-0.03477|-0.03518|-0.02802|-0.02907|-0.03598|-0.06315|-0.09193|-0.06712|-0.05216|-0.04858|-0.04522|-0.04428|-0.03412|-0.03605|-0.03459|324|336|331|258|280|253|296|260|262|236|236|194|244|301|343|360|357|352|347|338|324|267|206|241|||||||||||||||||||||||||
2025-12-16 06:05:12|CS.D.XLMUSD.CFD.IP|3053|2025-12-15 12:30:20|2025-12-15 23:59:50|21.99|1.9|0.59059|2025-12-15|0.55884|2|0.312919|15|-0.356506|15|2025-12-15|0.56694|0.56394|0.55884|0.56078|0.56093|0.5599|0.56122|0.56295|0.56412|0.5636|0.5619|0.56274|0.56326|0.56607|0.56914|0.58525|0.58969|0.5985|0.60129|0.59413|0.59612|0.5948|0.59537|0.59166|1|2|2|2|1|2|1|2|2|1|1|1|2|1|2|3|2|2|2|2|2|2|1|1|0.05584|0.05475|0.05678|0.04313|0.04317|0.0431|0.04322|0.04329|0.0457|0.05573|0.0672|0.04331|0.04334|0.04357|0.07157|0.08043|0.05529|0.06259|0.06064|0.06244|0.0514|0.05384|0.04585|0.05512|-0.04927|-0.05449|-0.05852|-0.04529|-0.04316|-0.04306|-0.04706|-0.04535|-0.04626|-0.04334|-0.0463|-0.05415|-0.04333|-0.05037|-0.06511|-0.0809|-0.05504|-0.05739|-0.05467|-0.04959|-0.04846|-0.05148|-0.05488|-0.04962|178|207|161|156|120|102|110|164|119|102|111|89|112|137|243|338|267|214|239|182|192|130|82|114|||||||||||||||||||||||||
2025-12-16 06:05:13|IR.D.FGBX.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:05:13|IR.D.FGBS.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:05:14|IX.D.HSTECH.IFU.IP|5217|2025-12-15 12:30:00|2025-12-15 23:59:50|5464.1|17.3|1.32462|2025-12-15|0.07201|2|0.143655|1|-0.145743|15|2025-12-15|0.16144|0.09326|0.07201|0.07212|0.16255|0.07234|0.07248|0.07269|0.12563|0.12706|36.51672|63.09156|48.80687|42.77123|0.10894|0.10939|0.10924|0.10953|0.10997|0.16451|0.16459|0.16461|0.16459|0.16464|0|51|42|36|0|54|28|55|26|3|6|1|5|2|7|5|2|4|4|0|0|0|0|0|0.004|0.0227|0.02224|0.0161|0.00355|0.01672|0.01493|0.01429|0.00778|0.00954|0.01424|0.01813|0.01814|0.01814|0.01741|0.01698|0.01298|0.01295|0.01128|0.00503|0.0064|0.00364|0.00691|0.00366|-0.00359|-0.02398|-0.02376|-0.01553|-0.00309|-0.01756|-0.01436|-0.01384|-0.00725|-0.00934|-0.01376|-0.01813|-0.01814|-0.01814|-0.0196|-0.01733|-0.0137|-0.01327|-0.01207|-0.00534|-0.00655|-0.00336|-0.00196|-0.00388|343|351|354|321|280|355|324|263|308|265|118|92|119|89|266|346|318|280|271|334|336|259|58|299|||||||||||||||||||||||||
2025-12-16 06:05:15|IX.D.TOPIX.IFU.IP|4747|2025-12-15 12:29:40|2025-12-15 23:59:50|3430.2|7.1|0.03027|2025-12-15|0.0233|5|0.189715|23|-0.079126|0|2025-12-15|0.02337|0.02338|0.0296|0.02836|0.02336|0.0233|0.0375|0.05828|0.03495|0.0349|0.03487|0.03488|0.03487|0.03486|0.0349|0.035|0.03496|0.03499|0.03501|0.03498|0.03852|0.05834|0.05832|0.05084|26|12|8|7|11|21|28|0|4|3|8|4|3|3|4|6|5|2|1|1|2|0|0|4|0.02157|0.01236|0.01039|0.01036|0.01014|0.01126|0.0104|0.00686|0.01002|0.0096|0.00946|0.00923|0.00864|0.00933|0.0127|0.01316|0.01186|0.00961|0.00996|0.00968|0.00812|0.00522|0.00583|0.01061|-0.01705|-0.01193|-0.01015|-0.0092|-0.00884|-0.01077|-0.00877|-0.00598|-0.01033|-0.0075|-0.00762|-0.00746|-0.00707|-0.00818|-0.0097|-0.01151|-0.00868|-0.00878|-0.0081|-0.00731|-0.00739|-0.0053|-0.00292|-0.00887|351|287|247|229|207|204|246|258|254|174|155|104|127|171|271|338|322|274|272|219|197|136|32|221|||||||||||||||||||||||||
2025-12-16 06:05:16|CS.D.UNIUSD.CFE.IP|6084|2025-12-15 12:29:40|2025-12-15 23:59:50|506.22|11.6|0.6055|2025-12-15|0.56805|2|0.617356|15|-0.569355|15|2025-12-15|0.57866|0.57318|0.56805|0.57075|0.57048|0.57079|0.57141|0.57263|0.57173|0.56998|0.56811|0.56935|0.56993|0.57227|0.57479|0.60003|0.60727|0.61005|0.61427|0.60504|0.61134|0.61391|0.61388|0.60906|12|10|9|6|5|4|5|5|5|6|6|4|5|5|12|19|17|14|12|11|14|10|6|9|0.03291|0.03789|0.0314|0.02425|0.02171|0.01263|0.01898|0.01572|0.0189|0.02151|0.02399|0.01788|0.01938|0.02459|0.05954|0.09913|0.0532|0.03949|0.04535|0.03718|0.0323|0.02237|0.01525|0.02544|-0.02886|-0.03366|-0.03086|-0.02032|-0.01791|-0.01429|-0.01588|-0.02056|-0.0208|-0.02107|-0.02108|-0.01944|-0.0162|-0.02759|-0.06497|-0.10064|-0.06196|-0.04016|-0.03975|-0.03673|-0.03765|-0.02366|-0.0196|-0.02385|355|346|342|312|293|259|275|280|271|294|308|267|290|320|343|360|360|360|359|355|358|345|294|333|||||||||||||||||||||||||
2025-12-16 06:05:18|CS.D.LNKUSD.CFE.IP|6226|2025-12-15 12:29:40|2025-12-15 23:59:50|1282.72|11.6|0.49105|2025-12-15|0.46238|10|0.393339|15|-0.492633|15|2025-12-15|0.47383|0.4704|0.46454|0.46543|0.4658|0.46398|0.46395|0.46477|0.46398|0.46344|0.46238|0.46305|0.46302|0.46498|0.46678|0.48827|0.49538|0.49791|0.50106|0.49444|0.49852|0.49775|0.49641|0.4918|13|12|13|10|10|8|9|9|9|9|10|7|8|12|17|20|18|15|15|13|13|10|8|8|0.02997|0.03514|0.03034|0.01983|0.01966|0.01494|0.01478|0.01523|0.01753|0.017|0.02029|0.01323|0.01612|0.01993|0.04746|0.08833|0.05564|0.04317|0.04894|0.03961|0.03567|0.02702|0.01626|0.02422|-0.02644|-0.02809|-0.02928|-0.02545|-0.01783|-0.01552|-0.01672|-0.01959|-0.01453|-0.01975|-0.01984|-0.01405|-0.01498|-0.02491|-0.05643|-0.09501|-0.0587|-0.04584|-0.04074|-0.03294|-0.0379|-0.02227|-0.01828|-0.02169|360|352|359|342|358|343|334|354|348|349|352|338|352|359|360|360|360|360|360|360|360|352|349|332|||||||||||||||||||||||||
2025-12-16 06:05:19|CS.D.DOTUSD.CFE.IP|3732|2025-12-15 12:29:50|2025-12-15 23:59:00|189.57|3.7|0.63579|2025-12-15|0.60095|6|0.487754|15|-0.631413|15|2025-12-15|0.61374|0.60915|0.60305|0.60541|0.60306|0.6011|0.60095|0.60418|0.60299|0.60262|0.60216|0.60288|0.60226|0.60334|0.60456|0.63343|0.64196|0.64663|0.65062|0.64158|0.64487|0.64232|0.63854|0.63365|3|3|3|2|2|2|2|2|2|3|3|2|2|2|7|8|5|4|4|3|3|2|3|2|0.03582|0.03808|0.02812|0.02037|0.01832|0.01691|0.02163|0.01753|0.01923|0.0193|0.01885|0.01965|0.02173|0.02102|0.05774|0.09985|0.05675|0.03962|0.0416|0.03628|0.02891|0.02332|0.02557|0.01988|-0.02366|-0.03424|-0.0261|-0.0174|-0.01236|-0.01633|-0.01244|-0.04042|-0.02124|-0.01577|-0.01607|-0.01916|-0.01238|-0.02951|-0.06285|-0.10314|-0.05703|-0.03863|-0.04235|-0.03795|-0.0299|-0.02714|-0.03362|-0.02698|201|202|219|160|133|84|109|101|99|162|181|83|103|144|285|356|333|312|301|222|240|115|167|126|||||||||||||||||||||||||
2025-12-16 06:05:19|CS.D.DOGUSD.CFE.IP|3246|2025-12-15 12:31:00|2025-12-15 23:56:00|12.94|3.2|0.61637|2025-12-15|0.5843|2|0.38373|15|-0.532319|15|2025-12-15|0.59568|0.59136|0.5843|0.58656|0.58768|0.58676|0.58685|0.58809|0.58773|0.58637|0.58481|0.58612|0.58645|0.58749|0.58917|0.61068|0.61607|0.62207|0.62803|0.62282|0.62598|0.62513|0.62404|0.62001|3|3|4|3|2|3|3|3|3|3|3|3|4|3|4|5|3|3|3|3|3|3|2|4|0.07788|0.08275|0.08114|0.07335|0.07346|0.07336|0.07341|0.07359|0.0735|0.07325|0.0801|0.07336|0.07334|0.07346|0.09471|0.11708|0.08914|0.0812|0.08262|0.08574|0.08232|0.07822|0.07804|0.07756|-0.07598|-0.07982|-0.07883|-0.07329|-0.07347|-0.07332|-0.07335|-0.07349|-0.07343|-0.07755|-0.07307|-0.0732|-0.07329|-0.08041|-0.08839|-0.11766|-0.0857|-0.08234|-0.08252|-0.08337|-0.08164|-0.07806|-0.07797|-0.07743|205|218|229|144|104|57|75|112|99|84|108|62|94|143|271|349|304|267|276|202|209|138|115|128|||||||||||||||||||||||||
2025-12-16 06:05:20|CO.D.CFI.FWM1.IP|1156|2025-12-15 12:30:20|2025-12-15 16:59:50|8492.5|1.4|0.06799|2025-12-15|0.07061|14|0.147206|14|-0.100029|16|2025-12-15||||||||0.53679|0.07311|0.07106|0.07073|0.07107|0.07091|0.07078|0.07061|0.07066|0.07061|||||||||||||||1|1|2|3|1|1|1|1|2|2|||||||||||||||0.02348|0.01545|0.01811|0.01874|0.01249|0.01386|0.01283|0.01786|0.01669|0.0134|||||||||||||||-0.02254|-0.01593|-0.01679|-0.01811|-0.01406|-0.01167|-0.0121|-0.01579|-0.01574|-0.01432||||||||230|255|249|244|177|199|206|257|280|269|||||||||||||||||||||||||
2025-12-16 06:05:21|OP.D.SPX3.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:05:21|OP.D.SPX3.5000C.IP|5560|2025-12-15 12:29:40|2025-12-15 23:59:50|1814.98|0|0.07612|2025-12-15|0.06442|13|0.191127|15|-0.151679|17|2025-12-15||0.10422|0.10401|0.10416|0.10413|0.10391|0.07443|0.06505|0.06494|0.06463|0.06447|0.06443|0.06448|0.06442|0.07038|0.06581|0.06572|0.06599|0.06606|0.06589|0.06581|0.06999|0.13175|0.13195||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.0129|0.01196|0.01151|0.01126|0.01009|0.01079|0.01287|0.01646|0.01434|0.01164|0.01119|0.01418|0.01344|0.03313|0.04767|0.04559|0.03697|0.03201|0.02755|0.02815|0.0148|0.01835|0.01371||-0.01269|-0.01299|-0.01047|-0.0109|-0.01073|-0.01308|-0.01259|-0.01498|-0.01474|-0.01159|-0.01189|-0.0136|-0.01373|-0.02865|-0.04509|-0.04141|-0.03966|-0.03167|-0.02876|-0.02672|-0.01344|-0.00412|-0.01481|216|285|252|247|271|277|303|328|312|265|239|291|295|333|321|360|359|360|359|353|257|77|289|||||||||||||||||||||||||
2025-12-16 06:05:22|OP.D.SPX3.4750P.IP|4|2025-12-15 14:24:50|2025-12-15 21:55:00||0|0|2025-12-15|10000||0||0||2025-12-15|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:05:23|OP.D.SPX3.5000P.IP|4|2025-12-15 14:24:50|2025-12-15 21:55:00||0|0|2025-12-15|10000||0||0||2025-12-15|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:05:23|OP.D.SPX5.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:05:25|OP.D.SPX5.5000C.IP|5830|2025-12-15 12:29:50|2025-12-15 23:59:50|1867.2|0|0.11496|2025-12-15|0.10447|11|0.225019|15|-0.207398|15|2025-12-15||0.169|0.16868|0.16889|0.16885|0.16854|0.12141|0.10548|0.1053|0.10479|0.10454|0.10447|0.10457|0.10449|0.10933|0.1066|0.10646|0.10692|0.10702|0.10676|0.10665|0.10959|0.16013|0.16036||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.01694|0.01411|0.01353|0.01423|0.01168|0.01323|0.01463|0.02083|0.01672|0.01486|0.0123|0.01414|0.01633|0.03577|0.05244|0.04304|0.03928|0.03558|0.03215|0.03067|0.01416|0.01561|0.01414||-0.01777|-0.01529|-0.01184|-0.01429|-0.0112|-0.01443|-0.01488|-0.02|-0.01524|-0.0133|-0.01232|-0.01584|-0.01455|-0.03471|-0.05872|-0.04484|-0.03962|-0.03764|-0.03136|-0.0295|-0.01416|-0.00407|-0.01559|241|338|316|304|331|332|345|357|353|338|304|336|339|352|324|360|360|360|360|360|302|74|293|||||||||||||||||||||||||
2025-12-16 06:05:25|OP.D.SPX5.4750P.IP|5209|2025-12-15 12:29:50|2025-12-15 23:59:50|10.73|0|14.30935|2025-12-15|10.52645|15|1.275046|17|-0.917431|16|2025-12-15||34.43602|34.67472|34.59668|34.46719|34.83796|20.55309|14.82192|18.63655|25.38052|29.36641|34.00514|29.66423|28.52148|15.52155|10.52645|10.52903|11.27901|10.77825|11.79462|12.82767|35.00924|14.14309|14.0704||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.14879|0.12491|0.13322|0.1339|0.11987|0.11521|0.12255|0.13743|0.13228|0.15302|0.11574|0.13216|0.12118|0.20003|0.30211|0.2204|0.19824|0.16982|0.16023|0.1761|0.17127||0.10297||-0.12609|-0.13744|-0.12046|-0.13062|-0.15137|-0.12967|-0.11207|-0.1331|-0.12242|-0.12389|-0.12828|-0.1394|-0.12761|-0.20292|-0.26595|-0.23722|-0.21004|-0.20367|-0.16136|-0.17116|-0.13903|-0.18868|-0.10102|181|206|146|165|167|192|229|287|247|171|141|201|199|295|322|360|358|359|352|350|188|22|209|||||||||||||||||||||||||
2025-12-16 06:05:26|OP.D.SPX5.5000P.IP|5512|2025-12-15 12:29:50|2025-12-15 23:59:50|13.85|0|12.64372|2025-12-15|10.52194|15|1.027146|16|-1.203966|15|2025-12-15||26.046|26.29629|26.16734|26.1778|26.38512|21.2359|18.60155|15.44876|17.45639|25.04646|27.67676|23.72667|17.1398|15.70261|10.52194|10.77342|10.52338|10.52884|10.78111|12.04024|23.88806|10.9587|10.90165||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.11098|0.12194|0.12372|0.1085|0.09307|0.1148|0.1096|0.11897|0.1069|0.1141|0.09083|0.11642|0.10316|0.19487|0.23966|0.21993|0.20163|0.15187|0.15408|0.15227|0.12351|0.07305|0.08973||-0.10778|-0.10495|-0.10717|-0.10392|-0.10671|-0.10415|-0.10115|-0.11437|-0.10565|-0.10747|-0.09257|-0.11061|-0.12312|-0.19929|-0.22788|-0.20922|-0.19505|-0.18763|-0.15263|-0.15049|-0.11151|-0.14611|-0.08049|187|238|211|206|202|214|277|309|284|228|167|244|284|320|324|360|357|359|353|354|208|45|246|||||||||||||||||||||||||
2025-12-16 06:05:27|OP.D.SPX2.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:05:27|OP.D.SPX2.5000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:05:28|OP.D.SPX2.4750P.IP|5626|2025-12-15 12:29:50|2025-12-15 23:59:50|29.28|0|8.7654|2025-12-15|8.1252|18|2.624863|6|-2.054091|16|2025-12-15||13.91243|13.98735|13.92157|13.91447|14.00999|9.84507|8.49053|8.51052|8.59182|8.65035|8.64708|8.64404|8.70548|8.81838|8.17746|8.24051|8.15129|8.1252|8.20155|8.23252|8.33338|47.80757|11.8476||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.06663|0.05565|0.05513|0.05221|0.04674|0.09286|0.05925|0.07412|0.06305|0.0592|0.05626|0.05614|0.05968|0.12064|0.17611|0.13151|0.13763|0.11493|0.09925|0.10019|0.07317|0.03442|0.04878||-0.06183|-0.05534|-0.05167|-0.05112|-0.05106|-0.06054|-0.06165|-0.0763|-0.05801|-0.05525|-0.04968|-0.05769|-0.05642|-0.13231|-0.17346|-0.16204|-0.13212|-0.12144|-0.1035|-0.09445|-0.0612|-0.08035|-0.04582|221|280|244|246|256|273|316|350|331|274|223|302|317|334|324|360|359|360|360|360|254|36|271|||||||||||||||||||||||||
2025-12-16 06:05:29|OP.D.SPX2.5000P.IP|5675|2025-12-15 12:29:50|2025-12-15 23:59:50|36.7|0|6.80743|2025-12-15|6.48028|18|2.110437|6|-1.809163|14|2025-12-15||11.03604|11.09784|11.0409|11.03041|11.11593|7.83754|6.77233|6.78617|6.8623|6.90092|6.89374|6.90464|6.95717|7.15248|6.52272|6.57842|6.50357|6.48028|6.5455|6.56973|6.66947|8.79623|8.76415||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.06119|0.04931|0.05351|0.04744|0.04461|0.07817|0.06397|0.07323|0.06242|0.04833|0.05084|0.05518|0.06058|0.13328|0.16188|0.13665|0.13012|0.10836|0.09888|0.10612|0.06275|0.02749|0.04696||-0.06192|-0.05337|-0.04435|-0.04989|-0.05305|-0.05016|-0.06335|-0.07709|-0.05882|-0.04871|-0.05216|-0.05719|-0.05795|-0.13891|-0.15646|-0.13954|-0.12258|-0.10963|-0.09574|-0.09684|-0.05605|-0.06415|-0.04287|226|300|262|251|268|283|321|353|331|290|230|309|323|344|324|360|360|360|360|358|263|54|282|||||||||||||||||||||||||
2025-12-16 06:05:30|IR.D.FBTP.FWM1.IP|0|none|||0|0|2025-12-15|0.04173|17|0.008349|8|-0.016689|7|2025-12-15||||||||8.16888|3.04811|0.91095|3.61171|3.93648|2.67228|3.30156|0.04185|1.12819|4.95769|0.04173||||||||||||||36|92|111|90|164|81|71|75|114|134|39||||||||||||||0.00834|0.00835|0.00834|0.00834|0.00833|0.00834|0.00834|0.00834|0.00834|0.00834|||||||||||||||-0.00876|-0.00834|-0.00833|-0.00833|-0.00833|-0.00834|-0.00834|-0.0087|-0.00834|-0.00834|-0.00835|||||||123|133|115|84|77|76|92|101|92|61|20|||||||||||||||||||||||||
2025-12-16 06:05:30|IR.D.FBTP.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:05:31|IX.D.OMX20.IFM.IP|695|2025-12-15 12:29:50|2025-12-15 15:19:50|1518.34|0.2|0.03241|2025-12-15|0.03291|11|0.039506|15|-0.052674|9|2025-12-15|||||||||0.03295|0.03294|0.03294|0.03291|0.03293|0.03293|0.03293|0.03293|||||||||||||||||0|0|0|0|0|0|0|1|||||||||||||||||0.00518|0.0058|0.0074|0.0067|0.00467|0.00518|0.00731|0.00895|||||||||||||||||-0.00659|-0.00547|-0.00541|-0.00642|-0.00612|-0.00503|-0.00685|-0.00678|||||||||106|249|202|145|224|199|263|104|||||||||||||||||||||||||
2025-12-16 06:05:31|IX.D.SUNNAS.IFE.IP|6150|2025-12-15 12:30:00|2025-12-15 23:59:50|25027.1|0|0.11973|2025-12-15|0.11845|13|0.103314|14|-0.089692|15|2025-12-15|0.11912|0.119|0.11887|0.11894|0.11894|0.11886|0.11889|0.11894|0.1189|0.11867|0.11857|0.11851|0.11852|0.11845|0.11852|0.11947|0.11931|0.11946|0.11956|0.1195|0.1196|0.11971|0.11969|0.11974|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00476|0.00458|0.00363|0.00344|0.00342|0.00323|0.0036|0.00493|0.00614|0.00498|0.00421|0.00372|0.00403|0.00416|0.01332|0.02151|0.0168|0.0125|0.0106|0.00946|0.00932|0.00427|0.00262|0.00509|-0.00434|-0.00442|-0.00343|-0.00347|-0.0033|-0.00296|-0.00391|-0.00507|-0.0054|-0.0046|-0.00308|-0.00295|-0.00409|-0.00359|-0.01488|-0.0225|-0.01559|-0.01433|-0.0112|-0.00985|-0.01038|-0.00391|-0.00317|-0.00556|313|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|349|187|360|||||||||||||||||||||||||
2025-12-16 06:05:32|IX.D.SUNDOW.IFE.IP|6035|2025-12-15 12:30:00|2025-12-15 23:59:50|48393.4|0|0.11368|2025-12-15|0.11306|11|0.814|15|-0.063523|14|2025-12-15|0.11337|0.11336|0.11329|0.11329|0.11327|0.11322|0.11327|0.11327|0.11322|0.11314|0.11308|0.11306|0.11308|0.11306|0.11315|0.11368|0.11375|0.11385|0.11385|0.11375|0.11363|0.11364|0.11363|0.11362|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00348|0.00297|0.00228|0.00211|0.00234|0.00205|0.00228|0.00312|0.00386|0.00342|0.00235|0.00231|0.00259|0.00291|0.00989|0.01796|0.01154|0.00938|0.00887|0.00682|0.00717|0.00292|0.00463|0.0031|-0.00288|-0.00298|-0.00235|-0.00214|-0.0021|-0.00216|-0.00266|-0.00302|-0.00372|-0.00301|-0.00187|-0.00206|-0.00276|-0.00259|-0.01057|-0.01325|-0.01028|-0.00976|-0.00816|-0.00682|-0.00674|-0.00281|-0.00128|-0.00328|346|353|354|346|349|349|355|359|360|360|357|350|356|359|360|360|360|360|360|360|360|340|111|338|||||||||||||||||||||||||
2025-12-16 06:05:33|IX.D.SUNFUN.IFE.IP|5265|2025-12-15 12:30:00|2025-12-15 23:59:50|9744.5|0|0.10268|2025-12-15|0.10253|15|0.048532|8|-0.046431|8|2025-12-15|0.10344|0.10339|0.10332|0.10336|0.10332|0.10328|0.1033|0.10325|0.10315|0.10304|0.10283|0.10277|0.10274|0.10269|0.10268|0.10253|0.10256|0.10272|0.10277|0.1027|0.10262|0.1026|0.10259|0.1026|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00294|0.00408|0.00366|0.0034|0.00294|0.00307|0.00338|0.00491|0.00884|0.00538|0.0053|0.00379|0.00452|0.00468|0.00661|0.00813|0.00788|0.00694|0.00491|0.00451|0.00457|0.00188|0.00346|0.0018|-0.00257|-0.00434|-0.00292|-0.00305|-0.00336|-0.0031|-0.00328|-0.00459|-0.00813|-0.00487|-0.00407|-0.00348|-0.00384|-0.00402|-0.00617|-0.00801|-0.00717|-0.00723|-0.005|-0.00436|-0.00434|-0.00164|-0.00177|-0.00194|272|246|219|182|143|191|186|306|360|346|317|268|317|315|342|359|360|357|352|347|343|263|57|298|||||||||||||||||||||||||
2025-12-16 06:05:34|IX.D.SUNDAX.IFMG.IP|5380|2025-12-15 12:30:00|2025-12-15 23:59:50|24161.5|0|0.12413|2025-12-15|0.12347|5|0.046177|14|-0.052033|15|2025-12-15|0.12373|0.12362|0.1235|0.12352|0.12351|0.12347|0.12354|0.12352|0.12366|0.12376|0.1236|0.12349|0.12362|0.12366|0.1237|0.12402|0.12393|0.12407|0.12414|0.12413|0.12408|0.12407|0.12407|0.12411|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00489|0.00397|0.00402|0.00312|0.00385|0.00495|0.00434|0.00603|0.00937|0.00713|0.00536|0.00376|0.00474|0.00469|0.00688|0.00953|0.008|0.00691|0.00574|0.00457|0.00447|0.00274|0.00451|0.00288|-0.00407|-0.00392|-0.00419|-0.00372|-0.00461|-0.00431|-0.0041|-0.00604|-0.01018|-0.00767|-0.00503|-0.00443|-0.00506|-0.00508|-0.0072|-0.00978|-0.00699|-0.00756|-0.00571|-0.00419|-0.00459|-0.00248|-0.00115|-0.00317|202|248|242|160|202|211|266|347|360|359|359|356|359|360|360|360|360|360|356|356|357|274|90|310|||||||||||||||||||||||||
2025-12-16 06:05:35|CS.D.AVXUSD.CFD.IP|2918|2025-12-15 12:30:50|2025-12-15 23:57:10|12.31|2.8|0.56359|2025-12-15|0.52879|10|0.399042|15|-0.319744|15|2025-12-15|0.54362|0.53888|0.53284|0.53581|0.53416|0.53114|0.53033|0.53155|0.53131|0.5309|0.52879|0.52945|0.53185|0.5345|0.53662|0.5574|0.56258|0.56717|0.57029|0.56501|0.56958|0.56914|0.56877|0.56814|3|3|3|2|2|3|3|3|3|3|2|2|3|2|3|4|3|2|3|2|2|3|1|4|0.08442|0.08622|0.08046|0.07661|0.08264|0.07591|0.08201|0.08682|0.07593|0.07585|0.09916|0.07581|0.07603|0.08123|0.09915|0.10933|0.08722|0.08769|0.08933|0.08903|0.08369|0.08138|0.08129|0.08121|-0.07755|-0.0849|-0.08095|-0.07652|-0.07628|-0.07582|-0.07576|-0.07909|-0.07585|-0.07579|-0.07548|-0.07552|-0.07593|-0.0762|-0.09785|-0.11008|-0.09179|-0.08626|-0.08913|-0.08661|-0.08501|-0.08125|-0.0812|-0.08111|192|173|155|112|106|60|100|126|94|106|102|74|94|95|227|335|287|234|200|179|178|126|65|129|||||||||||||||||||||||||
2025-12-16 06:05:36|UC.D.MSTR.CASH.IP|5682|2025-12-15 12:29:50|2025-12-15 23:59:50||4037.7|10.94717|2025-12-15|0.09192|15|0.371287|14|-0.461907|14|2025-12-15||12.45866|25.57866|41.34569|31.23705|37.83031|38.45287|40.95423|36.06261|73.91998|75.41175|61.6077|43.76369|40.40925|12.892|0.09192|0.36431|2.67994|2.66762|2.15553|0.91519|44.68152|60.05172|59.62738||77|57|26|42|42|51|57|26|220|149|138|281|417|8123|10765|6494|5261|5536|5164|10238|23340|3660|196||0.02908|0.02239|0.0184|0.01539|0.01311|0.02217|0.0203|0.01296|0.04461|0.02467|0.03599|0.04256|0.02556|0.08566|0.08429|0.05103|0.04836|0.04568|0.03863|0.0474|0.0502|0.06957|0.0393||-0.03707|-0.04147|-0.03101|-0.02463|-0.02607|-0.03315|-0.03672|-0.02133|-0.04388|-0.04926|-0.05399|-0.05841|-0.0529|-0.11704|-0.09107|-0.06762|-0.05816|-0.05654|-0.04852|-0.05677|-0.07275|-0.04515|-0.04632|266|235|167|141|127|138|176|161|111|69|104|103|186|266|360|356|348|349|338|353|148|85|94|||||||||||||||||||||||||
2025-12-16 06:05:37|CS.D.SOLUSD.CFD.IP|6003|2025-12-15 12:30:00|2025-12-15 23:59:50|127.47|8.6|0.55242|2025-12-15|0.5287|14|0.461701|2|-0.42237|15|2025-12-15|0.54058|0.53796|0.53097|0.53443|0.53393|0.53219|0.5312|0.53098|0.52995|0.52965|0.52936|0.52969|0.52991|0.52919|0.5287|0.54789|0.55508|0.55791|0.5631|0.56017|0.56285|0.55896|0.55676|0.55178|7|7|11|7|5|4|5|5|5|5|5|4|6|8|15|16|12|8|9|7|8|5|3|6|0.03712|0.03659|0.03451|0.02255|0.01999|0.01765|0.01925|0.01517|0.01714|0.01615|0.0191|0.01663|0.02107|0.0303|0.06506|0.08991|0.05201|0.03537|0.03956|0.03223|0.03485|0.0296|0.02007|0.02622|-0.03079|-0.03172|-0.03275|-0.02334|-0.01958|-0.01716|-0.01936|-0.02009|-0.01514|-0.0192|-0.02029|-0.01635|-0.02104|-0.03416|-0.0658|-0.08205|-0.05038|-0.0366|-0.04193|-0.03195|-0.03362|-0.02099|-0.02248|-0.01998|354|351|352|333|305|268|258|281|275|314|292|258|304|354|358|360|360|359|360|350|357|315|306|285|||||||||||||||||||||||||
2025-12-16 06:05:38|IX.D.AIIDX.IFD.IP|2315|2025-12-15 14:33:00|2025-12-15 20:59:50|2874.58|0|0.10333|2025-12-15|0.10268|14|0.153005|14|-0.118124|14|2025-12-15|||||||||||||||0.10268|0.10338|0.103|0.10308|0.10335|0.1034|0.10407||||||||||||||||||0|0|0|0|0|0|0||||||||||||||||||0.02692|0.02078|0.01296|0.00913|0.00821|0.00706|0.00854||||||||||||||||||-0.03|-0.02061|-0.01308|-0.00913|-0.0083|-0.00829|-0.01004||||162|360|360|353|360|360|360|||||||||||||||||||||||||
2025-12-16 06:05:39|CS.D.XRPUSD.CFD.IP|6|2025-12-16 06:04:30|2025-12-16 06:05:30|187.98|3|0.54807|2025-12-15|0.51589|2|0.31148|1|-0.294641|13|2025-12-15|0.52105|0.51926|0.51589|0.51734|0.51658|0.5163|0.51652|0.51717|0.5175|0.51699|0.51728|0.51882|0.52023|0.52482|0.52488|0.53605|0.53775|0.54284|0.54722|0.54337|0.54759|0.54632|0.54743|0.54502|8|9|7|6|6|4|5|5|5|4|5|4|4|8|13|16|12|9|10|8|9|5|5|5|0.02543|0.0278|0.0228|0.01642|0.01554|0.01111|0.01134|0.01171|0.01226|0.0153|0.01459|0.00986|0.01129|0.02534|0.0414|0.06428|0.03604|0.03153|0.03224|0.02533|0.02541|0.01805|0.0141|0.01448|-0.02293|-0.02628|-0.02331|-0.01604|-0.01262|-0.01015|-0.01339|-0.01466|-0.01229|-0.01596|-0.01346|-0.01304|-0.01161|-0.02996|-0.04415|-0.06257|-0.03741|-0.0305|-0.03231|-0.02702|-0.02639|-0.01671|-0.02041|-0.01458|348|352|342|333|316|249|240|287|293|265|296|235|274|351|358|360|360|359|356|351|354|316|312|276|||||||||||||||||||||||||
2025-12-16 06:05:39|IR.D.FGBL.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:05:40|IR.D.FGBX.FWM1.IP|1441|2025-12-15 12:30:00|2025-12-15 20:59:50|11013|22.1|8.33959|2025-12-15|0.03632|19|0.036321|8|-0.054451|7|2025-12-15|37.52347|60.73117|80.96104|82.15|82.36042|83.34141|40.02301|8.42572|5.42519|10.68873|7.32545|9.36666|5.44091|12.15379|5.48912|6.62744|8.1733|4.58014|18.77951|0.03632|66.67877||||4|2|0|1|1|1|4|19|24|28|38|46|41|33|34|39|47|29|17|17|3|||||0.01817|0.01818|0.01818||0.01817|0.01816|0.01883|0.0213|0.01883|0.01812|0.01811|0.01812|0.01812|0.01812|0.01811|0.01814|0.01816|0.01817|0.01816||||||-0.01817|-0.01817|-0.01817|-0.01816|-0.01817||-0.02022|-0.01915|-0.01813|-0.01812|-0.01811|-0.01812|-0.01812|-0.01932|-0.01811|-0.01815|-0.01817|-0.01816|-0.01815|||||24|28|21|28|17|18|15|143|167|122|96|75|74|99|110|91|86|22|16|8|21|||||||||||||||||||||||||
2025-12-16 06:05:41|IR.D.FGBS.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:05:42|CC.D.LXR.UME.IP|392|2025-12-15 15:00:00|2025-12-15 21:04:40|57918.9|1.2|0.71789|2025-12-15|0.86195|15|0.204755|18|-0.129656|16|2025-12-15||||||||||||||||0.86195|0.8628|0.86412|0.864|0.86385|0.86387|0.86358||||||||||||||||||1|1|1|1|0|1|0||||||||||||||||||0.03858|0.03319|0.02181|0.10799|0.05919|0.01123|||||||||||||||||||-0.03916|-0.04225|-0.02018|-0.04098|-0.02159|-0.03196|-0.01122|||83|61|53|44|39|37|9|||||||||||||||||||||||||
2025-12-16 06:05:42|CO.D.OJ.FWM1.IP|1071|2025-12-15 13:00:00|2025-12-15 18:59:50|16242.5|1.6|1.02218|2025-12-15|1.20371|17|2.189331|13|-1.011321|14|2025-12-15||||||||||||||1.23073|1.22738|1.21526|1.20691|1.20371|1.21631|||||||||||||||||||2|2|1|1|1|2|||||||||||||||||||0.21109|0.08254|0.06254|0.06658|0.06963|0.05701|||||||||||||||||||-0.08087|-0.10529|-0.08005|-0.08335|-0.06287|-0.0811||||||133|150|166|149|153|149|||||||||||||||||||||||||
2025-12-16 06:05:43|CO.D.OJ.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:05:45|CO.D.O.FWM1.IP|368|2025-12-15 13:00:10|2025-12-15 19:19:50|278.8|1|0.4673|2025-12-15|0.34846|14|0.878735|3|-0.913884|16|2025-12-15||0.96078|0.48309|0.34849|0.34847|0.81828|0.45439|0.75344|0.82111||0.34959|1.76015|1.7618|1.76056|0.34846|0.37627|0.48507|0.37877|0.49963|1.0421||||||1|0|0|0|0|1|1|1||1|0|0|0|1|2|1|1|2|1||||||0.17108|0.14611|0.4568|0.03486|0.05238|0.19509|0.2251|0.07003||||||0.12826|0.15265|0.16271|0.10678|0.31644|0.29809||||||-0.11996|-0.06978||||-0.31514|-0.1963|-0.05275|||-0.0352|||-0.04643|-0.08274|-0.16221|-0.11084|-0.03565|-0.36601|||||23|21|6|3|12|27|14|3|2|6|1|2|35|56|65|59|40|23|||||||||0||||||||||||||||
2025-12-16 06:05:45|CO.D.O.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:05:46|CO.D.RR.FWM1.IP|460|2025-12-15 14:30:00|2025-12-15 19:19:50|9712.5|3|0.25937|2025-12-15|0.40427|14|0.127584|17|-0.128502|19|2025-12-15||1.42939|||||||||||||0.40427|0.4525|0.40662|0.40865|0.40958|0.41134||||||1|||||||||||||4|2|1|3|2|4||||||0.02529|||||||||||||0.0582|0.06321|0.05933|0.05104|0.03294|0.04887||||||-0.02554|||||||||||||-0.04329|-0.03538|-0.04305|-0.02557|-0.02559|-0.06681|||||8|44|34|53|36|45|23|||||||||||||||||||||||||
2025-12-16 06:05:49|CO.D.RR.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:05:49|KA.D.SHELLN.CASH.IP|1198|2025-12-15 12:30:10|2025-12-15 16:29:50|2705.5|775.4|8.69589|2025-12-15|7.08103|16|0.18474|8|-0.073896|8|2025-12-15|||||||||30.7545|49.13554|29.32512|29.5233|25.79681|13.02535|11.31034|13.47222|7.08103||||||||||||||||525|566|370|288|252|583|670|965|441||||||||||||||||0.03169|0.024|0.01843|0.01843|0.01952|0.02009|0.02496|0.02542|0.02113||||||||||||||||-0.02603|-0.01845|-0.01843|-0.01958|-0.02189|-0.01842|-0.02554|-0.02146|-0.02276||||||||218|171|116|122|128|123|248|275|156|||||||||||||||||||||||||
2025-12-16 06:05:50|EC.D.URWFP.CASH.IP|532|2025-12-15 12:30:20|2025-12-15 16:29:50|9190|17.6|25.02631|2025-12-15|10.16644|16|0.087146|8|-0.119695|16|2025-12-15|||||||||25.30971|20.39485|40.02056|26.58986|28.8151|33.76132|56.32583|39.21151|10.16644||||||||||||||||24|19|17|24|22|16|15|26|21||||||||||||||||0.03726|0.02633|0.02968|0.02594|0.02164|0.04337|0.02166|0.02484|0.04996||||||||||||||||-0.02935|-0.02293|-0.02331|-0.03122|-0.02473|-0.02168|-0.02333|-0.02795|-0.0424||||||||186|167|105|64|66|83|103|74|109|||||||||||||||||||||||||
2025-12-16 06:05:51|SD.D.LLY.CASH.IP|4252|2025-12-15 12:32:10|2025-12-15 23:59:30|106722|685.5|17.51137|2025-12-15|13.14049|20|0.953027|14|-0.442533|1|2025-12-15||43.24189|65.34306|58.05264|78.64932|73.38059|58.99149|64.07381|60.61219|88.92636|89.0777|92.69699|78.97734|58.67905|21.00728|14.26649|28.95151|22.34072|28.61757|28.95229|13.14049|71.48925|80.02853|75.04476||4|4|6|2|0|1|0|4|12|23|24|61|391|2759|1384|962|771|812|716|2683|9949|50|46||0.08196||0.02126|0.01771|0.01773|0.01934|0.02705|0.00185|0.09322|0.07055|0.04131|0.04727||0.07462|0.04151|0.03073|0.01601|0.0216|0.01592|0.0286|0.20341|0.02822|0.08677||-0.12942|-0.13407|-0.14132|-0.18993|-0.07619|-0.06988|-0.09796|-0.19976|-0.11941|-0.03969|-0.07366|-0.05662|-0.04568|-0.07355|-0.0452|-0.03481|-0.02904|-0.02359|-0.02301|-0.03259|-0.34944|-0.08269|-0.03402|102|23|57|42|30|56|50|38|108|64|41|38|29|225|268|225|202|224|211|275|14|15|28|||||||||||||||||||||||||
2025-12-16 06:05:52|EP.D.MAERA.CASH.IP|194|2025-12-15 12:29:00|2025-12-15 15:54:50||2.5|26.85814|2025-12-15|21.41877|8|0.137836|9|-0.272665|15|2025-12-15|||||||||21.41877|30.53934|21.5362|45.54747|30.10887|56.31148|34.25067|42.94174|||||||||||||||||4|4|5|3|4|4|5|2|||||||||||||||||0.06889|0.13765||0.06807||0.0679|0.06782||||||||||||||||||-0.08595|-0.06868|-0.06859|-0.06803||-0.06781|-0.06784|-0.1137|||||||||47|23|14|22|10|32|41|42|||||||||||||||||||||||||
2025-12-16 06:05:52|AC.D.1919HK.CASH.IP|896|2025-12-15 07:59:40|2025-12-15 07:59:50||10122|12.96217|2025-12-15|29.99108|1|0.293686|1|-0.43956|1|2025-12-15||29.99108|39.04616|51.16529||41.1407|37.4199|44.22392||||||||||||||||||28492|35261|22506||23545|55501|40729||||||||||||||||||0.10421|0.09097|0.0821||0.0876|0.09262|0.08329||||||||||||||||||-0.11748|-0.08956|-0.08851||-0.07386|-0.09423|-0.10645|||||||||||||||||107|136|90|112|83|77|||||||||||||||||||||||||
2025-12-16 06:05:53|EP.D.NOVOB.CASH.IP|1219|2025-12-15 12:15:20|2025-12-15 15:54:50|31630|652.9|7.97764|2025-12-15|4.7598|15|0.188679|14|-0.236258|15|2025-12-15|||||||||12.09765|17.76984|17.57266|28.78149|11.06784|18.2094|13.70014|4.7598|||||||||||||||||1040|770|373|774|544|753|899|820|||||||||||||||||0.04363|0.03952|0.02544|0.02514|0.02773|0.03109|0.03703|0.03749|||||||||||||||||-0.0549|-0.02694|-0.02775|-0.02287|-0.02671|-0.03226|-0.03364|-0.03457|||||||||282|248|228|153|163|209|256|296|||||||||||||||||||||||||
2025-12-16 06:05:53|EJ.D.SQNSW.CASH.IP|225|2025-12-15 12:31:00|2025-12-15 16:19:50|47340|8.9|28.53585|2025-12-15|9.14058|16|0.296485|16|-0.295733|16|2025-12-15|||||||||38.32729|50.10284|27.41059|46.76769|60.06449|71.47807|45.55543|47.02251|9.14058||||||||||||||||9|16|11|12|7|8|10|11|3||||||||||||||||0.0616|0.06309|0.12642|0.04202|0.04207||0.0561|0.05075|0.15118||||||||||||||||-0.08437|-0.06997|-0.16828|-0.05604|-0.04207|-0.05996|-0.0422|-0.05283|-0.22807||||||||76|18|11|15|15|28|33|49|34|||||||||||||||||||||||||
2025-12-16 06:05:54|UB.D.IBKR.CASH.IP|1923|2025-12-15 12:00:00|2025-12-15 23:51:50|6276|1078.8|6.33483|2025-12-15|0.50979|21|0.28342|15|-0.263525|14|2025-12-15|||||||||||50.1474|||50.24825|10.77851|4.79056|10.98002|8.1683|8.12563|6.11975|6.10075|0.50979|75.09944|33.50838|||||||||||76|||124|1169|899|454|479|447|358|1590|406019|416|208|||||||||||||||0.05558|0.05044|0.03541|0.0239|0.02521|0.02019|0.02556|||||||||||||||||-0.12397|-0.06546|-0.04024|-0.02768|-0.02338|-0.02241|-0.02373|-0.02604||||2|2|122|275|247|234|198|181|247|2|4|3|||||||||||||||||||||||||
2025-12-16 06:05:54|KA.D.IGG.CASH.IP|219|2025-12-15 12:31:40|2025-12-15 16:29:50|1173|307.3|11.91301|2025-12-15|5.05057|16|0.17094|14|-0.170358|16|2025-12-15|||||||||37.60066|72.77423|37.5966|63.69091|76.96249|42.9548|61.57125|66.69505|5.05057||||||||||||||||206|256|396|178|366|392|566|692|115||||||||||||||||||0.08613|0.08562||0.0854|0.17094|0.08532|0.09379|||||||||||||||||-0.08598|-0.08569|-0.08562|-0.0854||-0.08532|-0.08503|-0.0937||||||||24|22|16|11|13|7|13|15|41|||||||||||||||||||||||||
2025-12-16 06:05:55|KA.D.WISELN.CASH.IP|361|2025-12-15 12:32:10|2025-12-15 16:29:50|890.4|819.3|14.98924|2025-12-15|6.6631|16|0.17311|8|-0.17311|8|2025-12-15|||||||||24.71733|42.62675|36.4256|57.18756|30.84308|50.05623|67.77456|54.60331|6.6631||||||||||||||||531|392|521|426|1486|835|772|830|203||||||||||||||||0.08936|0.07953|0.05682||0.05651|0.11249|0.05621|0.05621|0.01766||||||||||||||||-0.07685|-0.06608|-0.0568|-0.05682||-0.11242|-0.05621|-0.06411|-0.01778||||||||65|47|11|14|13|18|31|33|61|||||||||||||||||||||||||
2025-12-16 06:05:55|UB.D.INTU.CASH.IP|1961|2025-12-15 14:30:00|2025-12-15 20:59:50|65445|345.6|20.49359|2025-12-15|18.32423|14|0.206665|15|-0.613332|14|2025-12-15|||||||||||||||18.32423|22.1726|37.63233|33.60386|35.31719|34.80139|27.95971||||||||||||||||||881|658|330|234|324|299|401||||||||||||||||||0.04981|0.03818|0.02121|0.01846|0.01654|0.01725|0.01532||||||||||||||||||-0.0763|-0.04619|-0.03541|-0.02406|-0.02386|-0.02186|-0.02159||||110|240|197|161|173|187|265|||||||||||||||||||||||||
2025-12-16 06:05:56|UA.D.CRWDUS.CASH.IP|3035|2025-12-15 12:28:30|2025-12-15 23:58:40|48106|502.7|12.92688|2025-12-15|10.48887|15|0.228205|14|-0.706256|14|2025-12-15||59.27577|25.12001|58.03398|40.14364|29.81255|36.18843|21.34277|69.34783|75.19159|||90.01974|100|15.60028|10.48887|17.6051|15.33762|21.18552|21.03231|16.87086|80.07625|77.80194|42.91552||5|16|0|0|3|0|14|14|17|||63|42|990|558|472|443|479|413|852|17533|261|95||0.01062|0.02378|0.00197|0.00197|0.00423|0.00197|0.0362|0.0208|0.03553|||0.00198||0.06733|0.04267|0.02902|0.02503|0.02362|0.02159|0.0219|||||-0.08376|-0.15944|-0.16911|-0.32688|-0.17154||-0.26582|-0.17791|-0.08023|||-0.03158|-0.10166|-0.08223|-0.04765|-0.0373|-0.02699|-0.02268|-0.02097|-0.01991|-0.01232|-0.08198|-0.0113|49|24|19|15|27|25|19|13|20|10|9|168|279|251|203|213|243|303|20|9|7|||||||||||||||||||||||||
2025-12-16 06:05:57|SB.D.CRM.CASH.IP|3197|2025-12-15 12:27:10|2025-12-15 23:59:10||2031.5|12.14239|2025-12-15|0.75954|11|28.909181|9|-0.557957|21|2025-12-15||58.12002|91.67463|66.70784|23.87879|75.04725|82.63625|70.49966|49.16016|88.96632|100|0.75954|57.27987|46.8176|12.88362|4.28985|8.93179|13.81672|19.00777|12.28526|10.56953|75.09492|93.76851|100||0|0|11|0|0|7|9|22|47|0|370|180|209|5921|2818|1679|1124|902|1057|3015|2147|31|123||0.01893|0.00382|0.01223|0.03437|0.00382|0.00382|0.03071|0.00834|7.30936|0.10682||0.12452|0.06517|0.0696|0.0338|0.03075|0.01984|0.0183|0.01742|0.0174|0.10661|0.18756|0.03949||-0.02802||-0.11253|-0.09916||-0.06102|-0.03028|-0.03638||||-0.10705|-0.07784|-0.0767|-0.0462|-0.03143|-0.03025|-0.02511|-0.021|-0.01726|-0.35896|-0.15364|-0.07102|31|12|9|21|8|23|44|55|9|2|1|14|15|188|332|304|276|290|302|313|20|16|5|||||||||||||||||||||||||
2025-12-16 06:05:57|UC.D.PCLN.CASH.IP|1637|2025-12-15 14:30:00|2025-12-15 20:59:50|545588|100.6|18.72682|2025-12-15|23.73339|15|0.184378|15|-0.54876|20|2025-12-15|||||||||||||||33.15716|23.73339|33.40749|52.97975|40.72209|51.68621|29.58175||||||||||||||||||176|216|151|108|134|112|134||||||||||||||||||0.04225|0.02841|0.03859|0.01647|0.01947|0.01518|0.02423||||||||||||||||||-0.05858|-0.04913|-0.05772|-0.04556|-0.03757|-0.04443|-0.05362||||118|148|102|102|118|91|166|||||||||||||||||||||||||
2025-12-16 06:05:58|UA.D.COINUS.CASH.IP|5026|2025-12-15 12:30:20|2025-12-15 23:59:50|25003|1800.3|13.08472|2025-12-15|0.39564|15|0.343629|14|-0.469484|14|2025-12-15||27.43748|26.83881|33.0527|53.76427|57.954|32.21737|45.82413|58.01871|78.99061|72.61156|72.76175|55.06387|60.81668|11.03725|0.39564|2.67992|5.38859|9.52574|7.3853|2.05379|49.3259|65.1253|63.37959||62|56|16|28|14|14|11|19|62|46|94|186|228|6453|4228|2563|1807|1571|2180|5416|17558|196|100||0.02224|0.01404|0.01393|0.01458|0.0115|0.01534|0.00825|0.01537|0.03203|0.02206|0.00373|0.05521|0.01789|0.08546|0.07641|0.04395|0.03206|0.02928|0.03154|0.03963|0.07784|0.07136|0.06798||-0.03018|-0.02989|-0.02801|-0.01887|-0.01727|-0.02741|-0.02593|-0.03447|-0.06416|-0.0441|-0.03633|-0.05519|-0.02989|-0.11765|-0.07254|-0.04901|-0.04179|-0.04043|-0.03888|-0.04289|-0.08878|-0.05718|-0.05108|219|153|106|134|164|115|83|119|95|51|33|60|79|220|351|348|339|328|328|350|65|63|60|||||||||||||||||||||||||
2025-12-16 06:05:59|SG.D.TSM.CASH.IP|4722|2025-12-15 12:29:40|2025-12-15 23:59:40||1783.5|11.43593|2025-12-15|3.3294|16|1.815855|9|-0.231568|1|2025-12-15||35.32875|36.68084|29.45522|54.67174|61.04173|46.90705|49.40857|20.3212|72.96479|63.92329|74.6551|52.2275|64.58283|10.3556|3.49859|3.3294|7.60297|4.95089|7.38394|3.44644|78.86809|68.20015|60.01655||15|18|10|23|9|3|29|29|222|150|339|196|283|5999|3891|2363|2575|1989|2476|6084|414|137|197||0.02387|0.01338|0.00865|0.00954|0.00985|0.00644|0.03208|0.01615|0.37076|0.04142|0.045|0.02232|0.01527|0.0472|0.0338|0.02728|0.02035|0.01734|0.01442|0.0163|0.04906||0.01217||-0.0413|-0.03587|-0.03406|-0.01771|-0.03044|-0.02119|-0.03445|-0.05317|-0.0821|-0.03855|-0.01924|-0.04663|-0.03199|-0.05067|-0.03982|-0.02554|-0.01997|-0.01668|-0.01459|-0.01734|-0.03599|-0.01173|-0.00869|224|131|85|97|59|64|81|79|48|36|67|69|79|233|348|334|330|325|326|350|52|22|25|||||||||||||||||||||||||
2025-12-16 06:06:00|UA.D.ASML.CASH.IP|3441|2025-12-15 12:30:20|2025-12-15 23:59:50||271.9|17.37998|2025-12-15|0.06099|9|0.230447|5|-0.704264|21|2025-12-15||45.3114|55.07019|78.9111|81.53088|95.42715|82.1846|67.69749|6.85598|0.06099|1.49068|7.38693|6.59974|2.1898|0.33866|3.11023|17.91707|45.44705|49.21954|53.45468|36.88968|80.33333|100|80.05941||0|0|0|0|0|0|3|0|6|2|14|14|14|306|480|593|649|279|194|533|19807|5|12||0.04054|0.01677|0.01661|0.02789|0.01904|0.01355|0.0366|0.02932|0.01563|0.01524|0.01653|0.01398|0.02352|0.03453|0.03446|0.0288|0.0282|0.03109|0.01341|0.01932|||||-0.05753|-0.0318|-0.02968|-0.04229|-0.02874|-0.01675|-0.08631|-0.02981|-0.01617|-0.01493|-0.00808|-0.01222|-0.00952|-0.02866|-0.03609|-0.03496|-0.0454|-0.03327|-0.02064|-0.0291|-0.35305|-0.02071|-0.14356|135|100|123|81|109|196|102|340|354|347|327|305|327|354|359|263|141|120|161|209|5|10|5|||||||||||||||||||||||||
2025-12-16 06:06:00|UC.D.MRVL.CASH.IP|3387|2025-12-15 12:30:00|2025-12-15 23:58:40|8249|2765.5|7.51248|2025-12-15|1.85477|15|0.282652|14|-0.471642|1|2025-12-15||64.62665|53.40132|66.70995|80.03109|66.73159|90.92841|68.7957|80.81323|84.71827|40.2706|65.17951|70.93014|70.09229|8.8619|1.85477|5.73509|7.41679|7.57465|4.53758|3.90905|64.18649|100|72.77807||11|42|15|13|0|0|74|19|303|158|427|376|803|4254|3947|2186|1879|1276|1735|4249|100688|1429|193||0.03796|0.04715||0.07972||||0.03832|0.01768|0.01173|0.0117|0.01174|0.10064|0.08103|0.05428|0.03554|0.02994|0.03213|0.03064|0.0327|0.10682||||-0.10215|-0.05498|-0.10088|-0.06487|-0.10219|-0.10023|-0.12661|-0.10832|-0.15288|-0.01177|-0.14526|-0.06437|-0.11936|-0.08016|-0.05342|-0.03572|-0.02893|-0.02701|-0.03423|-0.02988|-0.03559||-0.01187|79|30|24|30|6|11|16|26|26|5|20|24|40|206|337|317|312|279|289|335|25|1|11|||||||||||||||||||||||||
2025-12-16 06:06:01|SA.D.BRKB.CASH.IP|2937|2025-12-15 12:21:00|2025-12-15 23:59:40|50511|710.3|10.94691|2025-12-15|9.1079|20|0.27122|9|-0.349616|21|2025-12-15||||||||||53.93382|33.39595|100|64.74682|88.00472|13.5237|12.11798|15.71064|21.69528|20.44268|22.07853|9.1079|54.60694|100|83.34752||||||||||202|27|32|214|146|2236|1326|672|679|564|761|1586|2768|20|76||||||||||0.09441|0.04598||0.0265|0.03733|0.02885|0.02319|0.01493|0.01509|0.01126|0.01191|0.01085|0.02832|0.04553|0.09901||||||||||-0.03938|-0.03461||-0.06492|-0.011|-0.0355|-0.02315|-0.01652|-0.01597|-0.01416|-0.01102|-0.01031|-0.11305||-0.11076|13|9|2|17|25|193|290|185|180|191|204|286|22|13|12|||||||||||||||||||||||||
2025-12-16 06:06:02|UB.D.FSLR.CASH.IP|1192|2025-12-15 12:32:10|2025-12-15 23:55:40||561.7|18.90395|2025-12-15|2.05765|21|0.689958|14|-0.438683|15|2025-12-15||||||||||76.22886|100||50.48697|100|24.73088|35.33298|27.09759|33.76592|33.87722|29.18913|23.23395|2.05765|50.99321|||||||||||0|0||37|23|817|339|348|736|236|331|510|112|1||||||||||||||0.00391|0.31996|0.10637|0.06682|0.04498|0.05443|0.03577|0.03188|0.03128||||||||||||||||||-0.16087|-0.12054|-0.04892|-0.0624|-0.04793|-0.05644|-0.03753||||4|1|6|3|74|148|104|113|83|86|134|1|2|||||||||||||||||||||||||
2025-12-16 06:06:02|ED.D.ENRGY.CASH.IP|851|2025-12-15 12:30:20|2025-12-15 16:29:50|12005|168.8|17.54485|2025-12-15|3.41593|16|0.210172|14|-0.456621|8|2025-12-15|||||||||22.1593|35.88879|30.38842|33.36656|24.52778|41.38124|26.36236|26.78765|3.41593||||||||||||||||159|117|108|189|252|151|202|207|195||||||||||||||||0.05594|0.04867|0.04172|0.04848|0.05513|0.05809|0.06093|0.05299|0.05764||||||||||||||||-0.06084|-0.07246|-0.05304|-0.0416|-0.04135|-0.04523|-0.06347|-0.04557|-0.05091||||||||172|106|56|60|49|104|190|172|120|||||||||||||||||||||||||
2025-12-16 06:06:03|ED.D.RHM.CASH.IP|897|2025-12-15 12:30:20|2025-12-15 16:29:50|157050|43.4|16.53452|2025-12-15|6.31179|16|0.347771|15|-0.311721|8|2025-12-15|||||||||14.85208|26.40201|25.93296|33.07481|21.77799|37.4195|18.07739|20.68261|6.31179||||||||||||||||75|67|58|64|56|36|62|42|67||||||||||||||||0.0674|0.04771|0.05006|0.03787|0.03765|0.04843|0.04747|0.04674|0.0448||||||||||||||||-0.06174|-0.03956|-0.03502|-0.04302|-0.03926|-0.03595|-0.04743|-0.04007|-0.05133||||||||277|201|139|115|138|115|183|218|144|||||||||||||||||||||||||
2025-12-16 06:06:03|SA.D.ABBVWUS.CASH.IP|2148|2025-12-15 14:30:00|2025-12-15 20:59:50|22732|1012.6|13.02844|2025-12-15|8.54049|20|0.371415|14|-0.252884|15|2025-12-15|||||||||||||||24.92213|15.80941|21.60094|24.15771|30.22109|29.61492|8.54049||||||||||||||||||3342|1685|1422|944|598|1190|997||||||||||||||||||0.04469|0.03347|0.02961|0.02821|0.02189|0.01714|0.02014||||||||||||||||||-0.05636|-0.04159|-0.02504|-0.02365|-0.02246|-0.02229|-0.02096||||133|229|195|166|169|186|259|||||||||||||||||||||||||
2025-12-16 06:06:04|SA.D.AMTUS.CASH.IP|1854|2025-12-15 14:30:00|2025-12-15 20:59:50|18020|780.7|17.07741|2025-12-15|21.9174|20|0.343776|14|-0.178382|14|2025-12-15|||||||||||||||31.30525|30.08529|27.69265|27.86384|30.3857|27.65124|21.9174||||||||||||||||||2309|988|1477|815|705|741|953||||||||||||||||||0.07182|0.03796|0.01896|0.01717|0.02541|0.01242|0.01874||||||||||||||||||-0.06733|-0.04793|-0.035|-0.02764|-0.02389|-0.01331|-0.02136||||93|170|152|151|145|181|265|||||||||||||||||||||||||
2025-12-16 06:06:05|SB.D.DLRUS.CASH.IP|1709|2025-12-15 14:30:00|2025-12-15 20:59:50|15277|613.3|23.85842|2025-12-15|21.9966|20|0.30307|14|-0.360089|14|2025-12-15|||||||||||||||46.42405|47.97588|34.76399|42.91809|42.1902|35.38686|21.9966||||||||||||||||||1083|870|587|535|649|1077|748||||||||||||||||||0.0475|0.04016|0.03282|0.03561|0.02137|0.02857|0.02756||||||||||||||||||-0.08725|-0.06497|-0.03239|-0.03314|-0.02942|-0.02996|-0.0279||||80|190|147|140|159|133|246|||||||||||||||||||||||||
2025-12-16 06:06:05|SG.D.SPG.CASH.IP|1182|2025-12-15 14:30:00|2025-12-15 20:59:50|18411|476.9|17.62904|2025-12-15|18.6192|17|1.301012|14|-0.142403|17|2025-12-15|||||||||||||||44.6247|22.30602|26.09285|18.6192|43.98437|37.06805|40.48429||||||||||||||||||831|625|452|4123|204|365|231||||||||||||||||||0.23676|0.02562|0.03285|0.04057|0.01972|0.02158|0.02196||||||||||||||||||-0.05472|-0.03378|-0.0307|-0.04544|-0.03032|-0.01393|-0.02273||||36|99|73|54|66|108|178|||||||||||||||||||||||||
2025-12-16 06:06:06|ED.D.ANNGY.CASH.IP|628|2025-12-15 12:30:30|2025-12-15 16:29:50|2378|762.3|20.88384|2025-12-15|19.83243|16|0.127011|14|-0.211149|14|2025-12-15|||||||||34.53193|45.86889|58.72096|52.80681|42.25477|41.36358|42.14038|39.11137|19.83243||||||||||||||||774|532|547|742|748|980|981|676|750||||||||||||||||0.04167|0.05303|0.0416|0.04355|0.04182|0.04201|0.05621|0.04625|0.04906||||||||||||||||-0.0476|-0.04163|-0.04155|-0.04179|-0.04184|-0.04201|-0.05419|-0.04199|-0.051||||||||116|96|46|108|45|75|114|87|86|||||||||||||||||||||||||
2025-12-16 06:06:08|UA.D.AVGO.CASH.IP|5981|2025-12-15 12:30:30|2025-12-15 23:59:50|33350|9515.2|10.14657|2025-12-15|0.00808|20|0.242776|20|-0.398373|14|2025-12-15||7.68683|20.42582|18.53976|27.24563|30.077|24.7432|27.29077|18.6739|50.45132|55.30297|54.96326|40.01872|24.689|5.14654|0.01584|0.01538|0.01109|0.01088|0.01107|0.00808|21.02362|40.96306|34.06637||157|56|44|22|26|35|68|137|585|300|362|596|4500|24931|27861|15467|12423|13808|10684|22211|51254|927|430||0.02254|0.01401|0.01164|0.01057|0.01246|0.01044|0.01147|0.01341|0.03322|0.01546|0.01736|0.01638|0.01792|0.06138|0.04547|0.03622|0.02373|0.02717|0.0225|0.03064|0.01593|0.0219|0.01751||-0.02405|-0.01509|-0.01658|-0.01942|-0.02299|-0.01728|-0.01669|-0.0156|-0.04341|-0.0188|-0.01836|-0.02215|-0.02517|-0.07276|-0.04811|-0.03618|-0.02635|-0.02338|-0.02413|-0.03111|-0.0244|-0.01409|-0.01696|313|245|243|191|173|182|220|268|240|208|202|265|296|333|360|360|360|360|360|360|181|127|141|||||||||||||||||||||||||
2025-12-16 06:06:08|UA.D.APPUS.CASH.IP|3672|2025-12-15 12:30:40|2025-12-15 23:59:10|66431|818.8|16.75989|2025-12-15|3.9338|15|2.037718|9|-0.403852|9|2025-12-15||32.10611|34.79831|60.59741|39.34015|73.48005|38.0712|18.69665|51.35985|66.82971|84.33676|76.29552|78.62085|76.04142|16.68636|3.9338|13.7869|23.86001|34.75161|31.5835|12.92414|80.04102|78.63489|65.9597||1|4|0|4|10|3|0|2|91|17|12|147|97|2154|1552|1148|606|851|789|1596|12800|28|46||0.0402|0.00564|0.00262|0.08008|0.03232|0.03924|0.00149|0.01643|1.04346|||0.07715|0.09205|0.08627|0.06917|0.04192|0.03749|0.0255|0.02217|0.03366|0.02225|0.00877|0.03707||-0.08099|-0.07303||-0.07992|-0.04979|-0.07584|-0.11239|-0.05414|-0.21457|-0.1074|-0.00147|-0.06081|-0.03004|-0.09338|-0.07217|-0.05893|-0.05384|-0.05106|-0.03755|-0.03811|-0.07926|-0.00148|-0.06875|97|49|38|51|64|29|54|78|15|19|21|28|50|200|317|285|202|251|238|280|35|28|41|||||||||||||||||||||||||
2025-12-16 06:06:09|UC.D.MU.CASH.IP|5325|2025-12-15 12:30:10|2025-12-15 23:59:50||4155.5|11.55413|2025-12-15|0.09404|15|0.888669|11|-0.622964|11|2025-12-15||20.4309|39.11152|49.70804|52.163|39.77106|29.49792|28.3522|47.60996|52.07338|47.17459|28.70183|58.32266|44.76322|12.59641|0.09404|2.10256|3.07953|4.82147|3.13997|0.62319|50.08241|70.02581|66.72102||66|24|40|12|19|133|53|39|350|254|1165|435|713|10009|5247|3762|2628|2264|3299|6170|79139|312|240||0.03322|0.01961|0.01908|0.01331|0.01436|0.02553|0.02539|0.02238|0.13561|0.06591|0.21537|0.06104|0.04993|0.10802|0.06507|0.04535|0.03216|0.02866|0.02813|0.0384|0.12227|0.04207|0.02217||-0.04772|-0.04607|-0.04522|-0.03454|-0.04442|-0.09302|-0.04035|-0.0605|-0.11112|-0.05177|-0.14013|-0.07418|-0.04584|-0.10797|-0.06748|-0.04579|-0.03414|-0.0287|-0.03171|-0.04009|-0.09402|-0.03835|-0.07589|260|169|153|117|141|136|205|164|102|17|95|115|132|264|356|345|331|315|324|345|64|40|66|||||||||||||||||||||||||
2025-12-16 06:06:10|SE.D.NOWUS.CASH.IP|2008|2025-12-15 14:30:20|2025-12-15 20:59:50|76474|142.2|20.01866|2025-12-15|4.04514|14|0.624204|14|-0.813602|14|2025-12-15|||||||||||||||4.04514|21.58871|26.16505|37.52538|31.88666|39.0318|15.83489||||||||||||||||||416|179|150|84|89|90|185||||||||||||||||||0.14917|0.04167|0.0459|0.02929|0.04371|0.04012|0.0378||||||||||||||||||-0.16715|-0.07993|-0.05802|-0.05213|-0.0502|-0.04933|-0.07253||||161|289|234|203|217|208|286|||||||||||||||||||||||||
2025-12-16 06:06:10|UC.D.MELI.CASH.IP|2037|2025-12-15 14:30:00|2025-12-15 20:59:50|196556|149.7|19.1476|2025-12-15|17.37297|14|0.207844|17|-0.274456|14|2025-12-15|||||||||||||||17.37297|29.76109|36.1304|25.53242|33.2173|42.81316|26.10513||||||||||||||||||281|224|240|121|167|155|244||||||||||||||||||0.04058|0.0329|0.03692|0.02434|0.01907|0.01453|0.02366||||||||||||||||||-0.0774|-0.0412|-0.0377|-0.03726|-0.03388|-0.02828|-0.03582||||122|246|147|169|187|159|265|||||||||||||||||||||||||
2025-12-16 06:06:12|SG.D.SPOTUS.CASH.IP|2035|2025-12-15 14:30:00|2025-12-15 20:59:50|57678|498.7|20.03917|2025-12-15|13.31891|20|0.347658|15|-0.434746|14|2025-12-15|||||||||||||||39.71436|33.42685|42.83446|50.68667|43.88644|40.06086|13.31891||||||||||||||||||1177|950|648|730|537|627|489||||||||||||||||||0.03278|0.03893|0.02745|0.02049|0.02112|0.01655|0.01705||||||||||||||||||-0.09577|-0.057|-0.05073|-0.04649|-0.03682|-0.03044|-0.0244||||96|186|166|158|178|135|181|||||||||||||||||||||||||
2025-12-16 06:06:12|SH.D.VSTUS.CASH.IP|2140|2025-12-15 14:30:00|2025-12-15 20:59:50|16811|994.8|17.59373|2025-12-15|10.91562|14|0.482921|14|-0.419483|14|2025-12-15|||||||||||||||10.91562|19.82036|30.79432|25.85478|28.08793|31.32925|18.68161||||||||||||||||||2474|1450|1124|788|1586|790|699||||||||||||||||||0.10311|0.05368|0.03816|0.03096|0.03334|0.02539|0.02952||||||||||||||||||-0.10761|-0.07231|-0.05351|-0.03841|-0.03626|-0.03082|-0.03021||||150|249|241|225|207|227|263|||||||||||||||||||||||||
2025-12-16 06:06:14|SE.D.NRG.CASH.IP|1589|2025-12-15 14:30:00|2025-12-15 20:59:50|15986|416.9|15.12453|2025-12-15|19.46447|20|0.535359|14|-0.644282|14|2025-12-15|||||||||||||||40.28284|22.8674|20.71538|32.25828|34.52787|24.75112|19.46447||||||||||||||||||1776|453|342|360|637|339|403||||||||||||||||||0.10559|0.08323|0.05903|0.03585|0.02217|0.02166|0.02749||||||||||||||||||-0.10282|-0.08443|-0.07107|-0.04226|-0.03375|-0.03061|-0.03029||||90|150|107|84|125|134|227|||||||||||||||||||||||||
2025-12-16 06:06:14|EF.D.ENEL.CASH.IP|1193|2025-12-15 12:30:30|2025-12-15 16:29:50|886.4|2745.9|8.0548|2025-12-15|6.74856|16|0.114025|8|-0.295555|8|2025-12-15|||||||||15.67345|32.57022|33.59847|45.68757|29.68107|31.5321|10.7968|12.81929|6.74856||||||||||||||||2352|1439|1447|1907|2688|1805|4118|4383|2735||||||||||||||||0.0189|0.01442|0.01264|0.01136|0.01136|0.01475|0.01427|0.01201|0.01504||||||||||||||||-0.02051|-0.01252|-0.01308|-0.01136|-0.01278|-0.01387|-0.01364|-0.01218|-0.01517||||||||230|129|131|81|91|92|204|203|119|||||||||||||||||||||||||
2025-12-16 06:06:15|EC.D.GSZFP.CASH.IP|279|2025-12-15 12:30:40|2025-12-15 16:29:50||272.5|3.24457|2025-12-15|0.04598|13|0.091954|8|-0.091912|8|2025-12-15|||||||||37.74558|29.06636|17.68492|17.68488|13.67817|0.04598|12.94624|11.80653|0.07482||||||||||||||||220|213|144|203|204|182|356|334|329||||||||||||||||0.05745|0.04596|0.046|0.04597|0.046||0.046|0.04593|||||||||||||||||-0.05736|-0.04596|-0.04593||-0.04596|-0.04596|-0.04595|-0.04589|-0.04583||||||||61|31|17|17|22|14|31|34|19|||||||||||||||||||||||||
2025-12-16 06:06:16|EC.D.AI.CASH.IP|1041|2025-12-15 12:30:30|2025-12-15 16:29:50|15976|25.6|11.53557|2025-12-15|8.66687|8|0.137862|8|-0.087467|8|2025-12-15|||||||||8.66687|14.29904|21.71761|26.32741|18.76324|25.38449|18.76203|19.88351|11.28045||||||||||||||||42|26|21|19|24|19|30|28|66||||||||||||||||0.02755|0.01663|0.01604|0.01602|0.01324|0.01497|0.01401|0.01753|0.01432||||||||||||||||-0.02274|-0.01426|-0.0134|-0.01289|-0.01315|-0.01447|-0.01452|-0.01782|-0.01253||||||||243|147|129|133|160|134|160|156|80|||||||||||||||||||||||||
2025-12-16 06:06:16|SG.D.SHW.CASH.IP|1871|2025-12-15 14:30:00|2025-12-15 20:59:50|32817|297|18.0965|2025-12-15|22.89062|20|1.190257|14|-0.364531|14|2025-12-15|||||||||||||||30.61251|23.34749|25.73129|37.21366|38.40812|37.69661|22.89062||||||||||||||||||977|528|245|250|416|378|288||||||||||||||||||0.08006|0.02164|0.02253|0.01234|0.01375|0.01181|0.01396||||||||||||||||||-0.0671|-0.03001|-0.01965|-0.02383|-0.01958|-0.014|-0.01625||||82|189|183|148|159|154|210|||||||||||||||||||||||||
2025-12-16 06:06:17|KA.D.BLT.CASH.IP|607|2025-12-15 12:28:50|2025-12-15 16:29:00||266.8|26.06075|2025-12-15|37.55928|13|0.136861|14|-0.405223|8|2025-12-15|||||||||40.35123|60.04016|74.0217|53.37554|50.04651|37.55928|37.89589|45.62862|55.81199||||||||||||||||406|106|512|144|164|1164|239|116|163||||||||||||||||0.06336|0.04525|0.0603|0.04521|0.04518|0.0452|0.05553|0.05049|0.02592||||||||||||||||-0.07831|-0.04774|-0.04521||-0.04519|-0.05645|-0.05473|-0.04543|-0.0378||||||||139|80|50|30|34|32|111|147|52|||||||||||||||||||||||||
2025-12-16 06:06:17|SH.D.X.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 06:06:18|SB.D.ECL.CASH.IP|1641|2025-12-15 14:30:00|2025-12-15 20:59:50|26102|358.4|22.02106|2025-12-15|24.34358|20|0.099556|16|-0.133009|14|2025-12-15|||||||||||||||50.09655|47.16892|38.8904|43.67358|50.38301|46.36813|24.34358||||||||||||||||||972|693|451|456|229|725|314||||||||||||||||||0.02566|0.01909|0.02397|0.02078|0.01691|0.01323|0.01244||||||||||||||||||-0.03448|-0.04373|-0.0213|-0.02163|-0.01854|-0.02033|-0.01604||||60|121|139|110|141|123|181|||||||||||||||||||||||||
2025-12-16 06:06:18|ED.D.ALVGY.CASH.IP|664|2025-12-15 12:29:50|2025-12-15 16:29:50|38405|77.3|22.14812|2025-12-15|23.10331|16|0.104439|15|-0.25974|8|2025-12-15|||||||||28.32313|59.42094|60.012|64.11393|58.74383|60.94973|47.72413|28.02165|23.10331||||||||||||||||61|49|60|84|88|61|91|87|106||||||||||||||||0.02983|0.02612|0.02608|0.02609|0.02611|0.0261|0.02608|0.03355|0.02605||||||||||||||||-0.04203|-0.02612|-0.02608|-0.02607|-0.02611|-0.03261|-0.02608|-0.02845|-0.02604||||||||152|101|50|39|63|64|109|100|39|||||||||||||||||||||||||
2025-12-16 06:06:19|EC.D.STLAFP.CASH.IP|1170|2025-12-15 12:30:40|2025-12-15 16:29:50|1011.4|274.8|12.93955|2025-12-15|3.55615|15|0.217736|8|-0.196078|8|2025-12-15|||||||||10.45525|15.9666|14.59735|41.59533|32.1039|24.64489|18.15316|3.55615|6.18145||||||||||||||||338|161|402|96|197|202|287|294|389||||||||||||||||0.04202|0.02802|0.03071|0.0211|0.02719|0.02271|0.0371|0.03738|0.03182||||||||||||||||-0.04369|-0.02557|-0.02902|-0.02443|-0.02347|-0.024|-0.03637|-0.03431|-0.02531||||||||327|270|206|178|212|195|287|313|163|||||||||||||||||||||||||
2025-12-16 06:06:20|EJ.D.GIVN.CASH.IP|643|2025-12-15 12:31:50|2025-12-15 16:19:50|314000|6.1|19.93094|2025-12-15|11.18186|16|0.162338|8|-0.161812|8|2025-12-15|||||||||19.69714|33.36846|33.99783|33.37191|45.26877|34.97736|33.3685|36.92532|11.18186||||||||||||||||7|6|6|7|6|7|8|8|4||||||||||||||||0.04593|0.04004|0.03906|0.03725|0.04243|0.03186|0.05146|0.03473|0.03429||||||||||||||||-0.06446|-0.03355|-0.03685|-0.03455|-0.0318|-0.03789|-0.03535|-0.03634|-0.04651||||||||163|114|106|48|84|83|105|103|63|||||||||||||||||||||||||
2025-12-16 06:06:20|EC.D.CS.CASH.IP|615|2025-12-15 12:30:40|2025-12-15 16:29:50||210.1|9.93045|2025-12-15|10.40187|14|0.245942|8|-0.172117|8|2025-12-15|||||||||30.91593|34.2522|26.17387|28.58941|23.82939|24.54726|10.40187|25.94612|15.58329||||||||||||||||133|131|143|112|232|175|198|227|340||||||||||||||||0.03449|0.03581|0.02455|0.02457|0.02455|0.02451|0.02452|0.02725|0.02447||||||||||||||||-0.03951|-0.02463|-0.02455|-0.0307|-0.02455|-0.02449|-0.02605|-0.02674|-0.02796||||||||204|111|65|56|42|53|106|108|45|||||||||||||||||||||||||
2025-12-16 06:06:21|EG.D.PRXNA.CASH.IP|975|2025-12-15 12:30:40|2025-12-15 16:29:50|5294|109.9|14.78763|2025-12-15|8.52727|16|0.113679|10|-0.20794|10|2025-12-15|||||||||17.70523|31.56552|25.16249|25.84984|30.52319|31.35893|13.32279|14.40732|8.52727||||||||||||||||121|77|79|72|58|76|172|106|123||||||||||||||||0.03618|0.02224|0.02333|0.01887|0.02146|0.0189|0.02462|0.0275|0.0246||||||||||||||||-0.03464|-0.03813|-0.03276|-0.02425|-0.01998|-0.02361|-0.02747|-0.02844|-0.02329||||||||215|168|175|120|118|134|218|285|153|||||||||||||||||||||||||
2025-12-16 06:06:22|EC.D.SASY.CASH.IP|1307|2025-12-15 12:30:40|2025-12-15 16:29:50|8061|105.4|7.36113|2025-12-15|1.2205|16|0.589441|8|-0.366625|8|2025-12-15|||||||||2.31203|3.27761|5.31605|7.76554|10.49578|14.90085|6.55996|5.28071|1.2205||||||||||||||||234|139|99|73|56|63|103|147|165||||||||||||||||0.07029|0.03604|0.03404|0.03009|0.02521|0.02609|0.03246|0.03096|0.04005||||||||||||||||-0.05158|-0.02813|-0.03752|-0.02606|-0.02527|-0.02648|-0.03463|-0.03726|-0.03357||||||||351|338|321|284|229|262|321|342|167|||||||||||||||||||||||||
2025-12-16 06:06:23|KA.D.BA.CASH.IP|1036|2025-12-15 12:30:40|2025-12-15 16:29:40|1695.5|869.9|12.65623|2025-12-15|20.81187|8|0.207962|8|-0.591017|8|2025-12-15|||||||||20.81187|33.61711|43.04537|45.78488|32.42189|46.7966|27.64829|29.24871|27.17022||||||||||||||||1070|404|403|1078|850|398|1154|733|649||||||||||||||||0.04547|0.0331|0.02972|0.0327|0.03559|0.02957|0.03489|0.03274|0.03684||||||||||||||||-0.05817|-0.03654|-0.03198|-0.03714|-0.03289|-0.03205|-0.03543|-0.03346|-0.04079||||||||183|131|86|59|71|62|105|154|70|||||||||||||||||||||||||
2025-12-16 06:06:23|AC.D.1810HK.CASH.IP|1298|2025-12-16 01:30:00|2025-12-16 06:06:20|4034|69075.7|0.56594|2025-12-15|0.0476|3|0.283286|1|-0.14245|2|2025-12-15||0.04959|4.0075|0.0476||0.04781|0.04789|0.04778||||||||||||||||||178772|149514|159749||366619|388566|324582||||||||||||||||||0.07371|0.05549|0.04757||0.04776|0.04789|0.04777||||||||||||||||||-0.06374|-0.0581|-0.07127||-0.0478|-0.04789|-0.04784|||||||||||||||||98|101|28|36|17|47|||||||||||||||||||||||||
2025-12-16 06:06:24|AC.D.700HK.CASH.IP|1276|2025-12-16 01:30:00|2025-12-16 06:06:20||7215.8|0.87571|2025-12-15|0.08251|3|0.247525|1|-0.246711|1|2025-12-15||1.77894|2.16424|0.08251||4.07937|5.07857|5.97||||||||||||||||||31234|23951|23544||31078|36901|42325||||||||||||||||||0.11012|0.08285|||0.08264|0.08278|0.08285||||||||||||||||||-0.10721|-0.08258|-0.08244|||-0.08251|-0.08267|||||||||||||||||59|48|25|25|20|17|||||||||||||||||||||||||
2025-12-16 06:06:24|MT.D.PA.FWM1.IP|4784|2025-12-15 12:30:50|2025-12-15 23:58:30|1616.75|1.3|0.131|2025-12-15|0.12257|15|0.244698|1|-0.353955|23|2025-12-15|0.1782|0.14441|0.25474|0.14685|0.14415|0.13043|0.13769|0.13051|0.1298|0.13024|0.1269|0.12689|0.12633|0.12427|0.12336|0.12257|0.12328|0.12317|0.12346|0.12344|0.12365|0.12482||0.27597|1|1|0|0|0|1|2|1|0|1|1|1|1|3|2|2|2|2|1|0|0|0||0|0.05516|0.059|0.05231|0.04737|0.06147|0.04397|0.04192|0.03264|0.03339|0.02658|0.02074|0.02602|0.0337|0.04407|0.04791|0.04829|0.03727|0.02884|0.02486|0.01995|0.02141|0.01953||0.03748|-0.05205|-0.04401|-0.0601|-0.02693|-0.031|-0.03131|-0.03644|-0.03044|-0.02496|-0.02571|-0.02123|-0.0226|-0.02376|-0.04268|-0.04466|-0.04745|-0.04493|-0.02913|-0.02438|-0.0197|-0.02788|-0.01852||-0.04713|186|309|223|214|152|231|313|261|277|262|221|170|238|339|349|353|355|327|301|300|223|141|119|||||||||||||||||||||||||
2025-12-16 06:06:25|MT.D.PL.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:28:23|IX.D.SPTRD.IED.IP|3035|2025-12-16 06:01:30|2025-12-16 14:28:20|6802.65|95|0.01023|2025-12-15|0.00733|15|0.062222|14|-0.055424|16|2025-12-15|0.01024|0.01024|0.01023|0.01023|0.01023|0.01023|0.01023|0.01023|0.01023|0.01021|0.01021|0.0102|0.01021|0.0102|0.00874|0.00733|0.00733|0.00734|0.00734|0.00733|0.00733|0.01031|0.022|0.01027|17|15|12|8|10|11|15|21|36|47|43|36|50|142|676|1454|752|567|472|414|718|147|0|24|0.00402|0.0043|0.00311|0.00343|0.00341|0.00275|0.00341|0.00365|0.00512|0.00422|0.00352|0.00317|0.00357|0.00358|0.00978|0.01666|0.01227|0.01068|0.00911|0.00768|0.00804|0.00373|0.00571|0.00401|-0.00376|-0.00393|-0.00292|-0.00312|-0.00311|-0.00266|-0.00328|-0.00388|-0.00519|-0.00354|-0.00264|-0.00228|-0.00345|-0.0035|-0.01|-0.0166|-0.01307|-0.01064|-0.00954|-0.00807|-0.00834|-0.00338|-0.00149|-0.00411|347|353|326|294|292|319|331|343|360|356|340|306|345|344|357|360|360|360|360|360|360|310|82|329|||||||||||||||||||||||||
2025-12-16 14:28:24|IX.D.RUSSELL.IED.IP|2973|2025-12-16 06:01:30|2025-12-16 14:28:20|2529.1|10.9|0.01167|2025-12-15|0.01166|13|0.134366|23|-0.098232|15|2025-12-15|0.01174|0.01173|0.01171|0.01171|0.0117|0.0117|0.01169|0.0117|0.0117|0.01167|0.01167|0.01167|0.01167|0.01166|0.01169|0.01179|0.01182|0.01183|0.01183|0.01182|0.01183|0.01193|0.03951|0.01186|1|2|2|0|1|2|3|1|7|4|9|13|11|22|122|202|113|89|63|54|107|28|0|9|0.00633|0.00775|0.00575|0.00535|0.00532|0.00487|0.0054|0.0067|0.00847|0.00624|0.00615|0.00573|0.00599|0.00771|0.01833|0.02608|0.01919|0.01572|0.01462|0.01239|0.01156|0.00587|0.00938|0.00828|-0.0054|-0.00641|-0.00573|-0.0052|-0.00535|-0.00529|-0.00561|-0.007|-0.00764|-0.0064|-0.00573|-0.0051|-0.00594|-0.00717|-0.02028|-0.0251|-0.01843|-0.0163|-0.01351|-0.01353|-0.01163|-0.00592|-0.00395|-0.00829|319|336|301|269|258|268|262|324|346|310|277|240|311|337|356|360|360|360|360|360|360|316|49|292|||||||||||||||||||||||||
2025-12-16 14:28:26|IX.D.DOW.IDE.IP|3038|2025-12-16 06:01:40|2025-12-16 14:28:20|48387.7|5.4|0.00773|2025-12-15|0.00516|15|0.067063|14|-0.070681|14|2025-12-15|0.00989|0.00989|0.00988|0.00988|0.00988|0.00988|0.00988|0.00741|0.00741|0.0074|0.0074|0.0074|0.0074|0.0074|0.00627|0.00516|0.00517|0.00517|0.00517|0.00517|0.00516|0.00994|0.02024|0.00991|1|2|1|1|1|1|1|2|2|4|2|2|2|7|42|72|35|20|16|12|27|7|0|4|0.00366|0.00307|0.0026|0.00216|0.00246|0.00215|0.0024|0.00319|0.0043|0.00341|0.00238|0.00237|0.00268|0.00303|0.01044|0.01332|0.01206|0.01003|0.00894|0.00745|0.00761|0.00305|0.00462|0.003|-0.00296|-0.00305|-0.00232|-0.00219|-0.00201|-0.00212|-0.00275|-0.00326|-0.00381|-0.0031|-0.00209|-0.00215|-0.00283|-0.00277|-0.01118|-0.01526|-0.01144|-0.01064|-0.0087|-0.0072|-0.00769|-0.0028|-0.00129|-0.00335|345|353|354|345|350|348|354|359|360|360|357|351|356|359|360|360|360|360|360|360|360|337|110|338|||||||||||||||||||||||||
2025-12-16 14:28:27|IX.D.FANG.IFM.IP|3015|2025-12-16 06:01:40|2025-12-16 14:28:20|15690.9|0|0.02367|2025-12-15|0.01136|16|0.129814|15|-0.230497|9|2025-12-15|0.03099|0.03095|0.03091|0.03093|0.03094|0.03091|0.03092|0.03093|0.03093|0.01859|0.01855|0.01855|0.01858|0.0186|0.01494|0.01137|0.01136|0.01138|0.01141|0.01141|0.01141|0.01905|0.01905|0.01905|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00594|0.00545|0.00424|0.00403|0.00386|0.00344|0.00402|0.00588|0.00677|0.00415|0.00254|0.00331|0.00309|0.00378|0.01607|0.02169|0.01625|0.01296|0.01043|0.00887|0.0112|0.00451|0.00184|0.00244|-0.00485|-0.00475|-0.00368|-0.00385|-0.00357|-0.00319|-0.00444|-0.00545|-0.00646|-0.00681|-0.00274|-0.00385|-0.00435|-0.00461|-0.02091|-0.024|-0.01522|-0.01202|-0.01069|-0.00974|-0.0117|-0.0031|-0.00205|-0.00257|336|360|360|360|359|359|360|360|360|355|343|348|358|359|360|360|360|360|360|360|360|351|293|333|||||||||||||||||||||||||
2025-12-16 14:28:28|IX.D.NASDAQ.IFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:28:29|IX.D.ASX.IFD.IP|1999|2025-12-16 06:01:50|2025-12-16 14:28:10|8601.8|1.5|0.03335|2025-12-15|0.01132|0|0.067085|22|-0.045165|22|2025-12-15|0.01132|0.01158|0.01157|0.01158|0.01159|0.03661|0.03862|0.03471|0.03468|0.03463|0.03459|0.03458|0.03459|0.03462|0.03468|0.03475|0.03478|0.03481|0.03481|0.03479|0.03482|0.04635|0.03317|0.01159|11|8|9|12|14|14|2|5|2|2|4|2|3|4|5|3|2|1|1|1|2|0|5|8|0.00824|0.00679|0.0063|0.01002|0.00706|0.00337|0.00643|0.00583|0.00734|0.00703|0.00686|0.00622|0.00685|0.00753|0.00848|0.00968|0.00807|0.00795|0.00689|0.00687|0.00591|0.00191|0.0137|0.00948|-0.00911|-0.00769|-0.00615|-0.00888|-0.00659|-0.00414|-0.00395|-0.00617|-0.00676|-0.00696|-0.00645|-0.00608|-0.00604|-0.00674|-0.00892|-0.00915|-0.00799|-0.00793|-0.00692|-0.00644|-0.00718|-0.00183|-0.00791|-0.00989|269|257|221|152|153|224|155|133|259|179|124|115|131|158|252|344|325|300|314|271|209|261|81|314|||||||||||||||||||||||||
2025-12-16 14:28:29|TM.D.BOVESPA.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:28:30|IX.D.CAC.IFM.IP|2709|2025-12-16 06:01:50|2025-12-16 14:28:30|8110.8|22|0.01458|2025-12-15|0.01226|11|0.116315|8|-0.059274|8|2025-12-15|0.04268|0.03706|0.03703|0.03704|0.03703|0.03702|0.03704|0.02471|0.01233|0.0123|0.01228|0.01226|0.01227|0.01227|0.01227|0.0123|0.01846|0.02463|0.02464|0.02463|0.02461|0.04921|0.04919|0.0492|0|0|0|0|0|0|0|4|29|29|14|14|6|23|13|29|19|8|1|2|3|71|0|0|0.00572|0.01017|0.00936|0.00685|0.00845|0.00843|0.01225|0.00789|0.01361|0.00845|0.00603|0.00547|0.0055|0.00543|0.0073|0.00773|0.00825|0.00763|0.00567|0.00507|0.005|0.00336|0.00799|0.00314|-0.00536|-0.01212|-0.00757|-0.00693|-0.00905|-0.00617|-0.00799|-0.00741|-0.01227|-0.0075|-0.00567|-0.00535|-0.00578|-0.00587|-0.00781|-0.00837|-0.00784|-0.0076|-0.00589|-0.00534|-0.00558|-0.00284|-0.00301|-0.00328|213|117|99|68|53|90|96|252|360|356|351|332|344|343|357|357|356|351|332|334|296|263|56|299|||||||||||||||||||||||||
2025-12-16 14:28:31|IX.D.XINHUA.IFM.IP|2413|2025-12-16 06:01:40|2025-12-16 14:28:20||31.1|9.21228|2025-12-15|0.06568|2|0.111782|1|-0.217467|1|2025-12-15|0.15833|0.06585|0.06568|0.06579|0.06587|0.06592|0.0661|0.06618|3.91718|25.45201|41.86075|44.92251|34.61631|37.63498|14.06363|4.61616|6.66611|18.7108|11.17669|17.33652|0.06621|0.14584|0.15889|0.15893|0|199|137|85|31|80|104|49|26|16|14|18|18|12|26|22|18|12|5|4|6|3|0|0|0.00238|0.02011|0.01855|0.01192|0.00762|0.0136|0.01265|0.00816|0.0046|0.00746|0.00701|0.00715|0.00716|0.00765|0.00897|0.00902|0.00789|0.00734|0.00706|0.00558|0.0037|0.00235|0.00296|0.00226|-0.0021|-0.0171|-0.01819|-0.01355|-0.00868|-0.01259|-0.01026|-0.00878|-0.00464|-0.00865|-0.00716|-0.00661|-0.00661|-0.00683|-0.00778|-0.00884|-0.00798|-0.00684|-0.00719|-0.00534|-0.00391|-0.00171|-0.0009|-0.00255|240|335|360|321|178|354|349|263|316|189|110|127|162|141|250|330|288|252|234|191|157|213|59|305|||||||||||||||||||||||||
2025-12-16 14:28:32|IX.D.HSCHIN.IFU.IP|2528|2025-12-16 06:01:40|2025-12-16 14:28:10|8762|17.6|0.07789|2025-12-15|0.06677|2|0.093772|5|-0.151493|15|2025-12-15|0.20037|0.09959|0.06677|0.06686|0.20101|0.06705|0.06718|0.06731|0.13809|0.13335|0.06718|0.06718|0.06719|0.06718|0.06719|0.06738|0.06734|0.06748|0.06832|0.20279|0.20285|0.20308|0.20314|0.20319|0|37|23|14|0|29|28|38|23|5|2|4|5|2|6|8|9|9|15|0|0|0|0|0|0.00282|0.0193|0.01886|0.01364|0.00234|0.01727|0.01339|0.01405|0.00764|0.00651|0.00702|0.00669|0.00631|0.00664|0.01269|0.01397|0.01353|0.01257|0.01392|0.00314|0.00411|0.00247|0.00477|0.00249|-0.00259|-0.0191|-0.01889|-0.01393|-0.00207|-0.01584|-0.01382|-0.01317|-0.00671|-0.00674|-0.00668|-0.00689|-0.00625|-0.00648|-0.01361|-0.01404|-0.0132|-0.01329|-0.01493|-0.00333|-0.00412|-0.00353|-0.0013|-0.00273|341|342|351|283|282|323|303|320|342|183|245|174|240|278|328|358|202|161|188|343|343|264|51|305|||||||||||||||||||||||||
2025-12-16 14:28:33|IX.D.DEN25.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:28:34|IX.D.EMGMKT.IFE.IP|2132|2025-12-16 06:02:30|2025-12-16 14:28:30|1357.4|37.1|0.07251|2025-12-15|0.03636|16|0.102145|0|-0.109107|15|2025-12-15|0.14576|0.14559|0.14541|0.14553|0.14557|0.14555|0.14573|0.14582|0.14565|0.1453|0.14526|0.14518|0.14514|0.14514|0.07241|0.03639|0.03636|0.03642|0.03648|0.03646|0.0365|0.1463|0.14617|0.14638|4|8|3|4|2|5|3|6|36|39|14|72|24|33|231|220|120|105|66|84|124|36|2|0|0.01823|0.01188|0.0103|0.01091|0.00728|0.01027|0.00972|0.00959|0.00877|0.00817|0.00843|0.00884|0.00949|0.00875|0.0147|0.01327|0.01128|0.00903|0.00977|0.00851|0.0089|0.00975||0.00752|-0.02083|-0.01368|-0.0103|-0.0086|-0.00728|-0.00788|-0.01002|-0.00901|-0.00819|-0.00859|-0.00812|-0.00798|-0.00949|-0.00806|-0.01478|-0.01381|-0.01105|-0.01068|-0.00948|-0.00875|-0.00974|-0.01244||-0.00786|71|181|112|76|73|132|112|151|200|190|139|132|125|155|259|340|321|265|243|202|196|84|5|213|||||||||||||||||||||||||
2025-12-16 14:28:35|IX.D.STXE.IFM.IP|2679|2025-12-16 06:01:50|2025-12-16 14:28:30|5728.53|301.4|0.01218|2025-12-15|0.02604|11|0.069669|8|-0.052215|8|2025-12-15|0.04399|0.03483|0.0348|0.03481|0.0348|0.03479|0.03481|0.02611|0.02612|0.02609|0.02607|0.02604|0.02606|0.02605|0.02606|0.02611|0.02609|0.02611|0.02612|0.02611|0.02609|0.05217|0.05217|0.05218|7|9|20|8|4|8|42|53|389|332|231|285|510|485|430|590|797|187|102|16|92|0|0|0|0.00588|0.0099|0.00937|0.0087|0.01044|0.00986|0.01197|0.01175|0.01742|0.01486|0.01448|0.01519|0.01412|0.01303|0.01712|0.01658|0.01665|0.01213|0.0126|0.01126|0.0133|0.00346|0.00812|0.00303|-0.00623|-0.01237|-0.00986|-0.00949|-0.01305|-0.01131|-0.00995|-0.01402|-0.01726|-0.01522|-0.01564|-0.01736|-0.01179|-0.01054|-0.01617|-0.01604|-0.01623|-0.01201|-0.01088|-0.01059|-0.01192|-0.00284|-0.00199|-0.00335|176|112|82|48|41|62|67|118|213|154|70|61|99|93|165|228|210|195|183|140|114|260|55|296|||||||||||||||||||||||||
2025-12-16 14:28:37|IX.D.FTSE.CFD.IP|2884|2025-12-16 06:01:40|2025-12-16 14:28:30|9683.5|49.5|0.01295|2025-12-15|0.01025|15|0.044091|15|-0.044347|8|2025-12-15|0.04136|0.031|0.03098|0.031|0.03098|0.03097|0.03098|0.02064|0.01031|0.0103|0.01028|0.01027|0.01027|0.01026|0.01026|0.01025|0.01541|0.02054|0.02055|0.02053|0.02058|0.04103|0.04102|0.04103|0|1|0|0|0|1|3|17|86|28|92|29|73|31|40|79|127|7|6|2|8|0|0|0|0.00309|0.00405|0.00381|0.00345|0.00286|0.00314|0.00331|0.00493|0.00866|0.00546|0.00539|0.00383|0.0047|0.00459|0.0067|0.00845|0.00802|0.00689|0.00492|0.00451|0.0046|0.00204|0.0041|0.00174|-0.00267|-0.00423|-0.00327|-0.00302|-0.00303|-0.00307|-0.00317|-0.00454|-0.00811|-0.00468|-0.00414|-0.00378|-0.00387|-0.00419|-0.00678|-0.00793|-0.00696|-0.00693|-0.00499|-0.00436|-0.00452|-0.00159|-0.00177|-0.00192|271|243|218|181|141|190|186|305|360|345|315|265|315|315|341|359|360|358|351|347|340|260|57|296|||||||||||||||||||||||||
2025-12-16 14:28:37|KB.D.MID250.CASH.IP|2242|2025-12-16 08:15:00|2025-12-16 14:28:30|22061.32|0|0|2025-12-15|0|8|0.028516|15|-0.027162|9|2025-12-15|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00251|0.002|0.00141|0.00126|0.00142|0.00115|0.0016|0.00191|0.00244||||||||||||||||-0.00208|-0.00173|-0.00117|-0.0011|-0.00101|-0.00142|-0.00134|-0.00223|-0.00175||||||||270|360|360|360|360|360|360|360|180|||||||||||||||||||||||||
2025-12-16 14:28:39|IX.D.DAX.IDE.IP|2950|2025-12-16 06:01:50|2025-12-16 14:28:30|24088.5|9.9|0.00783|2025-12-15|0.00576|10|0.049446|14|-0.052003|15|2025-12-15|0.0214|0.02059|0.02057|0.02058|0.02058|0.02057|0.02058|0.01152|0.00577|0.00577|0.00576|0.00576|0.00577|0.00577|0.00577|0.00578|0.00867|0.01157|0.01158|0.01158|0.01157|0.02894|0.02894|0.02895|0|0|1|0|0|1|0|4|18|8|13|7|8|6|11|11|14|2|2|1|3|0|0|0|0.00466|0.00406|0.00397|0.00301|0.00407|0.00515|0.00461|0.00618|0.00971|0.00754|0.00548|0.00398|0.00487|0.00501|0.00749|0.0097|0.00835|0.00689|0.00595|0.00472|0.00434|0.0029|0.00451|0.0028|-0.00473|-0.00395|-0.0042|-0.00363|-0.00452|-0.00424|-0.00429|-0.00633|-0.01104|-0.00782|-0.00512|-0.00441|-0.0054|-0.00513|-0.00707|-0.00993|-0.00742|-0.008|-0.00616|-0.00413|-0.00469|-0.00251|-0.00121|-0.00308|200|242|237|153|199|206|264|346|360|359|360|356|359|359|360|360|360|360|356|355|357|271|89|308|||||||||||||||||||||||||
2025-12-16 14:28:39|TM.D.MDAX.IFM.IP|1178|2025-12-16 08:00:00|2025-12-16 14:28:10|29863|11.1|26.55189|2025-12-15|0.33537|7|0.134102|17|-0.200515|20|2025-12-15||||||||0.33537|21.09011|39.02725|39.58692|57.31051|27.1454|52.80858|31.35177|24.80152|36.29185|90.82298|94.77298|85.79323|33.80071|||||||||||0|18|4|9|69|0|1|7|27|20|0|0|0|0||||||||||||0.02357|0.02398|0.01949|0.01669|0.0167|0.0167|0.01963|0.01976|0.02286|0.05406|||0.01674||||||||||||-0.02135|-0.03497|-0.06682||-0.02783|-0.02387|-0.01877|-0.02387|-0.11687|-0.0592|-0.01674|-0.01674|-0.20051||||1|260|165|61|21|67|57|119|102|50|65|19|7|12|||||||||||||||||||||||||
2025-12-16 14:28:40|TM.D.TECDAX.IFM.IP|1248|2025-12-16 07:00:00|2025-12-16 14:28:20||0.2|36.33321|2025-12-15|22.50989|18|1.163459|16|-1.136687|16|2025-12-15||||||||38.93272|36.30805|52.14677|52.2894|71.6467|55.16286|61.51052|50.82501|37.65346|40.40284|94.99007|22.50989|100|100|||||||||||0|0|0|0|0|0|0|0|0|1|0|0|0|0|||||||||||0.23868|0.02881|0.01636|0.0148|0.01412|0.01614|0.01552|0.01863|0.015|0.15279|0.10932||||||||||||||-0.40372|-0.02001|-0.01625|-0.01413|-0.01694|-0.01695|-0.01411|-0.01642|-0.01819|-0.05184|-0.03597|||||||16|249|148|115|95|109|127|213|256|177|58|10|1|1|||||||||||||||||||||||||
2025-12-16 14:28:40|TM.D.ATHENS.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:28:42|IX.D.HANGSENG.IFU.IP|2972|2025-12-16 06:01:50|2025-12-16 14:28:40|25247.9|10.7|0.03587|2025-12-15|0.0194|2|0.167715|9|-0.122153|15|2025-12-15|0.11667|0.04251|0.0194|0.01942|0.11665|0.01946|0.0195|0.01952|0.06828|0.05351|0.03117|0.03117|0.03116|0.03116|0.03117|0.03124|0.03122|0.03129|0.03158|0.11751|0.11754|0.11755|0.11752|0.11752|0|39|30|17|0|22|18|23|12|3|1|2|2|1|6|7|5|3|3|0|0|0|0|0|0.00266|0.01637|0.01423|0.00874|0.00212|0.0111|0.00793|0.00667|0.00633|0.00585|0.0048|0.0038|0.00394|0.00385|0.00953|0.01195|0.00852|0.00735|0.00684|0.00263|0.00316|0.00212|0.00325|0.00227|-0.0028|-0.01575|-0.01509|-0.0098|-0.00249|-0.01087|-0.00828|-0.00722|-0.00647|-0.00543|-0.00382|-0.0037|-0.00402|-0.00402|-0.00955|-0.01238|-0.00819|-0.00748|-0.00677|-0.00283|-0.00346|-0.00191|-0.00067|-0.00247|345|354|360|358|294|360|360|359|360|346|336|318|337|339|355|360|360|360|360|360|360|266|84|306|||||||||||||||||||||||||
2025-12-16 14:28:42|TM.D.BUX.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:28:43|IX.D.NIFTY.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:28:44|IX.D.MIB.IFM.IP|2664|2025-12-16 06:01:50|2025-12-16 14:28:40||6.6|0.04771|2025-12-15|0.0453|14|0.051448|8|-0.085663|8|2025-12-15|0.09164|0.09154|0.09147|0.09148|0.09146|0.09144|0.09149|0.04574|0.0456|0.04553|0.04548|0.04542|0.04536|0.04531|0.0453|0.04537|2.40608|21.47666|25.24269|21.28484|0.04533|0.09066|0.09064|0.09067|0|0|0|0|0|0|0|2|11|14|15|6|6|13|13|14|14|1|1|0|1|15|0|0|0.00553|0.00529|0.00475|0.00469|0.00487|0.00704|0.0063|0.01023|0.01385|0.00993|0.00789|0.00741|0.00778|0.0076|0.00954|0.01182|0.01023|0.01244|0.01192|0.00966|0.00684|0.00308|0.0035|0.00298|-0.00515|-0.00466|-0.00619|-0.00485|-0.0054|-0.005|-0.00708|-0.00797|-0.01316|-0.00954|-0.0082|-0.00735|-0.00748|-0.00732|-0.01009|-0.0104|-0.01004|-0.01244|-0.01229|-0.00846|-0.0075|-0.00249|-0.00366|-0.00336|247|267|187|151|149|150|195|210|356|322|288|273|279|267|315|352|339|308|254|273|247|263|61|296|||||||||||||||||||||||||
2025-12-16 14:28:45|IX.D.NIKKEI.IFD.IP|2983|2025-12-16 06:01:50|2025-12-16 14:28:40|49689.5|3.1|0.01409|2025-12-15|0.01392|10|0.088967|0|-0.086941|0|2025-12-15|0.01394|0.01395|0.01397|0.01399|0.01397|0.01395|0.01395|0.01395|0.01395|0.01393|0.01392|0.01393|0.01393|0.01392|0.01393|0.01399|0.01397|0.01398|0.01399|0.01398|0.01398|0.01424|0.05995|0.02065|11|5|5|2|3|4|8|2|2|2|2|1|1|1|2|4|4|1|1|1|2|2|0|28|0.02175|0.01191|0.00937|0.00829|0.00837|0.00857|0.00896|0.00767|0.00829|0.00694|0.00662|0.00541|0.00571|0.00514|0.01127|0.01452|0.01317|0.00975|0.00837|0.00843|0.00748|0.00572|0.00381|0.00982|-0.01875|-0.01208|-0.00971|-0.00894|-0.00823|-0.00863|-0.00829|-0.00686|-0.00722|-0.00624|-0.0059|-0.00522|-0.00496|-0.00518|-0.01015|-0.01712|-0.01124|-0.01012|-0.00869|-0.00823|-0.00684|-0.00563|-0.00097|-0.00929|360|360|360|355|358|357|341|321|356|337|331|288|325|322|343|360|360|360|359|360|351|184|99|295|||||||||||||||||||||||||
2025-12-16 14:28:45|TM.D.KLCI.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:28:46|IX.D.AEX.IFM.IP|2209|2025-12-16 06:01:50|2025-12-16 14:28:40||3.1|0.01294|2025-12-15|0.01057|10|0.116817|8|-0.074109|15|2025-12-15|0.05313|0.05308|0.05304|0.05305|0.05304|0.05302|0.05306|0.03184|0.01059|0.01058|0.01057|0.01057|0.01058|0.01057|0.01058|0.01059|0.02135|0.03176|0.03179|0.03179|0.78911|0.05297|0.05296|0.05299|0|0|0|0|0|0|0|2|3|4|10|4|2|3|5|8|6|1|0|0|0|22|0|0|0.012|0.01121|0.01137|0.01061|0.01193|0.01178|0.01415|0.02067|0.01655|0.01263|0.01125|0.01079|0.01102|0.0114|0.01469|0.01456|0.01453|0.01258|0.01272|0.01201|0.01336|0.01166||0.01102|-0.01164|-0.01499|-0.01186|-0.01273|-0.01414|-0.01378|-0.01486|-0.01396|-0.01402|-0.01231|-0.01167|-0.01219|-0.01131|-0.01078|-0.01336|-0.01593|-0.0134|-0.01182|-0.0123|-0.01059|-0.01295|-0.01059|-0.01059|-0.0106|129|111|84|38|43|55|69|131|329|279|230|210|245|227|303|346|330|272|215|202|132|91|12|107|||||||||||||||||||||||||
2025-12-16 14:28:47|IX.D.OBX.IFM.IP|143|2025-12-16 10:57:30|2025-12-16 14:26:00||2|39.88584|2025-12-15|58.37607|15|0.016026|15|0||2025-12-15||||||||||||||||58.37607||||||||||||||||||||||||0||||||||||||||||||||||||0.01603|||||||||||||||||||||||||||||||||12|||||||||||||||||||||||||
2025-12-16 14:28:47|IX.D.PSI20.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:28:48|IX.D.SINGAPORE.IFM.IP|1785|2025-12-16 06:01:50|2025-12-16 14:28:40|437.56|3.7|23.26929|2025-12-15|0.13679|22|0.136181|9|-0.0905|14|2025-12-15|9.58705|19.94875|20.26729|20.54088|27.47644|17.12384|32.88084|18.8962|10.17615|11.16601|50.01856|52.79507|44.84748|35.9205|13.82841|10.8069|12.32392|17.97489|21.10928|28.68183|32.85508|11.46804|0.13679|0.13681|10|9|7|8|6|10|7|9|11|12|2|3|2|2|3|3|2|0|0|1|2|0|0|0|0.02064|0.01404|0.01412|0.0114|0.01139|0.0125|0.01217|0.01342|0.01134|0.02531||0.01132|0.01131|0.01132|0.01557|0.01495|0.01372|0.01281|0.01202|0.01175|0.01335|0.0228||0.02281|-0.01816|-0.01537|-0.01225|-0.0114|-0.01139|-0.01193|-0.01212|-0.01135|-0.01179|-0.01458|-0.01132|-0.01132|-0.01131|-0.01131|-0.01767|-0.01469|-0.01311|-0.01289|-0.01323|-0.01137|-0.01229|-0.01709||-0.0228|147|246|168|78|51|117|70|106|138|81|36|36|58|78|203|325|293|262|242|178|198|44|4|61|||||||||||||||||||||||||
2025-12-16 14:28:49|IX.D.SAF.IFMMX.IP|2891|2025-12-16 06:01:50|2025-12-16 14:28:40|105426|0|0.09479|2025-12-15|0.09447|16|0.164665|6|-0.22214|15|2025-12-15|0.0953|0.09525|0.09526|0.09529|0.09529|0.09527|2.33395|3.74392|2.8763|3.2297|3.47334|9.95417|10.02454|6.6243|4.1712|1.20455|0.09447|0.09453|0.09457|0.09453|0.0945|0.09449|0.09447|0.09449|0|0|0|0|0|0|2|12|15|11|10|6|6|7|17|6|0|0|0|0|0|0|0|0|0.0033|0.00313|0.00317|0.00318|0.00271|0.00409|0.00963|0.01546|0.01487|0.00775|0.00741|0.00656|0.0058|0.00769|0.01286|0.01362|0.00663|0.00664|0.00511|0.00443|0.00389|0.00214|0.00312|0.00217|-0.00311|-0.00365|-0.00421|-0.00294|-0.00223|-0.003|-0.00552|-0.01751|-0.01838|-0.01095|-0.01021|-0.00762|-0.00792|-0.00838|-0.01436|-0.01412|-0.00665|-0.00649|-0.00501|-0.00453|-0.00386|-0.00198|-0.00165|-0.00235|336|335|295|251|260|260|265|270|351|343|319|292|300|303|338|351|360|360|360|359|360|264|59|300|||||||||||||||||||||||||
2025-12-16 14:28:50|IX.D.IBEX.IFM.IP|2345|2025-12-16 06:01:50|2025-12-16 14:28:40|16984.5|6.7|0.02959|2025-12-15|0.02938|12|0.097155|8|-0.105882|8|2025-12-15|0.07105|0.07099|0.07093|0.07094|0.07092|0.07085|0.07089|0.02951|0.02941|0.02939|0.02939|0.02939|0.02938|0.02938|0.02938|0.02939|4.41406|25.62774|13.85116|0.07053|0.07049|0.07047|0.07046|0.07048|0|0|0|0|0|0|0|2|6|4|3|4|2|3|3|8|7|1|1|0|0|0|0|0|0.00458|0.00753|0.00493|0.00487|0.00737|0.00735|0.00511|0.01506|0.0131|0.00967|0.00706|0.00629|0.00609|0.00618|0.00745|0.00892|0.00953|0.01323|0.0129|0.00739|0.00711|0.00284|0.00426|0.00255|-0.00475|-0.00626|-0.00638|-0.00581|-0.00681|-0.00625|-0.0054|-0.00728|-0.01241|-0.00927|-0.0071|-0.00634|-0.00604|-0.00689|-0.00926|-0.00904|-0.00982|-0.01269|-0.01235|-0.00654|-0.00876|-0.00228|-0.00223|-0.00273|213|157|124|93|77|84|115|105|343|315|272|259|254|261|291|342|274|86|87|216|180|263|56|296|||||||||||||||||||||||||
2025-12-16 14:28:52|IX.D.OMX.IFM.IP|2666|2025-12-16 06:01:50|2025-12-16 14:28:50|2816.76|47|0.02073|2025-12-15|0.01762|14|0.083793|8|-0.057106|15|2025-12-15|0.05313|0.05308|0.05304|0.05304|0.05303|0.05302|0.05305|0.05225|0.01767|0.01764|0.01763|0.01763|0.01763|0.01763|0.01762|0.01766|0.03074|0.05301|0.05303|0.05302|0.05299|0.05297|0.05296|0.05297|0|0|0|0|0|0|0|0|65|88|104|62|33|33|75|130|95|25|0|0|0|0|0|0|0.0052|0.00449|0.00459|0.0049|0.0047|0.00611|0.00757|0.0071|0.01371|0.00867|0.00684|0.00589|0.00616|0.00652|0.00904|0.01071|0.00894|0.00864|0.00697|0.00723|0.00538|0.0028|0.00374|0.00252|-0.00434|-0.00684|-0.0049|-0.00396|-0.00509|-0.00641|-0.00557|-0.0078|-0.01151|-0.00881|-0.00654|-0.00577|-0.0066|-0.00616|-0.00856|-0.01204|-0.00893|-0.00863|-0.00678|-0.00575|-0.00659|-0.0024|-0.00199|-0.0028|227|215|160|113|121|121|138|161|339|308|274|262|268|268|317|353|216|323|319|275|273|260|60|296|||||||||||||||||||||||||
2025-12-16 14:28:53|IX.D.SMI.IFM.IP|2559|2025-12-16 06:01:50|2025-12-16 14:28:50|13091.7|23.3|0.01614|2025-12-15|0.01535|11|0.058|8|-0.038653|8|2025-12-15|0.04649|0.04646|0.04643|0.04644|0.04643|0.04642|0.04644|0.01546|0.01543|0.01539|0.01536|0.01535|0.01535|0.01535|0.01536|0.01538|0.01536|0.01536|0.01537|0.01536|0.01544|0.04596|0.04596|0.04597|0|0|0|0|0|0|0|28|34|30|45|13|43|48|18|42|60|1|0|0|3|0|0|0|0.00398|0.00542|0.0049|0.00435|0.0058|0.00582|0.00406|0.0073|0.01006|0.00661|0.00712|0.00605|0.00596|0.00581|0.00876|0.00788|0.00812|0.00812|0.00687|0.00561|0.00575|0.00245|0.00283|0.00218|-0.00384|-0.00649|-0.00572|-0.00514|-0.00567|-0.00784|-0.00473|-0.00784|-0.01013|-0.00698|-0.00659|-0.00592|-0.00583|-0.00565|-0.0078|-0.00885|-0.00884|-0.00779|-0.00639|-0.00551|-0.00557|-0.00193|-0.00153|-0.00219|201|142|96|68|64|85|105|237|343|306|275|259|325|297|348|348|347|341|345|329|286|260|53|296|||||||||||||||||||||||||
2025-12-16 14:28:53|IX.D.TAIEX.IFU.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:28:54|KB.D.TK.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:28:54|CC.D.VSTOXX.UNC.IP|709|2025-12-16 06:02:10|2025-12-16 14:28:30||8.7|0.13018|2025-12-15|0.4567|7|0.741163|4|-2.311161|4|2025-12-15|1.73812|6.95482|1.7326|1.7331|1.65041|1.4606|0.72349|0.4567|0.45824|0.45978|0.46223|0.46392|0.46522|0.46531|0.46563|0.46082|0.46208|0.46067|0.46036|0.46161|0.46173||||2|3|0|0|0|3|0|1|26|11|64|35|27|83|46|20|28|1|1|1|3||||0.29053|0.21312|||0.41552|0.31494||0.17153||0.11491|0.11567|0.17401||0.14554|0.15288|0.16119|0.17344|0.15952|0.15097|0.13482|0.13472|||||-0.18823|||-2.31116|-0.63341||-0.14238|-0.17155||-0.11541|-0.17422|-0.22056||-0.20938|-0.14794|-0.15388|-0.14859|-0.17249|-0.17271|-0.1154||||1|18|2|1|8|20|11|17|25|24|19|11|19|14|47|105|107|102|72|38|72|0||||||||||||||||||||||||
2025-12-16 14:28:55|CC.D.VIX.UME.IP|873|2025-12-16 06:04:30|2025-12-16 14:28:50||7.6|0.21111|2025-12-15|0.85535|15|0.274574|14|-0.272926|14|2025-12-15|0.86688|0.8698|0.86894|0.86768|0.86886|0.86847|0.86842|0.86682|0.86743|0.86774||0.87305|0.87363|0.87497|0.87406|0.85535|0.86146|0.86151|0.86062|0.86389|0.86517|0.86645||0.86487|5|6|19|0|21|13|3|10|17|11||8|16|31|58|40|30|24|21|21|27|52||35|0.16272|||||0.16295||0.05423|0.271|0.0542|||0.12747|0.21906|0.16837|0.1893|0.1671|0.16176|0.19709|0.21235|0.17434|0.13549||0.10811|-0.27056|||||||-0.16216|-0.16278|-0.08134||-0.27233|-0.1364|-0.16402|-0.20433|-0.20684|-0.22805|-0.20253|-0.15467|-0.20031|-0.19438|||-0.16243|13|12|3|1|2|3|7|17|15|15|3|20|14|51|124|97|81|68|56|77|16|10|||||||||||||||||||||||||
2025-12-16 14:28:56|IR.D.FGBM.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:28:56|IR.D.FLG.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:28:57|IR.D.ULTRA100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:28:58|IR.D.BOND100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:28:58|IR.D.10YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:28:59|IR.D.JGB.FWM2.IP|401|2025-12-16 06:30:00|2025-12-16 14:28:40|13318|0.2|0.52834|2025-12-15|0.02998|0|0.02249|15|-0.097451|14|2025-12-15|0.02998|0.02999||0.03|0.02999|0.03|0.02999|0.02998|0.02999|0.02999|0.02999|0.02998|0.02999|0.03272|0.03031|2.73269|0.02999|0.03|0.03|0.02999|0.03333|||0.03|0|0||1|0|1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||3|0.00749|0.0075||0.0075|0.0075|0.0075|0.0075|0.0075|0.0075|0.0075|0.01125|0.0075||0.0075|0.0075|0.012|0.0075|0.0075|0.0075|||||0.0075|-0.00749|-0.0075||-0.0075|-0.0075|-0.0075|-0.0075|-0.00749|-0.0075|-0.0075|-0.0075|-0.0075||-0.02625|-0.03748|-0.0075|-0.0075||-0.0075|||||-0.0075|75|66|34|60|63|13|43|36|15|14|13|17|55|47|37|38|15|7|1|9|15|||||||||||||||||||||||||
2025-12-16 14:29:00|CC.D.FGBL.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:29:00|IR.D.FOAT.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:29:01|IR.D.FBTP.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:29:02|IR.D.05YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:29:03|CC.D.DX.UME.IP|2544|2025-12-16 06:02:00|2025-12-16 14:29:00|9763.6|1.8|0.05066|2025-12-15|0.05099|0|0.07671|15|-0.018399|15|2025-12-15|0.05099|0.05101|0.05104|0.05103|0.05102|0.05103|0.05103|0.05103|0.05103|0.05106|0.05106|0.05107|0.05109|0.05109|0.05109|0.05113|0.05109|0.05106|0.05103|0.05103|0.05106|0.05106|||0|1|1|1|0|0|0|0|1|1|1|1|2|2|2|4|2|1|1|2|1|0|||0.00286|0.00328|0.00323|0.00313|0.00279|0.00286|0.00299|0.00298|0.00386|0.00331|0.00294|0.00301|0.00339|0.00344|0.00377|0.00484|0.00338|0.00351|0.00332|0.00283|0.00298|0.00319|||-0.00295|-0.00337|-0.00304|-0.00278|-0.00301|-0.00315|-0.0034|-0.00353|-0.00329|-0.00359|-0.00347|-0.00333|-0.00351|-0.00364|-0.00425|-0.00522|-0.00344|-0.00274|-0.0031|-0.00276|-0.00319|-0.00293|||211|269|302|240|205|206|282|297|299|298|263|236|233|272|322|341|315|266|246|184|150|157|||||||||||||||||||||||||
2025-12-16 14:29:04|CS.D.BITCOIN.CDE.IP|2968|2025-12-16 06:02:10|2025-12-16 14:29:00|86949|14.2|0.0531|2025-12-15|0.0512|9|0.234101|15|-0.257894|17|2025-12-15|0.05208|0.05179|0.05139|0.05149|0.05139|0.05134|0.05133|0.05134|0.05124|0.0512|0.05122|0.05127|0.05135|0.05142|0.05156|0.05278|0.05306|0.05347|0.05364|0.05337|0.05358|0.05354|0.05347|0.05329|12|12|13|11|9|10|8|9|10|11|10|10|10|9|17|20|17|16|17|16|15|13|5|14|0.02064|0.02386|0.01759|0.01204|0.01414|0.00734|0.0084|0.00985|0.00954|0.0086|0.01165|0.00763|0.00765|0.01037|0.02797|0.05079|0.03241|0.02618|0.0257|0.02697|0.02321|0.01601|0.01476|0.01291|-0.01806|-0.01762|-0.01751|-0.01168|-0.00969|-0.00977|-0.01006|-0.00866|-0.00834|-0.00928|-0.00959|-0.00633|-0.00901|-0.01147|-0.03361|-0.04623|-0.03393|-0.02918|-0.02788|-0.02379|-0.02561|-0.01535|-0.01571|-0.0117|358|345|351|331|318|314|287|313|305|317|317|299|318|327|351|360|360|360|360|360|360|354|274|354|||||||||||||||||||||||||
2025-12-16 14:29:05|CS.D.ETHUSD.CFE.IP|3027|2025-12-16 06:02:10|2025-12-16 14:29:00|2932.4|12.6|0.04782|2025-12-15|0.04432|10|0.29438|15|-0.281404|15|2025-12-15|0.04562|0.04533|0.0448|0.04491|0.04493|0.04487|0.0448|0.04476|0.04464|0.04449|0.04432|0.04435|0.04441|0.04461|0.04487|0.04645|0.04673|0.04722|0.04782|0.04753|0.04776|0.04769|0.04759|0.04728|12|12|12|9|11|10|10|8|9|9|9|8|9|10|14|18|16|15|15|14|15|14|4|12|0.02387|0.02463|0.02375|0.01546|0.01385|0.00882|0.01183|0.01021|0.01123|0.01188|0.01332|0.01038|0.01162|0.01185|0.03563|0.05262|0.02771|0.02863|0.0337|0.02967|0.02706|0.0217|0.0137|0.01881|-0.02085|-0.02424|-0.02003|-0.01353|-0.0113|-0.00904|-0.00958|-0.0114|-0.00948|-0.0108|-0.0129|-0.01095|-0.01101|-0.01382|-0.04166|-0.05895|-0.03467|-0.03373|-0.0322|-0.02769|-0.03078|-0.01961|-0.01542|-0.01594|359|357|360|350|358|352|351|345|354|351|357|344|353|355|360|360|360|360|360|360|360|360|319|360|||||||||||||||||||||||||
2025-12-16 14:29:07|CS.D.CRYPTOB10.CFD.IP|3042|2025-12-16 06:02:10|2025-12-16 14:29:00|19327.93|8.6|0.41529|2025-12-15|0.39582|10|0.222625|1|-0.158723|14|2025-12-15|0.40312|0.40099|0.39726|0.39833|0.39807|0.3976|0.39749|0.39742|0.39695|0.39628|0.39582|0.39624|0.39694|0.39806|0.3991|0.41074|0.41315|0.4166|0.41964|0.41706|0.41922|0.41833|0.41774|0.41551|9|9|9|8|8|7|7|8|8|8|8|8|8|9|9|10|10|10|10|10|10|9|8|9|0.01207|0.01293|0.00994|0.00508|0.00589|0.00351|0.00445|0.00404|0.00476|0.00492|0.00528|0.00365|0.00435|0.00592|0.01528|0.02854|0.01606|0.01186|0.01462|0.01323|0.01142|0.00834|0.00553|0.00667|-0.009|-0.00835|-0.00917|-0.00602|-0.00484|-0.00377|-0.00385|-0.00534|-0.00431|-0.00392|-0.00533|-0.00417|-0.005|-0.00731|-0.0225|-0.02862|-0.01958|-0.01513|-0.01357|-0.01345|-0.01245|-0.00736|-0.00604|-0.00609|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|||
2025-12-16 14:29:08|CS.D.USDBRL.MINI.IP|828|2025-12-16 12:11:00|2025-12-16 14:29:00|54470|16.8|0.09199|2025-12-15|0.09225|19|0.101927|12|-0.064725|17|2025-12-15|||||||||||||0.09265|0.09284|0.09282|0.09253|0.09262|0.09247|0.0923|0.09225|0.09231|0.09231|||||||||||||||11|11|12|13|11|10|9|7|6|4|||||||||||||||0.02015|0.00995|0.0123|0.01194|0.00904|0.00967|0.0096|0.00722|0.00898|0.0066|||||||||||||||-0.01349|-0.01154|-0.01334|-0.01306|-0.0109|-0.01565|-0.01124|-0.00873|-0.00923|-0.01145|||292|357|357|360|356|348|346|305|286|142|||||||||||||||||||||||||
2025-12-16 14:29:09|CS.D.USDINR.MINI.IP|1711|2025-12-16 06:02:10|2025-12-16 14:28:50|9118.7|2.9|0.22356|2025-12-15|0.16483|13|0.062706|5|-0.070338|7|2025-12-15||0.30206|0.27553|0.26348|0.25595|0.22953|0.23055|0.20279|0.25513|0.22044|0.17099|0.24837|0.20299|0.16483|0.2316|0.25885|0.25937|0.2392|0.27486|0.27487||||||2|2|4|4|3|3|3|3|3|2|2|2|2|3|3|3|2|2|2||||||0.03198|0.00705|0.00699|0.00309|0.00535|0.00465|0.00382|0.00553|0.00427|0.00258|0.00237|0.00694|0.00205|0.00571|0.00452|0.00433|0.00498|0.00238|0.00147||||||-0.00735|-0.00551|-0.00879|-0.0053|-0.00639|-0.0072|-0.00699|-0.00907|-0.00698|-0.00246|-0.00143|-0.00247|-0.00226|-0.00599|-0.00279|-0.00278|-0.0022|-0.00262|-0.00147|||||10|21|229|223|227|233|206|264|206|90|83|75|80|198|171|184|77|80|23|||||||||||||||||||||||||
2025-12-16 14:29:10|CS.D.USDTWD.MINI.IP|1162|2025-12-16 06:02:30|2025-12-16 14:29:00|31463.5|2.3|0.0666|2025-12-15|0.06386|2|0.087122|1|-0.077493|1|2025-12-15||0.07876|0.06386|0.06389|0.06393|0.06395|0.06391|0.06443|0.06386|0.06479|0.06392|0.06396|0.06396|0.06549|0.06395|0.06539|0.0642|0.06388|0.06388|0.06387||||||2|2|2|2|2|2|2|2|3|2|3|2|3|2|2|3|2|2|2||||||0.00795|0.00241|0.0019|0.00205|0.00236|0.00275|0.00413|0.00156|0.00394|0.00278|0.00662|0.00141|0.00357|0.00226|0.00348|0.00388|0.00671|0.00266|0.00679||||||-0.00664|-0.00206|-0.00252|-0.00433|-0.00148|-0.00265|-0.00245|-0.00245|-0.0054|-0.00477|-0.00656|-0.00202|-0.00347|-0.00284|-0.00409|-0.00217|-0.00394|-0.00405|-0.00136|||||163|156|153|154|115|183|202|111|186|111|135|66|154|109|163|114|22|35|41|||||||||||||||||||||||||
2025-12-16 14:29:11|CS.D.EURGBP.MINI.IP|2825|2025-12-16 06:02:10|2025-12-16 14:29:00|8772|5.4|0.08291|2025-12-15|0.01047|12|0.036449|23|-0.052378|22|2025-12-15|0.01212|0.01257|0.01166|0.01348|0.01127|0.38141|0.01216|0.01146|0.01223|0.0111|0.01109|0.01077|0.01047|0.01228|0.01113|0.01132|0.0117|0.0108|0.01179|0.01074|0.01106|0.01946|0.13422|0.4779|3|3|3|4|3|3|3|3|4|3|3|3|3|4|6|8|5|4|3|3|2|2|2|2|0.00198|0.00193|0.00229|0.00264|0.00205|0.00208|0.00207|0.00272|0.00301|0.00243|0.00244|0.00223|0.00219|0.00314|0.00277|0.00343|0.00283|0.00255|0.00224|0.00198|0.00187|0.00168|0.01751|0.00367|-0.0019|-0.00224|-0.00201|-0.00201|-0.00195|-0.00238|-0.00206|-0.00231|-0.00294|-0.00268|-0.00269|-0.00225|-0.00218|-0.00277|-0.00254|-0.00359|-0.00265|-0.0021|-0.00253|-0.0021|-0.00191|-0.00248|-0.01179|-0.00259|292|309|324|302|254|271|293|317|346|326|313|290|286|338|351|357|353|320|318|264|259|221|77|216|||||||||||||||||||||||||
2025-12-16 14:29:12|CS.D.EURUSD.CEDM.IP|2827|2025-12-16 06:02:10|2025-12-16 14:29:10|11781.8|5.9|0.11184|2025-12-15|0.00511|20|0.028938|23|-0.071389|15|2025-12-15|0.00594|0.00544|0.00521|0.00548|0.39584|1.88516|0.33027|0.8985|0.28937|0.00519|0.00526|0.00518|0.00538|0.00536|0.00541|0.00543|0.28804|0.00541|0.00574|0.00528|0.00511|0.98339|8.67727|0.52513|3|3|3|3|3|2|4|4|5|4|4|3|4|5|7|9|6|4|4|3|2|2|3|2|0.00227|0.00225|0.00228|0.00176|0.00186|0.00188|0.00226|0.00254|0.00311|0.0028|0.0027|0.00238|0.00213|0.00314|0.00342|0.00416|0.00293|0.00199|0.0017|0.0017|0.00164|0.00185|0.00313|0.00263|-0.00228|-0.00265|-0.00245|-0.00214|-0.00186|-0.00157|-0.00234|-0.00251|-0.00284|-0.00261|-0.00232|-0.00186|-0.00248|-0.00288|-0.003|-0.00482|-0.00304|-0.00226|-0.00223|-0.00146|-0.00161|-0.00189|-0.00412|-0.00164|279|316|324|302|256|266|308|336|352|344|332|316|330|348|355|357|354|343|318|289|299|205|139|193|||||||||||||||||||||||||
2025-12-16 14:29:12|CS.D.GBPUSD.MINI.IP|2861|2025-12-16 06:02:20|2025-12-16 14:29:10|13430.3|6.3|0.07724|2025-12-15|0.00673|19|0.058343|23|-0.068697|15|2025-12-15|0.00677|0.00761|0.00756|0.0087|0.00724|0.00772|0.33971|0.00684|0.00743|0.00701|0.00703|0.00681|0.00674|0.00702|0.00692|0.00681|0.00739|0.00681|0.00676|0.00673|0.00676|1.81375|0.72472|0.00968|3|3|4|4|3|3|3|4|5|4|4|3|3|4|6|9|6|4|4|3|3|4|2|2|0.00193|0.00238|0.00251|0.00174|0.0018|0.00239|0.00203|0.00308|0.00314|0.00301|0.00295|0.00245|0.00259|0.00269|0.00365|0.00456|0.00322|0.00268|0.00259|0.0018|0.00176|0.00174|0.00238|0.00378|-0.00211|-0.00279|-0.0026|-0.00224|-0.002|-0.00199|-0.00212|-0.00244|-0.00324|-0.0027|-0.00287|-0.00193|-0.00271|-0.00308|-0.00378|-0.00444|-0.00362|-0.00298|-0.00281|-0.00172|-0.00216|-0.00235|-0.00243|-0.00159|285|317|326|284|242|278|301|329|350|334|335|303|313|336|352|357|354|338|334|294|294|222|157|194|||||||||||||||||||||||||
2025-12-16 14:29:13|CS.D.NZDUSD.MINI.IP|2671|2025-12-16 06:02:10|2025-12-16 14:29:10|5795.4|4.2|0.03929|2025-12-15|0.03114|12|0.041507|2|-0.117278|15|2025-12-15|0.04168|0.03695|0.04961|0.0432|0.03681|0.03695|0.04135|0.03643|0.04637|0.04254|0.03827|0.03994|0.03114|0.03212|0.03939|0.04062|0.04795|0.03935|0.03529|0.04|0.04744|0.04415|1.16096|0.05264|3|3|5|3|3|3|3|3|4|4|3|3|2|3|6|7|7|4|3|3|3|3|4|2|0.0048|0.00563|0.00778|0.00553|0.00518|0.00517|0.00468|0.00494|0.00583|0.00569|0.00425|0.0061|0.0032|0.00544|0.0061|0.00799|0.00711|0.00572|0.00479|0.00517|0.00404|0.00403|0.00552|0.00506|-0.00494|-0.0058|-0.01015|-0.0068|-0.0051|-0.00434|-0.00484|-0.00461|-0.00681|-0.00602|-0.00522|-0.0052|-0.00318|-0.00446|-0.00664|-0.0082|-0.00781|-0.00547|-0.00483|-0.00587|-0.00643|-0.00594|-0.00739|-0.00458|288|317|346|318|282|283|303|336|342|311|299|300|261|313|348|359|358|344|303|285|272|195|282|220|||||||||||||||||||||||||
2025-12-16 14:29:14|CS.D.USDCAD.MINI.IP|2459|2025-12-16 06:02:20|2025-12-16 14:29:00|13736.6|4|0.0098|2025-12-15|0.00945|18|0.058859|15|-0.026882|13|2025-12-15|0.00991|0.01018|0.01036|0.01154|0.00983|0.00995|0.01014|0.01057|0.00963|0.00974|0.00951|0.38258|0.00949|0.00978|0.00946|0.00948|0.00954|0.00953|0.00945|0.34497|0.34725|0.43532|0.06016|3.28023|3|3|3|3|2|2|2|3|3|3|2|2|3|4|5|8|5|4|4|3|3|3|2|2|0.00169|0.00174|0.00184|0.00177|0.00144|0.00148|0.00173|0.00184|0.00211|0.00238|0.00216|0.00174|0.00169|0.00304|0.00283|0.0039|0.0029|0.00232|0.00284|0.00184|0.00163|0.00198|0.00204|0.00262|-0.002|-0.00167|-0.00178|-0.00134|-0.00158|-0.00143|-0.00159|-0.0018|-0.00208|-0.002|-0.00167|-0.00174|-0.00196|-0.00276|-0.00293|-0.00375|-0.00274|-0.00214|-0.00245|-0.00167|-0.00153|-0.00152|-0.00248|-0.00133|222|286|304|263|223|241|234|275|311|277|250|268|277|335|350|358|348|342|339|298|296|237|112|153|||||||||||||||||||||||||
2025-12-16 14:29:15|CS.D.USDCHF.MINI.IP|2518|2025-12-16 06:02:20|2025-12-16 14:29:10|7943.9|4.1|0.01925|2025-12-15|0.01882|19|0.086872|15|-0.025131|22|2025-12-15|0.02063|0.02418|0.02091|0.02115|0.02087|0.02462|0.02635|0.01903|0.01893|0.01897|0.01884|0.01885|0.01885|0.01899|0.01889|0.01901|0.01885|0.01883|0.40821|0.01882|0.01883|0.56412|0.08169|0.72011|3|3|3|3|2|2|3|3|4|3|3|2|3|3|5|6|4|3|3|2|2|3|2|2|0.00291|0.00325|0.00271|0.00286|0.00246|0.00255|0.00364|0.00294|0.00468|0.00347|0.00325|0.00281|0.00326|0.00356|0.00396|0.00638|0.00357|0.00281|0.00242|0.00263|0.00212|0.00186|0.00314|0.00243|-0.00261|-0.00274|-0.00305|-0.00234|-0.00223|-0.00258|-0.0028|-0.00351|-0.00382|-0.00348|-0.00337|-0.00286|-0.00288|-0.00333|-0.0043|-0.00475|-0.00313|-0.00265|-0.0026|-0.00196|-0.00251|-0.00254|-0.0039|-0.00218|257|290|296|246|240|221|268|306|335|320|292|262|275|318|341|353|332|274|257|216|231|186|139|145|||||||||||||||||||||||||
2025-12-16 14:29:16|CS.D.USDCNH.MINI.IP|2854|2025-12-16 06:02:20|2025-12-16 14:29:10|70341.9|5.3|0.00874|2025-12-15|0.00851|3|0.022016|15|-0.021867|23|2025-12-15|0.00918|0.0089|0.00856|0.00851|0.00851|0.00851|0.00851|0.00861|0.00852|0.00852|0.00852|0.00852|0.00852|0.00855|0.00852|0.00855|0.00852|0.00852|0.00852|0.00852|0.00852|0.01289|0.01704|0.01704|4|6|6|5|3|4|5|7|6|5|4|4|4|5|7|8|7|5|5|3|4|2|3|4|0.00047|0.00138|0.00103|0.00103|0.00058|0.00086|0.0009|0.00119|0.00095|0.00081|0.00057|0.0005|0.00059|0.00079|0.00085|0.00113|0.00098|0.00063|0.00046|0.00031|0.00033|0.00048|0.00053|0.00058|-0.00059|-0.00159|-0.0011|-0.00102|-0.00054|-0.00062|-0.0009|-0.00116|-0.00098|-0.00089|-0.00065|-0.00059|-0.00059|-0.00078|-0.00086|-0.00101|-0.00087|-0.00063|-0.00038|-0.0004|-0.00039|-0.00039|-0.0008|-0.00074|305|348|353|337|286|309|342|354|356|343|331|326|325|340|356|358|357|348|344|265|313|189|241|318|||||||||||||||||||||||||
2025-12-16 14:29:18|CS.D.USDDKK.MINI.IP|2987|2025-12-16 06:02:10|2025-12-16 14:29:10|63401.5|8.4|0.0241|2025-12-15|0.02357|8|0.067738|15|-0.02612|23|2025-12-15|0.03142|0.03143|0.03144|0.03144|0.03142|0.03142|0.03142|0.02381|0.02357|0.02358|0.02358|0.02359|0.0236|0.0242|0.0236|0.02406|0.02361|0.0236|0.02563|0.02358|0.0236|0.02846|2.25017|0.03149|4|4|5|4|3|3|5|7|10|8|7|6|7|9|11|14|11|7|6|5|4|3|5|3|0.00144|0.00223|0.00187|0.00175|0.00137|0.00131|0.00188|0.00225|0.0027|0.00208|0.0018|0.00143|0.00162|0.0025|0.00266|0.00446|0.00296|0.00195|0.00183|0.00099|0.00113|0.00126|0.00218|0.00096|-0.00165|-0.00186|-0.00199|-0.00128|-0.00149|-0.00139|-0.00182|-0.00231|-0.00269|-0.00245|-0.00223|-0.00185|-0.0018|-0.00243|-0.00284|-0.0041|-0.00263|-0.0018|-0.00153|-0.00111|-0.00134|-0.00109|-0.00196|-0.00142|320|348|352|336|316|315|339|357|360|359|356|353|356|360|360|360|360|356|353|344|337|293|318|282|||||||||||||||||||||||||
2025-12-16 14:29:19|CS.D.USDHUF.MINI.IP|2863|2025-12-16 06:02:10|2025-12-16 14:29:10|32693.6|7.8|0.08983|2025-12-15|0.06094|9|0.113913|23|-0.081875|19|2025-12-15|1.91709|0.15351|0.15277|0.15269|0.45361|0.45519|0.15273|0.0688|0.06115|0.06094|0.06179|0.06454|0.06106|0.06133|0.06235|0.06165|0.06424|0.06217|0.06212|0.07745|0.0986|0.18065|1.4083|0.78092|6|6|5|5|4|4|5|9|8|7|5|5|6|7|9|10|11|14|12|8|5|5|3|3|0.00909|0.00356|0.00343|0.00298|0.0025|0.00211|0.00293|0.00514|0.00469|0.00398|0.00537|0.00311|0.00374|0.00448|0.00439|0.00554|0.00643|0.00466|0.0042|0.0062|0.00612|0.0073|0.00239|0.0541|-0.00769|-0.00359|-0.00305|-0.00278|-0.00197|-0.00198|-0.00309|-0.00439|-0.0052|-0.00427|-0.00448|-0.00375|-0.00312|-0.00443|-0.00485|-0.00506|-0.00547|-0.00418|-0.00458|-0.00588|-0.0057|-0.00744|-0.00247|-0.00252|346|348|354|348|332|330|345|359|360|360|347|339|344|357|359|360|359|359|358|353|343|304|191|204|||||||||||||||||||||||||
2025-12-16 14:29:21|CS.D.USDJPY.MINI.IP|2985|2025-12-16 06:02:20|2025-12-16 14:29:20|15481.5|8.7|0.00506|2025-12-15|0.00471|18|0.105874|15|-0.062499|23|2025-12-15|0.00555|0.00569|0.0059|0.30166|0.30326|0.00551|0.00606|0.00541|0.00482|0.00506|0.00511|0.00489|0.00488|0.00506|0.00505|0.00514|0.28532|0.6238|0.00471|1.79698|0.68028|2.45675|0.04508|0.00699|7|7|9|6|5|5|7|8|9|9|6|6|8|8|12|14|8|4|3|3|3|2|3|3|0.00344|0.0031|0.0035|0.00331|0.00238|0.00235|0.00387|0.0034|0.00394|0.00409|0.0032|0.0028|0.00321|0.00389|0.00473|0.00614|0.00364|0.00219|0.00168|0.00179|0.00181|0.00158|0.00282|0.00281|-0.00321|-0.00364|-0.00387|-0.00292|-0.00339|-0.00346|-0.00329|-0.00407|-0.00397|-0.00403|-0.00274|-0.0033|-0.00309|-0.00367|-0.00452|-0.00573|-0.00333|-0.002|-0.00144|-0.00169|-0.00163|-0.00203|-0.00511|-0.00355|349|349|358|338|336|334|347|357|359|357|353|351|349|354|359|360|357|323|313|279|296|245|141|307|||||||||||||||||||||||||
2025-12-16 14:29:21|CS.D.USDKRW.MINI.IP|139|2025-12-16 13:58:00|2025-12-16 14:29:10|146983.5|3.6|0.13606||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:29:22|CS.D.USDMXN.MINI.IP|2757|2025-12-16 06:02:20|2025-12-16 14:29:20|179595.8|6.2|0.03764|2025-12-15|0.02788|16|0.087756|15|-0.0372|22|2025-12-15|0.04567|0.04276|0.04985|0.04691|0.04778|0.04881|0.05|0.04024|0.03517|0.03613|0.03589|0.03414|0.03047|0.03003|0.03095|0.02823|0.02788|0.03297|0.02841|0.02968|0.02949|0.03341|10.33544|0.05006|2|4|5|3|2|3|4|7|5|5|5|4|5|5|7|9|6|5|5|5|6|3|2|2|0.0013|0.00177|0.00185|0.00311|0.00157|0.00059|0.00143|0.00282|0.00319|0.00432|0.00329|0.00245|0.00226|0.00379|0.00429|0.0058|0.00309|0.00361|0.00244|0.00213|0.002|0.00168|0.00722|0.00192|-0.00164|-0.00189|-0.00199|-0.00206|-0.00112|-0.00096|-0.00173|-0.00297|-0.00268|-0.00377|-0.00343|-0.0037|-0.00223|-0.00441|-0.00452|-0.0055|-0.00347|-0.00307|-0.00272|-0.00203|-0.00196|-0.002|-0.00742|-0.00315|196|243|314|238|202|226|269|298|314|316|317|299|326|339|352|357|348|349|325|331|342|242|137|169|||||||||||||||||||||||||
2025-12-16 14:29:23|CS.D.USDNOK.MINI.IP|2992|2025-12-16 06:02:20|2025-12-16 14:29:20|101497.4|11.9|0.03027|2025-12-15|0.02467|12|0.149104|23|-0.164687|23|2025-12-15|0.05064|0.04939|0.0494|0.04937|0.04935|0.04937|0.04938|0.04245|0.02786|0.03197|0.02727|0.02529|0.02467|0.03113|0.02527|0.02584|0.02575|0.04211|0.02641|0.02546|0.0489|0.36712|0.19725|0.11539|13|8|10|8|8|8|7|14|12|12|10|8|8|12|15|18|13|13|9|8|7|6|6|16|0.00398|0.00215|0.00215|0.0019|0.00164|0.00164|0.00218|0.0056|0.00465|0.0045|0.00384|0.00235|0.00244|0.00416|0.00457|0.00569|0.00408|0.00403|0.00254|0.00205|0.00183|0.00282|0.00465|0.03191|-0.00374|-0.00223|-0.002|-0.00149|-0.00209|-0.00163|-0.00215|-0.00513|-0.00474|-0.00423|-0.00353|-0.00272|-0.00265|-0.00437|-0.00455|-0.00557|-0.0035|-0.00399|-0.00253|-0.00209|-0.00199|-0.00319|-0.00391|-0.0329|353|349|352|346|350|347|353|359|359|360|360|354|358|360|360|360|360|359|354|352|348|321|316|347|||||||||||||||||||||||||
2025-12-16 14:29:24|CS.D.sp_USDRUB.MINI.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:29:25|CS.D.USDSEK.MINI.IP|2829|2025-12-16 06:02:20|2025-12-16 14:29:20|92764.9|8.3|0.03036|2025-12-15|0.02689|14|0.060056|23|-0.054735|7|2025-12-15|3.9052|1.91415|0.0559|0.05632|1.4112|0.05872|0.05475|0.0299|0.02694|0.02851|0.02736|0.02698|0.02725|0.02718|0.02689|0.02764|0.02754|0.0287|0.0272|0.02838|0.0314|0.06575|0.12501|1.28012|5|2|2|2|2|2|3|10|13|10|8|8|7|10|12|15|12|7|4|4|3|4|5|13|0.00636|0.00479|0.00362|0.00487|0.00785|0.00616|0.00342|0.00375|0.00506|0.00419|0.00375|0.00261|0.00248|0.00485|0.00418|0.00569|0.00385|0.00315|0.00256|0.0028|0.00339|0.0122|0.00371|0.00969|-0.00372|-0.00307|-0.00304|-0.00305|-0.00287|-0.00235|-0.00277|-0.0041|-0.00463|-0.00425|-0.00345|-0.0034|-0.00258|-0.00453|-0.00426|-0.00569|-0.00351|-0.00241|-0.00207|-0.00266|-0.00244|-0.00449|-0.0035|-0.01039|286|269|245|237|222|206|270|354|357|356|349|353|337|349|360|360|360|345|307|297|278|243|277|342|||||||||||||||||||||||||
2025-12-16 14:29:27|CS.D.USDSGD.MINI.IP|2883|2025-12-16 06:02:20|2025-12-16 14:29:20|12883.8|5|0.01466|2025-12-15|0.01243|16|0.041912|15|-0.08064|21|2025-12-15|0.01685|0.01488|0.01436|0.01396|0.01299|0.01629|0.01419|0.01354|0.01393|0.01502|0.01484|0.01305|0.01259|0.01568|0.01506|0.0142|0.01243|0.01312|0.33508|0.01352|0.3499|3.81401|2.63952|3.43194|4|5|5|4|4|5|5|5|4|4|4|4|4|5|6|7|6|5|4|3|3|3|4|4|0.00139|0.00201|0.00155|0.0015|0.00128|0.00142|0.00186|0.00157|0.00193|0.00171|0.00149|0.00145|0.00159|0.00203|0.00202|0.00267|0.00197|0.00173|0.00172|0.00138|0.00165|0.0034|0.00251|0.00331|-0.00132|-0.0017|-0.00149|-0.00126|-0.00144|-0.0016|-0.00169|-0.00194|-0.00189|-0.00165|-0.00152|-0.0014|-0.00155|-0.00211|-0.00208|-0.00242|-0.00181|-0.00165|-0.00136|-0.00145|-0.00143|-0.00358|-0.00306|-0.00284|327|341|340|340|328|349|340|342|346|337|321|322|323|338|355|355|352|348|311|272|299|238|276|265|||||||||||||||||||||||||
2025-12-16 14:29:27|CS.D.USDZAR.MINI.IP|2766|2025-12-16 06:02:20|2025-12-16 14:29:20|167469.5|7.6|0.05441|2025-12-15|0.05341|5|0.133333|23|-0.096641|23|2025-12-15|0.07702|0.07705|0.07707|0.07345|0.07536|0.05341|0.05344|0.05533|0.05344|0.05347|0.05352|0.0536|0.05364|0.05458|0.0537|0.05466|0.05364|0.05388|0.05777|0.05813|0.05358|0.07648|0.20367|2.39516|4|7|3|4|6|5|4|8|7|9|6|7|8|7|13|11|14|12|9|9|5|3|4|6|0.00345|0.00442|0.0026|0.00343|0.00263|0.00167|0.00399|0.00436|0.00447|0.00309|0.00309|0.00275|0.00342|0.0046|0.00466|0.00563|0.00503|0.00389|0.0034|0.00296|0.00172|0.00252|0.00231|0.0132|-0.00267|-0.0037|-0.00252|-0.00322|-0.00258|-0.00213|-0.00447|-0.00412|-0.00444|-0.00381|-0.00338|-0.00323|-0.00344|-0.00502|-0.00437|-0.00602|-0.0062|-0.00376|-0.00352|-0.00289|-0.0015|-0.00322|-0.00207|-0.01044|217|284|268|274|284|228|253|350|347|351|334|331|338|332|358|353|359|358|352|340|325|247|251|317|||||||||||||||||||||||||
2025-12-16 14:29:28|CS.D.ALUMINIUM.MINI.IP|1708|2025-12-16 06:02:20|2025-12-16 14:29:10|2873.8|2.5|0.21|2025-12-15|0.20827|12|0.146275|3|-0.149316|6|2025-12-15||0.20879|0.20855|0.21387|0.20863|0.22033|0.21278|0.213|0.20841|0.20849|0.20849|0.20848|0.20827|0.20932|0.20962|0.20962|0.20949|0.20919|0.23132|||||||3|2|2|2|2|2|2|3|2|2|2|3|4|4|3|3|2|2|||||||0.01336|0.01119|0.01334|0.00991|0.01066|0.00997|0.01283|0.01671|0.01581|0.01196|0.01346|0.01488|0.01624|0.01468|0.01539|0.01416|0.01336|0.01154|||||||-0.01499|-0.01255|-0.01004|-0.0115|-0.01003|-0.01221|-0.0123|-0.01551|-0.01294|-0.01148|-0.01184|-0.01337|-0.01781|-0.01357|-0.01586|-0.01471|-0.01286|-0.01362||||||292|212|118|55|156|214|150|256|199|138|147|199|319|324|314|229|80|66|||||||||||||||||||||||||
2025-12-16 14:29:29|CO.D.CFI.FWM3.IP|2139|2025-12-16 07:00:00|2025-12-16 14:29:20|8760.5|3.5|0.06243|2025-12-15|0.06866|15|0.143365|14|-0.103087|10|2025-12-15||||||||0.06988|0.06955|0.0692|0.06888|0.06895|0.06906|0.06894|0.06877|0.06866|0.06876|||||||||||||||3|3|6|7|3|3|3|4|5|6|||||||||||||||0.01795|0.01526|0.01614|0.01839|0.01134|0.01473|0.01319|0.01638|0.01586|0.01332|||||||||||||||-0.01532|-0.0146|-0.01679|-0.01807|-0.01109|-0.0117|-0.01186|-0.01494|-0.01444|-0.01454||||||||269|281|263|265|211|218|230|254|285|272|||||||||||||||||||||||||
2025-12-16 14:29:30|CC.D.W.UME.IP|875|2025-12-16 06:02:50|2025-12-16 13:44:50||10.5|0.05454|2025-12-15|0.11323|1|0.190585|15|-0.17107|14|2025-12-15||0.11323|0.11336|0.11333|0.1134|0.11347|0.11353|0.11364|0.11362|0.11365|0.1137|0.11376|0.114|0.11386|0.11397|0.11427|0.11434|0.11487|0.11495|0.11482||||||12|11|1|2|7|4|13|4|9|28|9|18|14|51|24|30|43|47|97||||||0.02758|0.01888|0.02361||0.02838|0.01892|0.01893|0.01893|0.02526|0.02528|0.01897|0.02851|0.03163|0.04273|0.03124|0.03352|0.03246|0.03258|0.02552||||||-0.03018|-0.03781|-0.01888|-0.01889|-0.01891|-0.01892|-0.01894|-0.01893|-0.02066|-0.03792|-0.02653|-0.02532|-0.02655|-0.03239|-0.03173|-0.0289|-0.03079|-0.0296|-0.02871|||||56|13|21|16|22|19|19|21|44|29|23|56|47|105|152|134|110|60|25|||||||||||||||||||||||||
2025-12-16 14:29:31|CC.D.KC.UME.IP|1423|2025-12-16 09:15:00|2025-12-16 14:29:30|35080.5|3.7|0.06378|2025-12-15|0.05655|16|0.296831|9|-0.412215|12|2025-12-15||||||||||0.08974|0.06994|0.07091|0.06233|0.061|0.05801|0.40656|0.05655|0.05673|0.05673|||||||||||||||4|3|3|6|5|7|7|4|5|4|||||||||||||||0.0271|0.01668|0.02316|0.02289|0.02384|0.01551|0.02191|0.01157|0.01308|0.00874|||||||||||||||-0.02823|-0.02234|-0.02311|-0.02527|-0.02225|-0.01395|-0.01582|-0.00897|-0.01177|-0.0099||||||222|220|255|261|269|254|287|264|217|93|||||||||||||||||||||||||
2025-12-16 14:29:32|CS.D.COPPER.MINI.IP|2878|2025-12-16 06:02:30|2025-12-16 14:29:30|11628.4|6.7|0.08697|2025-12-15|0.08517|14|0.170754|12|-0.150965|15|2025-12-15||0.08848|0.08577|0.08792|0.08581|0.0891|0.08706|0.08756|0.08581|0.08563|0.08566|0.0857|0.09662|0.08907|0.08517|0.08536|0.0857|0.08564|0.08818|||||||13|10|6|2|6|9|5|6|5|3|3|6|13|13|13|12|5|4|||||||0.01945|0.01415|0.00872|0.00571|0.01016|0.01225|0.00922|0.01346|0.01136|0.00726|0.0074|0.02033|0.02084|0.01826|0.01887|0.01546|0.01034|0.00739|||||||-0.01956|-0.01304|-0.00942|-0.00477|-0.00882|-0.01105|-0.01059|-0.01188|-0.01195|-0.00695|-0.00621|-0.01734|-0.02402|-0.01891|-0.01947|-0.01559|-0.01034|-0.00873||||||347|358|328|239|329|359|341|350|349|299|316|342|360|360|360|360|338|290|||||||||||||||||||||||||
2025-12-16 14:29:33|CC.D.C.UME.IP|741|2025-12-16 06:02:50|2025-12-16 13:44:50||10|0.04465|2025-12-15|0.1356|9|0.158838|16|-0.113225|14|2025-12-15||0.13572|0.13572|0.13569||0.13574|0.1357|0.13584|0.13576|0.1356|0.13569|0.13574|0.13573|0.13575|0.1364|0.13642|0.13632|0.13641|0.13616|0.13596||||||71|10|3||3|0|18|16|80|28|61|93|69|162|96|107|44|83|83||||||0.02262|||||||0.02263||0.02262|||0.03393|0.0325|0.02973|0.06522|0.026|0.04083|0.03779||||||-0.03166|-0.02261||||-0.02261|-0.02264|-0.03394||-0.02261|-0.04521|-0.02261|-0.02827|-0.04538|-0.03031|-0.03405|-0.02556|-0.02918|-0.02265|||||22|12|23|4|11|14|21|3|20|6|15|21|64|83|55|92|36|14|||||||||||||||||||||||||
2025-12-16 14:29:33|CC.D.FCPO.UNC.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:29:34|CS.D.CFEGOLD.CDE.IP|3041|2025-12-16 06:02:30|2025-12-16 14:29:30|4324.34|23.1|0.01061|2025-12-15|0.00934|16|0.077508|15|-0.215519|15|2025-12-15|0.01159|0.01143|0.01139|0.01151|0.01148|0.01128|0.01147|0.0112|0.01127|0.0109|0.01007|0.0107|0.01032|0.01029|0.00949|0.00989|0.00934|0.01059|0.01009|0.00952|0.01025|0.01009||0.0116|11|28|20|20|14|20|24|21|20|22|19|17|19|33|43|42|42|29|25|23|22|8||7|0.0057|0.01013|0.00794|0.0065|0.005|0.00773|0.00748|0.00757|0.0073|0.00695|0.00645|0.00519|0.00622|0.01084|0.01611|0.01669|0.01715|0.00966|0.00778|0.00702|0.00818|0.00408||0.00437|-0.00597|-0.01037|-0.00774|-0.00644|-0.0056|-0.00671|-0.0069|-0.00778|-0.00619|-0.00669|-0.00662|-0.0056|-0.0057|-0.01184|-0.0177|-0.0193|-0.0172|-0.00973|-0.00756|-0.00761|-0.00914|-0.00408||-0.00426|360|360|360|360|360|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|359|353|||||||||||||||0||0||||||||
2025-12-16 14:29:36|CC.D.HO.UME.IP|2513|2025-12-16 06:02:40|2025-12-16 14:29:30|21469|1.4|0.09205|2025-12-15|0.09056|4|0.142844|16|-0.181868|8|2025-12-15|0.09077|0.0907|0.09058|0.09057|0.09056|0.09058|0.09061|0.09064|0.09107|0.09121|0.0914|0.09149|0.09148|0.09121|0.09154|0.09193|0.09209|0.09211|0.09234|0.09204|0.09199|0.09203||0.09205|1|0|0|0|1|0|0|0|0|0|0|1|1|4|5|6|6|4|7|9|1|1||1|0.01203|0.00819|0.0106|0.00839|0.00803|0.00779|0.00906|0.01068|0.01354|0.01474|0.0106|0.01317|0.01141|0.01442|0.01771|0.01958|0.01773|0.01256|0.0099|0.01504|0.00711|0.00713||0.00921|-0.01284|-0.01034|-0.00788|-0.00703|-0.00582|-0.01031|-0.00716|-0.01009|-0.01829|-0.01404|-0.01314|-0.01287|-0.00929|-0.01461|-0.02042|-0.01744|-0.01884|-0.0123|-0.01139|-0.0121|-0.00898|-0.0081||-0.00982|126|209|197|149|117|124|179|216|301|295|292|292|280|332|351|353|352|333|318|320|233|207|96|||||||||||||||||||||||||
2025-12-16 14:29:36|CC.D.HG.UME.IP|2798|2025-12-16 06:02:40|2025-12-16 14:29:30|53755.5|3.5|0.03646|2025-12-15|0.03645|13|0.177858|12|-0.220968|15|2025-12-15|0.03732|0.03711|0.03701|0.03704|0.03703|0.03699|0.03695|0.037|0.03698|0.03684|0.03686|0.03686|0.03667|0.03645|0.03661|0.03672|0.03689|0.03689|0.0369|0.03686|0.0369|0.03693||0.03692|1|5|3|1|1|2|2|2|3|5|2|3|11|11|10|7|8|7|3|1|3|1||1|0.00552|0.01678|0.01277|0.00816|0.00563|0.00974|0.01189|0.00746|0.01111|0.01029|0.00675|0.00675|0.02162|0.02227|0.02282|0.02317|0.01791|0.01093|0.0088|0.0061|0.00589|0.00376||0.0042|-0.00462|-0.01609|-0.01294|-0.00846|-0.00609|-0.00849|-0.01013|-0.00906|-0.01116|-0.0121|-0.00682|-0.00637|-0.01542|-0.02503|-0.02222|-0.0232|-0.01858|-0.01072|-0.00852|-0.00672|-0.00644|-0.00438||-0.00455|210|359|342|308|210|302|346|321|327|314|266|256|315|360|360|360|360|344|345|292|279|140|132|||||||||||||||||||||||||
2025-12-16 14:29:37|CC.D.IRON.UME.IP|620|2025-12-16 06:02:30|2025-12-16 14:29:30||33.3|0.16472|2025-12-15|0.59457|14|0.11949|1|-0.158793|13|2025-12-15||0.59675|0.59753|0.59752||0.59596|0.59682|||||||0.59591|0.59457|||||||||||57|46|41||29|55|||||||63|43|||||||||||0.04045|0.03544|0.03542||0.02915|0.04099|||||||0.04414|0.04155|||||||||||-0.03704|-0.0363|-0.02989||-0.02649|-0.03093|||||||-0.06357|-0.02643||||||||||147|75|26|32|60|66|47|||||||||||||||||||||||||
2025-12-16 14:29:38|CS.D.LEAD.MINI.IP|821|2025-12-16 06:04:00|2025-12-16 14:29:10|1943.6|1.8|0.30883|2025-12-15|0.30479|2|0.076316|5|-0.32932|18|2025-12-15||0.3051|0.30479|0.30507|0.30532|0.30533|0.30513|0.3053|0.30551|0.30563|0.30571|0.30652|0.30689|0.30758|0.30806|0.30852|0.30899|0.30878|0.33934|||||||2|2|2|1|2|2|2|2|2|2|2|2|2|2|2|2|2|2|||||||0.01513|0.01203|0.00921|0.01018|0.01619|0.01134|0.01226|0.01401|0.01547|0.01316|0.02555|0.01551|0.01441|0.01462|0.01671|0.02061|0.02394|0.00772|||||||-0.01303|-0.01092|-0.00915|-0.01018|-0.01017|-0.0135|-0.01047|-0.01464|-0.01838|-0.01868|-0.01852|-0.01236|-0.0158|-0.01429|-0.0164|-0.01665|-0.02024|-0.04288||||||169|79|60|14|52|119|78|58|115|43|45|110|164|117|126|142|83|43|||||||||||||||||||||||||
2025-12-16 14:29:38|CO.D.LH.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:29:39|CC.D.LC.UME.IP|0|none|||0|0|2025-12-15|0.05208|19|0.098364|15|-0.117274|14|2025-12-15|||||||||||||||0.05222|0.05233|0.05221|0.05247|0.05213|0.05208|||||||||||||||||||14|6|5|4|5|9|||||||||||||||||||0.01872|0.01433|0.01304|0.01132|0.00884|0.01024|||||||||||||||||||-0.02426|-0.01316|-0.01646|-0.01065|-0.01076|-0.00716|||||178|337|342|289|309|29|||||||||||||||||||||||||
2025-12-16 14:29:43|EN.D.LGO.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:29:44|CC.D.LB.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:29:45|CS.D.CFDSILVER.CFM.IP|3037|2025-12-16 06:02:40|2025-12-16 14:29:40|6350.3|11.2|0.04739|2025-12-15|0.04075|18|0.181074|14|-0.321831|15|2025-12-15|0.04837|0.04793|0.04787|0.04751|0.04792|0.04783|0.04745|0.04429|0.04391|0.04288|0.04318|0.04707|0.04291|0.04452|0.04494|0.0447|0.0459|0.0421|0.04075|0.04281|0.0422|0.04448||0.04658|5|16|12|10|6|10|12|10|9|10|9|7|8|18|22|24|22|17|16|14|13|5||3|0.0117|0.02751|0.02029|0.01626|0.01083|0.01803|0.0175|0.01781|0.01688|0.01553|0.01163|0.00914|0.01451|0.0263|0.03848|0.03601|0.03326|0.02023|0.01796|0.02094|0.01869|0.01037||0.00733|-0.01164|-0.02958|-0.01994|-0.01825|-0.01338|-0.01791|-0.01651|-0.01499|-0.01423|-0.01628|-0.01185|-0.01036|-0.01258|-0.02845|-0.03891|-0.03654|-0.03545|-0.02149|-0.01771|-0.02084|-0.01962|-0.00918||-0.00842|341|360|360|357|345|356|360|359|360|360|358|357|356|360|360|360|360|360|360|360|360|326|314|||||||||||||||||||||||||
2025-12-16 14:29:46|CC.D.NG.UME.IP|2371|2025-12-16 06:02:40|2025-12-16 14:29:30||9.6|0.06331|2025-12-15|0.0747|1|0.410151|13|-0.311446|14|2025-12-15|0.07474|0.0747|0.07476|0.07482|0.07514|0.07543|0.07615|0.07607|0.07615|0.07632|0.07618|0.07643|0.07704|0.07698|0.07801|0.07798|0.07783|0.07754|0.07768|0.07806|0.07804|0.07801||0.07882|6|3|4|3|4|6|9|4|5|4|6|7|12|23|33|28|21|21|22|31|10|13||4|0.03143|0.02906|0.02492|0.02772|0.02787|0.03539|0.05661|0.03344|0.02821|0.02709|0.04598|0.03855|0.04745|0.05731|0.04779|0.05538|0.04096|0.04654|0.04109|0.03683|0.02602|0.03096||0.03594|-0.04094|-0.02904|-0.03426|-0.02852|-0.03218|-0.03166|-0.05793|-0.03943|-0.04152|-0.02907|-0.03579|-0.04196|-0.04366|-0.0659|-0.05756|-0.04483|-0.04059|-0.04099|-0.04587|-0.03934|-0.0294|-0.03007||-0.04076|133|61|40|89|91|144|179|123|150|141|173|209|267|328|351|336|299|311|314|291|136|115|82|||||||||||||||||||||||||
2025-12-16 14:29:47|CC.D.CC.UME.IP|1317|2025-12-16 09:45:00|2025-12-16 14:29:30|5978.9|2|0.41242|2025-12-15|0.10519|18|0.373885|11|-0.61765|16|2025-12-15||||||||||0.13039|0.11975|0.78808|0.81132|0.1063|0.10774|0.10823|0.11075|0.10576|0.10519|||||||||||||||4|2|3|2|3|4|4|7|3|3|||||||||||||||0.06716|0.04613|0.05393|0.03926|0.03499|0.04267|0.03983|0.04565|0.02451|0.02655|||||||||||||||-0.05844|-0.0572|-0.05778|-0.03122|-0.04112|-0.04317|-0.03876|-0.0589|-0.01907|-0.02599||||||75|293|302|289|306|310|332|334|217|84|||||||||||||||||||||||||
2025-12-16 14:29:47|CS.D.NICKEL.MINI.IP|273|2025-12-16 08:02:00|2025-12-16 14:28:00|14260|1|0.42008|2025-12-15|0.4133|8|0.056219|15|-0.117444|13|2025-12-15|||||||||0.4133|0.41354|0.41341|0.41357|0.41375|0.41704|0.41883|0.42069|0.41982|0.42051|0.42061||||||||||||||1|1|1|1|1|1|1|1|1|1|1||||||||||||||0.02759||||0.0482|0.04002||0.0398|0.05599||||||||||||||||-0.02758|||||-0.05339||-0.05088|-0.03491||||||||39|28|30|26|38|96|65|63|47|29|7|||||||||||||||||||||||||
2025-12-16 14:29:48|CC.D.RB.UME.IP|2684|2025-12-16 06:02:50|2025-12-16 14:29:40|17025|1.8|0.11536|2025-12-15|0.11349|7|0.109108|15|-0.10912|14|2025-12-15|0.12074|0.11365|0.11351|0.11353|0.1135|0.11351|0.11402|0.11349|0.11375|0.11385|0.1142|0.11442|0.11454|0.11434|0.11477|0.11514|0.11558|0.1156|0.11587|0.11553|0.11561|0.11572||0.14038|0|0|0|0|0|0|0|0|1|1|1|2|1|2|6|6|6|5|5|7|1|1||1|0.00965|0.01146|0.00946|0.00781|0.00777|0.00817|0.0076|0.00943|0.01212|0.01357|0.01097|0.0103|0.00996|0.0143|0.01624|0.01698|0.01668|0.01202|0.00997|0.01376|0.00785|0.00746||0.01815|-0.01694|-0.00866|-0.00835|-0.00694|-0.00567|-0.00757|-0.00718|-0.00932|-0.01223|-0.01297|-0.01362|-0.01196|-0.00909|-0.01321|-0.01668|-0.01716|-0.01744|-0.0112|-0.01019|-0.01277|-0.00843|-0.00755||-0.03029|146|236|177|145|122|140|228|237|324|326|325|311|309|349|357|355|359|343|336|330|245|222|94|||||||||||||||||||||||||
2025-12-16 14:29:49|CC.D.CT.UME.IP|1098|2025-12-16 06:02:40|2025-12-16 14:29:40|6426.1|2.4|0.20087|2025-12-15|0.23257|8|0.121761|2|-0.051155|14|2025-12-15|||0.23367|0.23344|0.23333|0.23331|0.23301|0.23278|0.23257|0.23285|0.23293|0.23284|0.23289|0.23258|0.23304|0.23344|0.23365|0.23363|0.23379|0.23377|||||||2|1|3|1|6|1|4|2|1|2|3|6|6|5|3|4|4|21|||||||0.01449|0.00809|0.00856|0.00843|0.01093|0.00666|0.00688|0.01306|0.00797|0.00785|0.00872|0.01273|0.00932|0.0095|0.00797|0.0104|0.00865|0.00983|||||||-0.00962|-0.00605|-0.00747|-0.01089|-0.00895|-0.00788|-0.00706|-0.01106|-0.00828|-0.01016|-0.00893|-0.01223|-0.01284|-0.01068|-0.00847|-0.0104|-0.00787|-0.01186|||||127|88|56|65|109|80|102|151|67|80|121|219|217|206|190|130|155|65|||||||||||||||||||||||||
2025-12-16 14:29:50|CC.D.OJ.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:29:50|CC.D.SB.UME.IP|796|2025-12-16 08:30:00|2025-12-16 14:29:40||10.4|0.09417|2025-12-15|0.20197|8|0.136537|13|-0.183324|10|2025-12-15|||||||||0.20197|0.20264|0.20395|0.20354|0.20358|0.20458|0.2053|0.20491|0.20439|0.2038|||||||||||||||15|11|17|13|15|26|35|41|44|46|||||||||||||||0.04957|0.02826|0.05232|0.03914|0.05092|0.04433|0.0428|0.03102|0.03295|0.03156|||||||||||||||-0.03906|-0.04591|-0.04203|-0.03483|-0.04748|-0.04351|-0.03227|-0.05733|-0.04498|-0.03983|||||||57|76|87|99|59|119|64|49|39|68|||||||||||||||||||||||||
2025-12-16 14:29:51|CC.D.O.UNC.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:29:52|CC.D.LCO.UME.IP|2873|2025-12-16 06:03:00|2025-12-16 14:29:50|5922.5|43.8|0.14994|2025-12-15|0.04849|10|0.125502|15|-0.132042|14|2025-12-15|1.28867|2.5403|2.80117|3.99676|0.05475|1.36853|2.6836|0.04981|0.6783|1.33464|0.04849|0.04967|0.04897|0.04928|0.04993|0.04887|0.04889|0.04936|0.04869|0.04988|2.37471|0.05377|0.08727||2|6|13|3|1|5|6|12|41|28|36|34|18|53|59|67|124|34|41|56|12|6|0||0.01014|0.0129|0.01333|0.01296|0.01074|0.0068|0.00926|0.01468|0.01285|0.01496|0.011|0.01134|0.00982|0.01397|0.01541|0.01542|0.01569|0.01269|0.00931|0.01519|0.00943|0.00683|0.01772||-0.01346|-0.01371|-0.01321|-0.01152|-0.01357|-0.00938|-0.01016|-0.01266|-0.01369|-0.01533|-0.01276|-0.01182|-0.00939|-0.01372|-0.01464|-0.01659|-0.01761|-0.0106|-0.00923|-0.01467|-0.00876|-0.00837|-0.00997||162|241|218|152|121|152|266|228|318|311|307|300|268|341|348|350|358|334|303|327|258|215|33|||||||||||||||||||||||||
2025-12-16 14:29:54|CC.D.CL.UDE.IP|2926|2025-12-16 06:02:50|2025-12-16 14:29:50|5550|26.4|1.3619|2025-12-15|0.06504|13|0.144384|15|-0.163485|13|2025-12-15|6.59361|1.57907|2.25593|2.20207|2.64902|6.85026|9.86246|2.66535|1.5388|0.6613|0.94948|1.88756|0.67458|0.06504|0.06523|0.34613|0.06572|0.66236|0.06581|0.65692|2.30297|5.50171||2.3205|5|3|6|4|4|3|3|10|12|19|13|17|15|44|72|54|86|44|52|82|13|12||3|0.01105|0.01131|0.01034|0.00848|0.00855|0.008|0.0079|0.01243|0.01272|0.01474|0.01221|0.01257|0.01104|0.01661|0.0176|0.01784|0.01797|0.01342|0.01146|0.01672|0.0109|0.00812||0.00873|-0.01222|-0.0104|-0.00981|-0.00759|-0.0067|-0.00935|-0.00737|-0.01032|-0.01353|-0.01574|-0.0151|-0.01518|-0.00998|-0.01705|-0.01891|-0.01872|-0.02197|-0.0147|-0.01343|-0.01546|-0.01005|-0.00826||-0.00905|199|264|228|187|116|162|255|269|339|335|339|329|328|347|353|356|360|335|306|338|268|239|133|||||||||||||||||||||||||
2025-12-16 14:29:54|CC.D.RR.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:29:55|CC.D.SM.UME.IP|1102|2025-12-16 06:04:00|2025-12-16 13:44:50|30824.2|3.8|0.11217|2025-12-15|0.13101|12|0.270023|16|-0.131331|14|2025-12-15||0.1316|0.13154|0.13153|0.13164|0.13181|0.13174|0.1319|0.13163|0.1315|0.13126|0.13123|0.13101|0.13108|0.13168|0.13139|0.1314|0.13118|0.13117|0.13107||||||4|3|2|2|2|2|2|3|5|5|2|5|7|32|18|18|22|15|25||||||0.02157|0.01277|0.00812|0.01178|0.00659|0.01095|0.01051|0.01635|0.01488|0.01385|0.01433|0.01548|0.01254|0.02438|0.01984|0.0205|0.01808|0.01171|0.01785||||||-0.01838|-0.01054|-0.00941|-0.01278|-0.00939|-0.01646|-0.01352|-0.01026|-0.01541|-0.01149|-0.0124|-0.01312|-0.01398|-0.02295|-0.01784|-0.01726|-0.01716|-0.01689|-0.0166|||||156|117|95|72|47|50|87|107|102|117|94|147|137|157|242|253|205|174|63|||||||||||||||||||||||||
2025-12-16 14:29:57|CC.D.BO.UME.IP|1681|2025-12-16 06:02:50|2025-12-16 13:44:50|4908.8|4.3|0.10943|2025-12-15|0.11888|9|0.126564|16|-0.140672|17|2025-12-15||0.11945|0.11933|0.11911|0.11906|0.11908|0.119|0.11892|0.11891|0.11888|0.11903|0.11908|0.11924|0.11923|0.11993|0.12036|0.12049|0.12072|0.12053|0.12054||||||10|3|3|3|3|2|4|1|3|4|2|6|5|30|15|20|17|14|37||||||0.0119|0.00881|0.00787|0.00783|0.00701|0.00868|0.00724|0.00859|0.00756|0.00775|0.00709|0.0082|0.01098|0.02107|0.01591|0.01492|0.01217|0.00905|0.01205||||||-0.01209|-0.00857|-0.00677|-0.00759|-0.01141|-0.00762|-0.00941|-0.00737|-0.00825|-0.00778|-0.0097|-0.00956|-0.00904|-0.02772|-0.01595|-0.01226|-0.01445|-0.00974|-0.01015|||||173|138|132|67|58|112|169|192|166|130|103|162|173|176|325|310|284|242|90|||||||||||||||||||||||||
2025-12-16 14:29:58|CC.D.S.UME.IP|1098|2025-12-16 06:02:50|2025-12-16 13:44:50|1079.5|9|0.07989|2025-12-15|0.11062|13|0.092524|16|-0.074102|14|2025-12-15||0.11091|0.11086|0.11077|0.11081|0.11093|0.11081|0.11086|0.11073|0.1107|0.11067|0.11068|0.11063|0.11062|0.11135|0.11141|0.11138|0.11141|0.11121|0.11117||||||17|15|8|41|4|12|8|29|5|4|3|8|20|90|37|40|29|21|45||||||0.01447|0.01478|0.00923|0.00923|0.0111|0.0254|0.01108|0.01136|0.01169|0.01045|0.0123|0.01068|0.01213|0.01875|0.01584|0.01635|0.01553|0.0156|0.01482||||||-0.01092|-0.01066|-0.00923|-0.01108|-0.01233|-0.01451|-0.01188|-0.00923|-0.01127|-0.01054|-0.01076|-0.01095|-0.01247|-0.02231|-0.01431|-0.0176|-0.01369|-0.01432|-0.01584|||||106|55|44|35|53|57|92|67|81|79|64|96|125|160|246|200|212|151|81|||||||||||||||||||||||||
2025-12-16 14:29:59|MT.D.PA.FWM2.IP|2484|2025-12-16 06:02:50|2025-12-16 14:29:50|1661.25|0|0.19057|2025-12-15|0.12507|18|0.320171|14|-0.305204|16|2025-12-15|0.30855|0.28037|0.31593|0.28171|0.30876|0.26433|0.26572|0.27533|0.27225|0.23152|0.26625|0.20766|0.24378|0.17314|0.19025|0.18187|0.21651|0.14971|0.12507|0.14001|0.14104|0.14562||0.28504|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|0.03093|0.0607|0.02548|0.03525|0.02978|0.05365|0.04772|0.03913|0.04646|0.04716|0.05704|0.05401|0.05664|0.06345|0.0638|0.06333|0.06361|0.04626|0.02765|0.03905|0.05203|0.04719||0.03922|-0.05104|-0.05456|-0.03152|-0.05266|-0.04321|-0.06076|-0.05156|-0.04746|-0.04987|-0.04974|-0.07047|-0.05528|-0.06497|-0.06128|-0.06453|-0.06303|-0.07239|-0.03987|-0.02974|-0.03198|-0.04031|-0.02373||-0.02712|187|313|222|214|156|230|315|266|280|263|222|174|238|342|351|354|354|327|300|295|224|140|119|||||||||||||||||||||||||
2025-12-16 14:30:00|MT.D.PL.FWM2.IP|2983|2025-12-16 06:02:50|2025-12-16 14:29:50|1868.9|3.3|0.08132|2025-12-15|0.0822|15|0.276993|12|-0.61844|1|2025-12-15|0.12415|0.08818|0.08398|0.08385|0.08384|0.08327|0.08239|0.08275|0.08282|0.08318|0.08356|0.08358|0.08329|0.08337|0.08293|0.0822|0.08244|0.08261|0.08264|0.08261|0.08278|0.08271||0.11816|1|6|2|2|1|5|6|4|3|4|3|3|5|7|8|10|6|4|4|1|1|1||1|0.02908|0.0413|0.01879|0.01868|0.01182|0.02663|0.02487|0.0213|0.02191|0.02195|0.01782|0.01722|0.02245|0.03192|0.04154|0.04061|0.03714|0.02565|0.02215|0.01617|0.01486|0.00954||0.01909|-0.03574|-0.03395|-0.02158|-0.01559|-0.01257|-0.02125|-0.02024|-0.02045|-0.02183|-0.01991|-0.02119|-0.01586|-0.02295|-0.0375|-0.04253|-0.04396|-0.03916|-0.02444|-0.0205|-0.01582|-0.01553|-0.01053||-0.01831|277|359|353|342|302|338|358|358|356|357|347|349|355|360|360|360|360|360|360|359|352|284|221|||||||||||||||||||||||||
2025-12-16 14:30:01|CS.D.ZINC.MINI.IP|1898|2025-12-16 06:02:50|2025-12-16 14:30:00|3044.6|2.6|0.19664|2025-12-15|0.19|3|0.112004|13|-0.181119|9|2025-12-15||0.19088|0.19011|0.19|0.19008|0.19003|0.19036|0.1909|0.19089|0.19148|0.19213|0.19258|0.19256|0.19286|0.19277|0.19303|0.19386|0.19418|0.21698|||||||3|3|2|1|2|2|2|3|3|2|2|3|4|4|3|3|2|2|||||||0.01741|0.01426|0.01152|0.01162|0.01457|0.01203|0.01407|0.02149|0.01955|0.01999|0.01556|0.02071|0.0175|0.0159|0.01437|0.01531|0.01197|0.01142|||||||-0.0158|-0.01345|-0.01228|-0.01048|-0.01072|-0.01247|-0.0225|-0.02066|-0.02875|-0.01675|-0.01696|-0.01924|-0.02017|-0.01601|-0.01825|-0.01768|-0.01347|-0.02041||||||314|223|127|76|139|204|176|233|223|188|187|248|326|330|271|288|141|109|||||||||||||||||||||||||
2025-12-16 14:30:02|IX.D.StoxxBank.FNI3.IP|2204|2025-12-16 07:00:00|2025-12-16 14:30:00||188.8|12.22677|2025-12-15|7.07884|8|0.197402|8|-0.118255|8|2025-12-15||||||||32.5676|7.07884|15.95853|17.10079|27.16784|41.15558|28.0557|19.33435|12.32525|11.37417|17.61665|40.50071|50.62021|64.53037|||||||||||17|81|199|301|42|115|99|222|364|136|24|10|11|28|||||||||||0.02371|0.02834|0.02186|0.01965|0.01963|0.01961|0.01961|0.0232|0.02132|0.02103|0.02089|0.01956||0.01952|||||||||||-0.02117|-0.02609|-0.02044|-0.01964|-0.01962|-0.0196|-0.02028|-0.02095|-0.02202|-0.01995|-0.01954|-0.01955|-0.01954|-0.02092||||126|298|226|164|140|141|132|202|244|238|199|126|83|93|||||||||||||||||||||||||
2025-12-16 14:30:02|IX.D.CANNABIS.IFD.IP|0|none|||0|0|2025-12-15|1.08546|15|0.757919|14|-0.538358|14|2025-12-15|||||||||||||||1.11943|1.08546|1.11226|1.11791|1.13478|1.14044|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||0.12231|0.08223|0.04451|0.06625|0.05261|0.0461|||||||||||||||||||-0.10429|-0.08112|-0.04489|-0.05343|-0.04128|-0.04459|||||154|330|254|236|209|199|||||||||||||||||||||||||
2025-12-16 14:30:05|KB.D.BANKS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:30:06|KB.D.AERO.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:30:06|KB.D.DRINKS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:30:10|KB.D.CHEMS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:30:10|KB.D.BUILD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:30:11|KB.D.ELECTY.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:30:11|KB.D.EE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:30:12|KB.D.SPECFINAN.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:30:12|KB.D.PHONES.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:30:15|KB.D.FDR.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:30:15|KB.D.FOOD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:30:16|KB.D.WATER.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:30:16|KB.D.GINDU.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:30:17|KB.D.RETAIL.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:30:18|KB.D.HEALTH.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:30:18|KB.D.HSEHLD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:30:19|KB.D.ENGINE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:30:20|KB.D.BUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:30:21|KB.D.LIFE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:30:22|KB.D.MEDIA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:30:24|KB.D.MINING.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:30:25|KB.D.INSURANCE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:30:28|KB.D.OIL.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:30:28|KB.D.OILEQUIP.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:30:29|KB.D.PGOODS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:30:33|KB.D.REAL.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:30:33|KB.D.SOFT.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:30:34|KB.D.SUPPORT.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:30:35|KB.D.TOBACCO.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:30:38|KB.D.HOTELS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:30:38|KB.D.PHARMA.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:30:39|KB.D.OZTELE.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:30:39|KB.D.OZCOND.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:30:40|KB.D.OZCONSUM.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:30:40|KB.D.OZENER.IFD.IP|0|none|||0|0|2025-12-15|0.39993|3|0||0||2025-12-15|0.4012|0.40122|0.40099|0.39993|0.40014|||||||||||||||||||0.40062|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||117|118|117|118|118|97|||||||||||||||||||||||||
2025-12-16 14:30:41|KB.D.OZFINL.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:30:42|KB.D.OZHEALTH.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:30:43|KB.D.OZINDU.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:30:43|KB.D.OZMATR.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:30:44|KB.D.OZUTILI.IFD.IP|0|none|||0|0|2025-12-15|0.40042|1|0||0||2025-12-15|0.40054|0.40042|0.40114|0.4008|0.40139|||||||||||||||||||0.40057|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||98|101|100|102|106|87|||||||||||||||||||||||||
2025-12-16 14:30:45|SE.D.MMM.CASH.IP|589|2025-12-16 00:55:40|2025-12-16 14:30:40|16600|35.9|17.75189|2025-12-15|1.06505|21|0.96832|12|-0.353357|14|2025-12-15||||||||||41.80997|100||53.32625|60.70144|38.08936|43.56124|40.74176|40.6019|38.7083|42.6577|16.29629|1.06505|5.54227|7.79442||||||||||0|0||5|15|799|283|423|625|486|422|928|12889|0|0||||||||||0.35632|0.00592||0.66412|0.33012|0.04736|0.02328|0.01833|0.01719|0.01296|0.01525|0.01804||0.02319|0.06616||||||||||-0.02727|||-0.02864|-0.03629|-0.07778|-0.03303|-0.03075|-0.02754|-0.02576|-0.02234|-0.01877|-0.24147|-0.03426|-0.06648|70|4|166|86|153|223|231|217|256|244|289|1|20|28||||||||||||||||||||||0|||
2025-12-16 14:30:46|SA.D.AXP.CASH.IP|147|2025-12-16 09:00:00|2025-12-16 14:30:30|38285|199.8|9.0188|2025-12-15|0.28653|11|0.578369|9|-0.494143|21|2025-12-15||||||||||40.67245||0.28653|100|41.84764|32.49593|20.93764|29.92482|29.40199|31.48016|35.48412|14.76972|50.4334||92.87042||||||||||19||155|1|127|1043|553|327|623|372|458|2311|4312||32||||||||||0.19453|||0.19189|0.11979|0.0667|0.02738|0.0203|0.01691|0.01558|0.01431|0.01711|||0.01811||||||||||-0.20291||||-0.04726|-0.05537|-0.03138|-0.02222|-0.01715|-0.01672|-0.01441|-0.01848|-0.35791||-0.33258|5|1|9|12|142|254|231|218|194|220|285|4|14|||||||||||||||||||||||||
2025-12-16 14:30:48|UA.D.AAPL.CASH.IP|1762|2025-12-16 06:03:30|2025-12-16 14:30:40|27382|13056.7|21.01171|2025-12-15|0.00549|20|0.255456|21|-0.204719|1|2025-12-15||37.21278|56.6782|56.6717|56.39639|34.50943|50.51507|48.23642|37.95045|73.72303|75.54186|100|67.22797|67.02275|13.48709|0.01285|0.01169|0.0103|0.00827|0.0069|0.00549|59.2819|51.75128|72.7509||9|5|9|11|3|7|10|10|92|245|171|412|434|19182|12680|6516|5129|5451|7571|16477|123171|733|214||0.00666|0.00404|0.00898|0.00401|0.01231|0.00718|0.00516|0.00828|0.01845|0.00821|0.00897|0.01357|0.02399|0.03424|0.02913|0.01712|0.01486|0.01286|0.01304|0.01576|0.03349|0.02842|0.00364||-0.01844|-0.00957|-0.00639|-0.01321|-0.01869|-0.01284|-0.01436|-0.01183|-0.03144|-0.05946|-0.03108|-0.03872|-0.0308|-0.03967|-0.02632|-0.01636|-0.01445|-0.0132|-0.01281|-0.01377|-0.03581|-0.03444|-0.04138|121|90|30|94|58|101|112|145|38|49|26|64|100|260|360|360|359|359|360|360|108|29|33|||||||||||||||||||||||||
2025-12-16 14:30:49|SA.D.BA.CASH.IP|593|2025-12-16 06:08:10|2025-12-16 14:30:40|20449|115.6|25.00747|2025-12-15|8.02852|20|0.784083|6|-0.816208|6|2025-12-15||78.29504|43.82169|75.02443|69.2808|90.91842|61.03866|43.47895|66.71134|90.93186|100|65.08964|58.94302|33.39794|18.94232|24.32071|22.10073|26.20627|23.99323|16.63112|8.02852|71.5847|85.75893|100||0|47|0|15|0|224|0|9|23|11|105|117|273|3371|1518|1616|900|863|960|2357|3889|30|84||0.01469|0.0464|0.01954|0.11089||0.13085|0.0049|0.01999|0.1071|0.00974|0.02921|0.03691|0.05853|0.04324|0.02832|0.02451|0.02012|0.02089|0.01792|0.01552|0.14634||||-0.04684|-0.05563|-0.05079|-0.0391|-0.06107|-0.31246|-0.13907|-0.07599|-0.0294|-0.04869|-0.14126|-0.07606|-0.0268|-0.0587|-0.03473|-0.0266|-0.02511|-0.0224|-0.01783|-0.01622|-0.44055|-0.11704|-0.15604|46|16|12|13|11|23|30|54|33|23|20|34|12|191|264|254|237|238|235|300|14|7|5|||||||||||||||||||||||||
2025-12-16 14:30:50|SB.D.CAT.CASH.IP|295|2025-12-16 09:00:00|2025-12-16 14:30:30|58971|36.3|15.28072|2025-12-15|10.19898|15|0.56369|9|-0.45048|14|2025-12-15||||||||||61.36964|75.08264|60.13596|83.37152|69.37024|10.55242|10.19898|19.66164|20.23368|34.7856|35.42448|24.56094|25.34819|100|66.76173||||||||||9|39|145|54|74|2184|1437|964|867|609|745|1967|3203|0|177||||||||||0.32719|0.02203|0.03311|0.15779|0.17692|0.07993|0.04189|0.03155|0.02547|0.01691|0.01865|0.02161|||||||||||||||-0.00166|-0.04063|-0.07678|-0.1003|-0.05021|-0.04379|-0.03246|-0.02406|-0.02234|-0.02503|-0.22229||-0.0017|18|4|10|12|13|173|277|245|233|259|243|322|4|7|6|||||||||||0||||||||||||||
2025-12-16 14:30:50|SB.D.CVX.CASH.IP|370|2025-12-16 09:00:00|2025-12-16 14:30:50|14845|85.7|33.27385|2025-12-15|2.66738|20|0.428438|9|-0.527335|21|2025-12-15||||||||||73.12236|100|84.05966|96.08953|95.84249|3.40317|2.84906|3.13686|4.93041|8.374|10.33885|2.66738|80.13153|62.5376|75.02504||||||||||3|457|52|27|10|2101|1299|1133|952|973|855|2173|72|169|1078||||||||||0.05364||0.04443|0.06305|0.0259|0.02959|0.0155|0.01381|0.01159|0.01116|0.01141|0.01292||0.10027|0.13369||||||||||-0.01497|-0.02656|-0.04988|-0.0346|-0.03328|-0.03138|-0.01856|-0.01473|-0.01235|-0.01165|-0.01041|-0.01383|-0.22031|-0.04141|-0.10684|63|1|25|51|24|179|354|353|346|347|339|339|5|8|4|||||||||||0||||||||||||||
2025-12-16 14:30:52|UA.D.CSCO.CASH.IP|921|2025-12-16 00:59:30|2025-12-16 14:30:50|7816|3659.4|47.01108|2025-12-15|0.87914|15|0.601023|23|-1.860759|22|2025-12-15||||||||||34.74847|70.82999|76.22815|90.03752|60.06402|6.39419|0.87914|2.15618|3.14934|3.32237|2.11853|1.0883|25.33323|34.34285|90.17671||||||||||4|2|6|83|658|3060|1869|1510|1355|1214|1235|5143|840213|1415|181||||||||||0.03534|0.02353|0.02016|0.022||0.04492|0.02761|0.01995|0.01902|0.01913|0.01754|0.01759|0.08953|0.3884|0.26077||||||||||-0.02781|-0.03849|-0.03078|-0.14083|-0.04266|-0.04469|-0.02723|-0.01852|-0.01607|-0.01682|-0.01549|-0.01888|-0.10881|-1.35091|-0.60256|29|41|67|40|5|205|348|327|319|272|285|279|4|6|10|||||||||||||||||||||||||
2025-12-16 14:30:53|SD.D.KO.CASH.IP|785|2025-12-16 06:03:40|2025-12-16 14:30:50||65.6|15.9344|2025-12-15|0.014|20|0.672582|9|-0.283607|9|2025-12-15||54.55749|63.16536|45.73177|55.57375|72.23012|60.01847|62.5136|78.79992|77.82433|83.34514|92.32189|75.01595|66.70213|2.61588|0.98169|0.42056|0.01414|1.28777|0.79526|0.014|90.9155|92.87227|88.89986||0|20|7|8|0|4|5|11|59|133|188|176|1852|11800|5551|3072|3334|4156|5479|14027|22092|16|49||0.02365|0.02129|0.02135|0.01424|0.02845|0.01422||0.01704|0.16323|0.02834|0.04461|0.05674||0.04825|0.02154|0.01715|0.01586|0.01681|0.01766|0.01947|||0.0564||-0.01419|-0.01622|-0.06401|-0.02135|-0.01659|-0.01421|-0.01419|-0.0268|-0.05759|-0.02126|-0.18419|-0.01418|-0.02363|-0.03553|-0.02264|-0.01808|-0.01856|-0.01579|-0.01555|-0.01742|-0.12215|-0.08742|-0.03525|33|19|35|18|36|30|24|66|36|6|13|16|6|193|310|246|182|157|128|175|11|14|9|||||||||||||||||||||||||
2025-12-16 14:30:53|SB.D.DOWWUS.CASH.IP|6|2025-12-16 14:30:00|2025-12-16 14:30:50|2305|299284.8|0.23092|2025-12-15|3.64503|20|0.252101|14|-1.162308|14|2025-12-15|||||||||||||||8.01477|11.03939|9.35437|9.13084|9.25244|8.14856|3.64503||||||||||||||||||841|769|2931|679|856|1158|4801||||||||||||||||||0.08062|0.06616|0.05098|0.04712|0.05412|0.04597|0.04761||||||||||||||||||-0.09719|-0.0683|-0.05122|-0.0461|-0.0475|-0.04752|-0.05319||||164|291|204|165|152|111|111|||||||||||||||||||||||||
2025-12-16 14:30:54|SH.D.XOM.CASH.IP|866|2025-12-16 06:08:40|2025-12-16 14:30:50|11650|40.2|25.04703|2025-12-15|0.29319|16|0.226929|9|-0.407747|21|2025-12-15||47.91738|65.29769|81.85887|44.54145|70.02097|66.68943|50.0344|39.50334|68.09655|67.7521|84.41587|73.56423|92.30898|14.46811|1.43768|0.29319|0.64794|3.19413|0.6893|0.65611|57.33407|100|75.13565||12|40|0|0|0|0|0|3|2|24|11|155|364|5997|4110|3264|2171|1935|2356|6326|274|105|530||0.01261|0.0084|0.0171|0.0084|0.03187|0.02683|0.00839|0.01414|0.03669|0.02636|0.00839|0.06717||0.03187|0.01739|0.01576|0.01271|0.01257|0.01208|0.0133||0.05096|||-0.08526|-0.08382|-0.0771|-0.10339|-0.05031|-0.07817|-0.01888|-0.02372|-0.01963|-0.03072|-0.03353|-0.02517|-0.05039|-0.03706|-0.01838|-0.01658|-0.01381|-0.01308|-0.01168|-0.01481|-0.21661|-0.03396|-0.14929|46|23|33|18|10|21|10|76|200|34|32|34|13|208|351|352|313|314|294|309|7|4|8|||||||||||||||||||||||||
2025-12-16 14:30:55|SC.D.GS.CASH.IP|248|2025-12-16 00:57:50|2025-12-16 14:30:50|88855|17.2|13.74872|2025-12-15|0.42225|11|2.023002|9|-0.223714|14|2025-12-15||||||||||80.99807|72.88016|0.42225|88.90107|73.72434|19.35899|20.2564|27.27789|23.82848|40.6578|39.44302|19.15826|63.70455|100|25.05934||||||||||6|6|73|16|149|836|392|247|389|184|253|591|705|0|66||||||||||0.08158|0.02852||0.0425||0.04995|0.03292|0.03027|0.03168|0.02496|0.01909|0.02038|0.05737||||||||||||-0.04582|-0.03017|-0.03578||-0.094|-0.06715|-0.04655|-0.04078|-0.04292|-0.036|-0.03209|-0.02249|-0.07004||-0.11236|47|22|2|9|19|187|337|316|282|298|302|340|11|1|4|||||||||||||||||||||||||
2025-12-16 14:30:56|SC.D.HD.CASH.IP|530|2025-12-16 00:42:30|2025-12-16 14:30:50|35694|92.4|53.69047|2025-12-15|0.5039|11|0.514268|14|-0.560224|21|2025-12-15||||||||||66.80233|0.59525|0.5039|100|81.87015|10.09521|11.02908|18.09387|18.62014|30.83415|22.88284|14.35694|57.31486||50.2025||||||||||0|2|0|90|104|2059|1111|1039|1253|944|859|1551|16729||82||||||||||0.08526||||0.0886|0.0541|0.02724|0.01801|0.02354|0.01505|0.01627|0.01116|0.08971|||||||||||||||-0.18516|-0.1565|-0.04211|-0.02378|-0.0227|-0.01959|-0.01527|-0.01503|-0.01436|-0.22777|||9|1|1|1|11|150|246|216|226|211|210|286|7|2|||||||||||||0||||||||||||
2025-12-16 14:30:57|SD.D.IBM.CASH.IP|337|2025-12-16 00:56:30|2025-12-16 14:30:50|30621|39.3|33.28046|2025-12-15|8.56885|20|0.611411|9|-0.628462|21|2025-12-15||||||||||88.26621|96.43503|100|88.24439|80.03161|21.01976|15.90053|21.18064|24.51613|27.52324|20.91593|8.56885|40.40864|100|66.72614||||||||||16|3|1|23|382|1569|839|430|350|338|380|1333|10976|80|11||||||||||0.16972|0.0155|0.01211|0.0322||0.05495|0.03096|0.01834|0.01837|0.0144|0.01199|0.01863|||0.01459||||||||||-0.05827||-0.03226||-0.0752|-0.04994|-0.02939|-0.02458|-0.02198|-0.01682|-0.01633|-0.02167|-0.62846||-0.00972|17|28|16|17|5|153|303|265|237|211|225|281|5|1|6|||||||||||||||||||||||||
2025-12-16 14:30:58|UB.D.INTC.CASH.IP|1628|2025-12-16 06:03:50|2025-12-16 14:30:50|3773|668.5|25.08589|2025-12-15|0.02637|19|0.444328|14|-0.678497|14|2025-12-15||40.05006|40.51646|55.6961|50.03321|70.93016|63.66514|43.87096|48.57544|56.42598|56.77377|50.04237|66.17315|48.02438|7.05947|0.02682|0.62002|0.02654|0.02661|0.02637|0.02637|63.30228|80.0133|59.24176||214|343|126|221|126|27|131|77|1416|569|586|888|2386|30692|21967|17103|11177|10047|14739|28956|186159|177|657||0.05294|0.0341|0.0447|0.03626|0.03956|0.05278|0.03301|0.04668|0.04814|0.06326|0.02611|0.03483|0.02902|0.0839|0.0536|0.04291|0.03634|0.03312|0.03509|0.03358|0.0578|0.02659|0.17717||-0.05913|-0.05481|-0.05401|-0.04944|-0.06145|-0.05708|-0.05937|-0.05904|-0.06964|-0.05295|-0.05713|-0.03195|-0.03087|-0.07864|-0.05202|-0.03971|-0.0351|-0.03276|-0.03308|-0.03717|-0.04435|-0.02658|-0.04987|170|84|106|54|55|44|89|101|94|104|66|65|75|242|357|337|312|287|288|272|49|20|49|||||||||||||||||||||||||
2025-12-16 14:30:58|SD.D.JNJ.CASH.IP|534|2025-12-16 09:00:00|2025-12-16 14:30:50|21400|284.8|9.39192|2025-12-15|0.56184|10|0.866698|21|-0.503898|14|2025-12-15||||||||||72.9688|0.56184|100|53.98114|66.76124|16.18573|6.31288|9.34897|17.295|16.30612|10.8043|3.93958|57.42958|75.25088|100||||||||||12|0|0|39|4974|4001|2011|851|921|761|993|3376|6907|39|40||||||||||0.01312||0.00472|0.05601|0.27525|0.04739|0.02639|0.01398|0.01205|0.00953|0.0092|0.01127|0.45903||0.04667||||||||||-0.03425|||-0.00707|-0.01886|-0.07132|-0.02352|-0.01388|-0.01247|-0.01006|-0.00891|-0.01241|-0.31737|-0.04432||59|2|1|26|6|205|303|311|301|264|278|331|7|4|8||||||||||||0|||||||||||||
2025-12-16 14:30:59|SD.D.JPM.CASH.IP|416|2025-12-16 00:58:00|2025-12-16 14:30:50|31771|46.8|12.27964|2025-12-15|0.14071|23|0.793902|9|-0.218709|21|2025-12-15||||||||||96.98491|100|88.90102|80.03678|70.03968|7.03614|2.65536|6.63509|10.69517|12.10411|8.6884|3.05669|74.2405|64.37012|0.14071||||||||||12|15|101|52|108|4845|2883|1795|1225|1298|1248|3209|2183|59|76||||||||||0.14282|0.12998||0.12139||0.04323|0.02573|0.01913|0.0144|0.01289|0.0121|0.01278||0.06562|||||||||||-0.09088|-0.10317||-0.07086|-0.03747|-0.05636|-0.03225|-0.02401|-0.01907|-0.01342|-0.01205|-0.01199|-0.09153|-0.15605|-0.05001|33|12|9|35|20|201|307|288|272|265|277|329|31|14|1||||||||||||||||||||||||0|
2025-12-16 14:31:00|SE.D.MCD.CASH.IP|202|2025-12-16 00:59:30|2025-12-16 14:30:50|31949|23.5|17.85239|2025-12-15|3.102|15|0.460025|9|-1.000753|21|2025-12-15||||||||||50.05527|100|100|77.82276|100|10.50983|3.102|12.53623|26.89234|16.87725|14.71174|5.01966|93.42312|100|100||||||||||72|0|1|67|10|1906|1299|502|442|476|766|1496|1129|0|0||||||||||0.23159|0.01186|0.02008|0.12238|0.0237|0.07033|0.0213|0.01407|0.01061|0.00978|0.01171|0.01322|0.12958|0.16401|||||||||||||-0.06635|-0.03159|-0.02842|-0.0437|-0.02733|-0.01553|-0.01465|-0.01782|-0.01458|-0.01568|-1.00075|||2|12|50|9|8|192|294|256|201|178|211|280|15|1|1||||||||||0||||0|||||||||0||
2025-12-16 14:31:01|SE.D.MRK.CASH.IP|319|2025-12-16 00:59:00|2025-12-16 14:30:40||97.5|30.11944|2025-12-15|0.89286|15|0.745893|14|-0.74813|21|2025-12-15||||||||||69.3226|58.38008|51.95495|81.85558|69.33952|3.25657|0.89286|2.77292|3.63874|2.35127|3.90227|2.71607|75.17719|100|||||||||||36|103|77|21|423|8548|3703|3423|2995|3381|3971|5209|4476|100|||||||||||0.10049||0.10686||0.03689|0.06864|0.02891|0.0219|0.01887|0.02332|0.01614|0.01873|0.3275||||||||||||-0.05511|-0.02335|-0.05507|-0.03293|-0.07583|-0.05223|-0.02799|-0.02223|-0.02001|-0.01737|-0.01656|-0.01808|-0.22449|-0.33881||13|24|27|11|26|188|347|327|304|300|283|333|12|2|||||||||||||||||||||||||
2025-12-16 14:31:02|UC.D.MSFT.CASH.IP|1901|2025-12-16 06:03:40|2025-12-16 14:31:00|47297|96.2|23.42244|2025-12-15|0.01581|16|0.23821|14|-0.249927|14|2025-12-15||30.02273|38.66923|51.43498|54.46518|44.28001|24.38451|32.10159|38.90522|86.97035|92.4587|83.61704|68.84553|62.16035|10.15156|0.01825|0.01581|0.29605|1.6948|0.29237|0.28755|66.68948|61.1269|70.0175||69|13|7|3|5|4|11|16|80|47|86|77|284|7800|5776|3868|2504|2347|3527|6388|101506|390|106||0.02186|0.00973|0.00604|0.00762|0.0061|0.00482|0.00864|0.00727|0.02119|0.04388|0.01358|0.01254|0.01463|0.02665|0.02283|0.01424|0.01286|0.01039|0.01025|0.01228|0.03092|0.03475|||-0.01941|-0.01196|-0.00839|-0.01013|-0.02009|-0.007|-0.01294|-0.01102|-0.01255|-0.02527|-0.05221|-0.02351|-0.02325|-0.0357|-0.02249|-0.01471|-0.01298|-0.01029|-0.00918|-0.01119|-0.04366|-0.00316|-0.03843|150|119|70|101|122|119|159|162|69|53|61|77|140|257|360|359|356|357|357|360|72|18|40|||||||||||||||||||||||||
2025-12-16 14:31:03|SE.D.NKE.CASH.IP|786|2025-12-16 06:12:40|2025-12-16 14:31:00|6710|75.2|26.24301|2025-12-15|1.74478|16|0.37037|21|-0.414262|14|2025-12-15||52.16627|70.40808|65.26545|50.05077|61.15534|55.59705|47.85814|75.03043|66.76|93.11411|95.46258|87.79124|72.04737|6.02122|2.56962|1.74478|1.86389|3.30747|2.79419|2.55472|87.52536|66.68142|33.42675||22|11|32|25|25|30|4|0|130|40|79|119|462|8142|4295|2509|1927|2906|2647|6147|7629|47|438||0.03454|0.0847|0.0589|0.05892|0.01475|0.04749|0.03685|0.02951|0.09978|0.03683|0.04422|0.03442|0.10014|0.06918|0.03671|0.02969|0.02349|0.024|0.02269|0.02453|0.17035||||-0.07391|-0.10896|-0.07955|-0.07724|-0.06384|-0.05597|-0.02317|-0.03319|-0.01474|-0.05887|-0.06097|-0.08228|-0.05615|-0.06335|-0.04048|-0.0286|-0.02413|-0.02179|-0.02218|-0.02371|-0.10328|-0.01474|-0.01475|48|54|46|36|18|27|23|32|15|29|22|49|50|202|355|348|325|304|288|315|32|3|3|||||||||||||||||||||||||
2025-12-16 14:31:04|SE.D.PFE.CASH.IP|1219|2025-12-16 06:03:50|2025-12-16 14:31:00|2643|1532.5|15.13037|2025-12-15|0.03768|20|0.309239|14|-0.302572|21|2025-12-15||70.9989|70.76469|64.04489|67.47424|65.80069|55.01935|80.02062|77.79782|47.08837|65.01736|61.9213|45.03763|50.02777|8.20474|0.53752|0.03807|1.25703|0.0379|0.03774|0.03768|65.75327|73.36118|94.12435||39|51|44|20|115|29|8|29|304|124|182|288|887|31180|25743|31681|27788|33305|44320|84188|75745|216|52||0.04829|0.03863|0.03862|0.07734|0.07752|0.03873||0.03864|0.0852|0.0386|0.03861|0.0386|0.03865|0.06854|0.04796|0.04523|0.03798|0.03791|0.03772|0.0406|0.04732||||-0.06955|-0.08362|-0.06072|-0.04143|-0.13158|-0.03871|-0.03866|-0.0644|-0.03862|-0.03857|-0.03858|-0.04072|-0.03861|-0.06669|-0.04618|-0.04681|-0.04175|-0.03785|-0.04528|-0.04003|-0.0699|-0.03791|-0.03794|62|41|25|43|35|20|15|27|17|20|21|40|32|221|200|106|82|61|51|111|35|15|17|||||||||||||||||||||||||
2025-12-16 14:31:05|SE.D.PG.CASH.IP|541|2025-12-16 09:00:00|2025-12-16 14:31:00|14591|96|25.90704|2025-12-15|2.69881|20|0.420109|14|-0.675257|21|2025-12-15||||||||||87.52069|75.0776|100|40.09041|77.31508|9.37479|3.35956|6.91704|10.47975|8.52544|10.74229|2.69881|75.13252|100|64.31292||||||||||110|151|26|494|173|7397|2796|2351|2062|2179|2789|3633|8103|9|323||||||||||0.10986|0.07701||0.1049|0.00701|0.03246|0.0189|0.01425|0.01153|0.01396|0.0129|0.01347|||0.05972||||||||||-0.02099|-0.10255|-0.03845|-0.01398|-0.07137|-0.03159|-0.01823|-0.01437|-0.01179|-0.01111|-0.0114|-0.01305|-0.35486|-0.01379|-0.04664|24|12|8|15|22|193|330|290|258|235|233|335|8|3|42|||||||||||||||||||||||||
2025-12-16 14:31:05|SH.D.UTX.CASH.IP|169|2025-12-16 00:59:50|2025-12-16 14:31:00|18081|52.2|13.64675|2025-12-15|7.52623|20|0.269958|21|-0.318524|21|2025-12-15||||||||||100|||100|100|18.78174|19.79793|25.76962|25.32718|26.18175|12.91839|7.52623|66.81529|100|100||||||||||0|||0|64|2042|818|548|502|460|714|1573|4178|50|187||||||||||0.2198|||||0.05078|0.03493|0.02298|0.02062|0.01761|0.01415|0.01625|0.17616||||||||||||||||-0.20922|-0.06328|-0.03291|-0.02482|-0.02417|-0.0223|-0.01672|-0.0152|-0.18396||-0.02743|3|4|8|134|218|210|182|153|194|280|9|2|3|||||||||||||||||||||||||
2025-12-16 14:31:06|SG.D.TRVUS.CASH.IP|7|2025-12-16 14:30:00|2025-12-16 14:31:00||183.3|0.3657|2025-12-15|14.90273|20|0.114823|14|-0.139305|15|2025-12-15|||||||||||||||57.55695|22.67898|24.62072|23.29261|32.78672|27.36533|14.90273||||||||||||||||||550|975|503|714|555|556|1767||||||||||||||||||0.02925|0.02236|0.01817|0.01456|0.01339|0.01458|0.02034||||||||||||||||||-0.04471|-0.03599|-0.02304|-0.01728|-0.0127|-0.01369|-0.02093||||80|137|118|129|116|139|195|||||||||||||||||||||||||
2025-12-16 14:31:07|SH.D.UNH.CASH.IP|1216|2025-12-16 06:05:00|2025-12-16 14:31:00|33799|48|31.43685|2025-12-15|2.54226|15|0.308198|14|-0.404634|1|2025-12-15||25.19698|51.57032|47.47739|46.01383|52.96523|73.92527|87.50549|61.62822|81.60942|78.61319|87.76467|65.16003|71.90157|17.10205|2.54226|9.54735|18.07459|19.70129|24.50993|14.86613|66.02739|57.18934|85.73069||23|18|3|10|6|22|74|1|50|50|9|105|165|3807|2587|1353|1298|1196|942|2365|1292|185|87||0.03237|0.00979|0.01145|0.01199|0.01216|0.00293||0.00836|0.03802|0.00633|0.07946|0.04893|0.02365|0.05548|0.03695|0.02194|0.0212|0.0198|0.01452|0.01847|0.10208|0.01178|||-0.04997|-0.03385|-0.01599|-0.0247|-0.01116|-0.01415|-0.00879|-0.01198|-0.04772|-0.10223|-0.03214|-0.0523|-0.02543|-0.05088|-0.04074|-0.02112|-0.02365|-0.02368|-0.02108|-0.02482|-0.09625|-0.03053|-0.02427|167|97|59|50|51|23|8|99|38|14|98|43|64|229|322|284|244|239|241|310|47|14|14|||||||||||||||||||||||||
2025-12-16 14:31:08|SH.D.VZ.CASH.IP|368|2025-12-16 00:32:20|2025-12-16 14:31:00|4093|155|10.61335|2025-12-15|0.02425|17|0.343474|14|-0.147203|9|2025-12-15||||||||||70.09078|100|85.73176|70.0269|54.57327|7.41627|1.30619|0.79312|0.02425|1.84203|0.02435|0.02439|58.41704|80.0294|57.16036||||||||||65|0|29|370|596|12124|7084|10481|8148|8479|10905|36603|13634|444|1303||||||||||0.07378|||0.04889|0.03267|0.04872|0.03229|0.03285|0.02424|0.02428|0.02437|0.03142|0.04898|0.04898|0.02451||||||||||-0.11031||||-0.02854|-0.0541|-0.03558|-0.03308|-0.02424|-0.02429|-0.03245|-0.04274|-0.03671|||10|2|7|10|22|176|234|130|67|55|63|116|12|5|14|||||||||||||||||||||||||
2025-12-16 14:31:09|SH.D.VUS.CASH.IP|351|2025-12-16 00:56:30|2025-12-16 14:31:00|34585|24|21.11375|2025-12-15|5.42527|20|0.489476|9|-0.850267|21|2025-12-15||||||||||77.8249|85.73556|97.67768|58.41544|78.6428|5.76071|7.91842|13.48571|10.62192|12.43455|12.52369|5.42527|70.16085|30.94968|95.47548||||||||||46|56|25|65|137|3418|2172|1490|1340|1328|1908|3423|5451|10|11||||||||||0.48948|0.0397|0.02106|0.05872|0.00574|0.03096|0.02482|0.01476|0.01404|0.01156|0.01397|0.01347|0.13115|0.01443|0.01754||||||||||-0.00287|-0.021|-0.04923||-0.12031|-0.04638|-0.0318|-0.01943|-0.01485|-0.01523|-0.01267|-0.01337|-0.19661|-0.02077|-0.16728|9|14|43|12|14|176|305|275|255|266|272|333|20|13|22|||||||||||||||||||||||||
2025-12-16 14:31:09|SH.D.WAG.CASH.IP|1|2025-12-16 14:30:00|2025-12-16 14:30:00||178694567|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:31:10|SH.D.WMT.CASH.IP|553|2025-12-16 06:09:00|2025-12-16 14:31:00|11664|58.5|32.20586|2025-12-15|1.16996|16|0.284532|10|-0.360825|11|2025-12-15||43.11839|57.73157|54.09043|70.02026|51.74962|45.76088|86.68095|51.47292|97.92688|100|93.22861|88.91237|46.22435|3.18837|2.00697|1.16996|3.3149|3.63803|6.27925|3.02119|44.50157|50.01712|57.15386||33|10|23|14|9|32|28|18|37|4|108|154|602|8940|5075|4141|3750|2996|3124|6948|11670|250|121||0.02524|0.01924|0.01553|0.00862|0.01227|0.03623|0.01238|0.01845|0.03609|0.07383|0.01288|0.03921||0.03941|0.01922|0.01741|0.01649|0.01483|0.01204|0.0126|0.0214||0.02568||-0.04789|-0.05543|-0.04455|-0.03734|-0.01031|-0.07959|-0.02655|-0.04895|-0.10671|-0.02576|-0.15897|-0.06847|-0.06561|-0.03993|-0.02199|-0.01847|-0.01679|-0.01641|-0.01369|-0.01373|-0.11987|||65|52|37|20|29|35|45|35|48|30|44|27|13|190|352|346|333|331|335|332|9|2|7|||||||||||||||||||||||||
2025-12-16 14:31:11|UB.D.GOOGUS.CASH.IP|2291|2025-12-16 06:03:50|2025-12-16 14:31:10|30622|124|27.87592|2025-12-15|0.01253|20|0.224568|14|-0.422224|14|2025-12-15||28.85577|47.73844|51.4802|46.67993|65.18735|47.18674|53.77521|41.04552|46.44848|56.46595|36.30418|51.35931|37.03148|10.81209|0.01966|0.01737|0.01562|0.29247|0.01406|0.01253|57.67805|69.59234|64.85839||9|11|40|8|6|9|7|13|82|84|98|171|256|6735|4864|2953|3703|1992|2136|4126|33717|427|104||0.01098|0.00815|0.00527|0.00568|0.00537|0.0068|0.00966|0.00801|0.02824|0.01229|0.01518|0.00882|0.01272|0.04012|0.03247|0.01836|0.01977|0.01373|0.01286|0.01505|0.01132|0.03955|0.02836||-0.02072|-0.01048|-0.01275|-0.0115|-0.01188|-0.01434|-0.01176|-0.013|-0.01157|-0.01078|-0.01331|-0.01392|-0.01628|-0.04302|-0.03109|-0.01888|-0.01848|-0.01228|-0.01316|-0.01422|-0.03291|-0.03017|-0.0415|222|132|68|75|112|106|93|156|237|225|204|224|227|306|360|360|360|359|360|360|111|46|54|||||||||||||||||||||||||
2025-12-16 14:31:12|UC.D.NFLX.CASH.IP|1794|2025-12-16 06:04:10|2025-12-16 14:31:10|9395|207.3|23.48233|2025-12-15|0.01076|18|0.292489|14|-0.293778|8|2025-12-15||30.29204|41.86056|48.50287|43.07995|60.42937|40.6575|31.48953|58.11986|63.44423|62.14586|60.89383|46.51991|46.28285|13.31685|0.01177|0.01104|0.01119|0.01076|0.62034|0.01077|48.98808|41.39624|44.97834||113|76|35|27|47|39|141|105|246|222|199|276|696|15192|12121|8930|6463|8449|7599|14712|112295|7331|277||0.03048|0.02629|0.01474|0.01227|0.02454|0.01641|0.01613|0.0283|0.04186|0.02434|0.02433|0.02321|0.0227|0.05038|0.0325|0.02147|0.01873|0.01913|0.01728|0.01943|0.02133|0.03202|0.03199||-0.02906|-0.02462|-0.02713|-0.02471|-0.03854|-0.02705|-0.02376|-0.04776|-0.0381|-0.0249|-0.02792|-0.03222|-0.0234|-0.05701|-0.03292|-0.02328|-0.02056|-0.0189|-0.01867|-0.01878|-0.01304|-0.01423|-0.04293|162|98|66|72|48|96|89|136|123|66|92|114|147|301|360|357|345|339|328|328|49|29|89|||||||||||||||||||||||||
2025-12-16 14:31:14|UB.D.FB.CASH.IP|2143|2025-12-16 06:03:50|2025-12-16 14:31:10|64595|2783.9|21.02254|2025-12-15|0.87279|15|0.230457|20|-0.216383|11|2025-12-15||26.26693|24.28129|22.81675|22.58311|20.59608|29.93186|26.87046|33.70197|74.61244|62.56588|69.29685|77.94159|67.75739|13.18014|0.87279|1.45177|2.40365|2.99295|4.99418|1.43698|58.86107|76.61729|71.21501||12|8|2|10|5|4|5|9|103|69|167|262|236|6310|4435|3445|2263|1780|1776|5261|49218|146|60||0.00888|0.00529|0.00575|0.00924|0.00768|0.00452|0.00569|0.00872|0.06582|0.01034|0.10902|0.00912|0.01519|0.03406|0.02874|0.02154|0.01788|0.01366|0.01093|0.01688|0.0388|0.09533|0.03246||-0.02124|-0.01356|-0.01268|-0.02534|-0.02415|-0.00948|-0.01612|-0.02315|-0.04577|-0.06967|-0.07769|-0.04782|-0.01666|-0.03693|-0.0258|-0.01924|-0.01866|-0.01322|-0.0129|-0.01984|-0.04289|-0.02674|-0.03521|202|202|215|173|219|214|246|202|59|24|39|77|93|236|359|352|337|337|342|353|68|47|59|||||||||||||||||||||||||
2025-12-16 14:31:16|UA.D.AMZN.CASH.IP|2131|2025-12-16 06:03:50|2025-12-16 14:31:10|22282|254.4|22.63921|2025-12-15|0.00574|20|0.229286|21|-0.359965|14|2025-12-15||39.24627|38.84685|47.43615|60.50882|57.91099|47.60632|38.91129|42.42016|74.11021|63.38951|88.89488|60.62634|55.02353|8.35786|0.01178|0.00974|0.00874|0.00839|0.00767|0.00574|55.56952|54.37026|37.80162||9|19|16|20|15|4|12|11|277|481|219|325|689|14824|9766|7468|6740|5323|6326|17696|121794|1206|603||0.01359|0.00794|0.01104|0.00748|0.01745|0.00901|0.00794|0.00974|0.04551|0.08799|0.0143|0.0198|0.01746|0.03857|0.02673|0.02153|0.01729|0.01512|0.01484|0.01548|0.03939|0.02064|0.01346||-0.01888|-0.01293|-0.01545|-0.02185|-0.02976|-0.01366|-0.02034|-0.01378|-0.06035|-0.05934|-0.0143|-0.02255|-0.02872|-0.03864|-0.02902|-0.02053|-0.01715|-0.01383|-0.01442|-0.01564|-0.01819|-0.04607|-0.0183|181|103|97|81|95|145|90|125|54|30|36|66|120|240|360|360|360|360|360|360|90|46|45|||||||||||||||||||||||||
2025-12-16 14:31:16|SG.D.TWTRUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:31:17|EC.D.ACCP.CASH.IP|1297|2025-12-16 08:00:10|2025-12-16 14:31:00||54.1|15.44199|2025-12-15|21.56335|15|0.127065|11|-0.107066|8|2025-12-15|||||||||30.87714|23.26999|32.2258|27.80034|38.4789|49.34575|46.3806|21.56335|25.02159||||||||||||||||46|41|53|84|51|28|33|44|70||||||||||||||||0.02978|0.02647|0.02884|0.03292|0.02751|0.0254|0.02698|0.0238|0.03319||||||||||||||||-0.03059|-0.02685|-0.02403|-0.02538|-0.02821|-0.02117|-0.02455|-0.02709|-0.02124||||||||227|142|118|90|78|75|110|130|60|||||||||||||||||||||||||
2025-12-16 14:31:18|SA.D.BABA.CASH.IP|1436|2025-12-16 06:04:00|2025-12-16 14:31:10|14839|271.6|21.32915|2025-12-15|7.17407|15|0.303461|1|-0.218945|1|2025-12-15||13.08335|24.7819|32.14158|71.44142|26.3242|33.09294|41.93215|69.8984|56.58433|88.58818|66.71442|62.81979|51.55324|11.68596|7.17407|11.28708|9.46541|7.24073|13.25629|8.30204|71.46207|100|87.89577||129|84|87|9|81|111|71|12|312|86|116|283|600|6880|4402|1792|2986|3374|2871|4964|821|110|144||0.03928|0.03181|0.02764|0.02077|0.02866|0.01919|0.01885|0.0125|0.0456|0.02556|0.05535|0.01955|0.02481|0.03256|0.03571|0.02318|0.01799|0.02147|0.02544|0.01854|0.06093|0.02335|0.04338||-0.04987|-0.04113|-0.02285|-0.01038|-0.02594|-0.02344|-0.0241|-0.02564|-0.05302|-0.05205|-0.04035|-0.03107|-0.03046|-0.04568|-0.03413|-0.02577|-0.02237|-0.02257|-0.03135|-0.02305|-0.02999|-0.03469|-0.04001|215|190|109|49|194|124|105|83|46|35|15|43|66|215|323|258|244|236|212|266|35|24|33|||||||||||||||||||||||||
2025-12-16 14:31:19|SA.D.ACBUS.CASH.IP|8|2025-12-16 14:30:00|2025-12-16 14:31:10|495|5264.6|0.73531|2025-12-15|0.18993|18|3.522505|20|-1.308411|20|2025-12-15|||||||||||||||8.4384|1.7096|0.19152|0.19216|0.18993|0.19394|0.19626||||||||||||||||||7472|3208|1919|1621|2318|2620|12142||||||||||||||||||0.32557|0.21412|0.19162|0.19194|0.19343|0.24264|0.52412||||||||||||||||||-0.32923|-0.21948|-0.22338|-0.19187|||-0.32521||||111|197|104|58|50|41|98|||||||||||||||||||||||||
2025-12-16 14:31:20|UA.D.CARUS.CASH.IP|2|2025-12-16 14:30:00|2025-12-16 14:30:10|12683|50181|51.34483|2025-12-15|44.61721|14|0.359712|15|-1.870229|14|2025-12-15|||||||||||||||44.61721|60.18068|65.4184|60.11804|70.07435|55.00743|46.89902||||||||||||||||||623|349|336|275|232|305|509||||||||||||||||||0.14471|0.1084|0.05632|0.05011|0.04921|0.03662|0.03613||||||||||||||||||-0.45694|-0.122|-0.12174|-0.09193|-0.06384|-0.11397|-0.0659||||25|40|49|60|40|51|109|||||||||||||||||||||||||
2025-12-16 14:31:21|ED.D.BAS.CASH.IP|1373|2025-12-16 08:00:20|2025-12-16 14:31:10|4492.5|222.4|20.05227|2025-12-15|20.04067|8|0.15639|8|-0.291545|13|2025-12-15|||||||||20.04067|25.18004|41.20083|33.09641|41.6917|32.54483|25.02604|37.93169|27.79816||||||||||||||||175|156|79|108|123|182|164|233|667||||||||||||||||0.03664|0.02697|0.0237|0.03026|0.0224|0.02943|0.03351|0.03318|0.02949||||||||||||||||-0.03272|-0.02772|-0.02505|-0.02664|-0.02838|-0.03652|-0.02695|-0.02904|-0.02438||||||||220|167|136|127|120|123|184|182|108|||||||||||||||||||||||||
2025-12-16 14:31:22|ED.D.BMW.CASH.IP|1366|2025-12-16 08:00:00|2025-12-16 14:31:00|9399|58.5|20.52694|2025-12-15|25.04176|8|0.125052|12|-0.103157|8|2025-12-15|||||||||25.04176|33.36042|36.29741|34.17356|28.94644|38.48984|26.78302|28.31114|30.3588||||||||||||||||61|44|38|74|106|36|90|92|89||||||||||||||||0.03676|0.03142|0.02432|0.03676|0.03381|0.0209|0.02823|0.02642|0.02451||||||||||||||||-0.02818|-0.02488|-0.02384|-0.0264|-0.02733|-0.02087|-0.02747|-0.02384|-0.02305||||||||188|147|102|82|83|104|157|198|89|||||||||||||||||||||||||
2025-12-16 14:31:22|UA.D.BNTXUS.CASH.IP|539|2025-12-16 00:57:20|2025-12-16 14:31:10|9321|37.5|16.85639|2025-12-15|0.68412|21|0.553191|14|-0.864796|11|2025-12-15||||||||||60.21992|17.06499|48.12818|17.17916|33.62807|21.27088|28.54309|25.92926|19.07|18.25933|24.19517|23.28072|0.68412|100|100||||||||||4|62|80|11|90|196|544|417|294|205|501|1144|29474|0|0||||||||||0.01758||0.01579|0.05448||0.12407|0.06476|0.02817|0.024|0.03807|0.02305|0.0222|||||||||||||-0.06593||-0.32689|-0.04215||-0.13703|-0.05832|-0.03384|-0.05028|-0.03553|-0.02483|-0.02178||||40|6|23|30|3|62|95|89|58|44|58|142|2|1|4|||||||||||||||||||||||||
2025-12-16 14:31:23|SB.D.CCL.CASH.IP|414|2025-12-16 00:57:50|2025-12-16 14:31:20||795.5|47.12463|2025-12-15|0.03561|15|0.352858|14|-0.429338|9|2025-12-15||||||||||72.292|89.49254|71.54619|61.34213|47.12587|3.7755|0.03561|0.45882|1.93946|0.60005|0.74373|1.19725|0.12248|43.02713|50.14583||||||||||235|63|227|604|841|10986|4992|4182|9000|6324|7166|13898|6014|674|149||||||||||0.08361|0.08704|0.03578|0.07136|0.10684|0.08577|0.05281|0.04652|0.04818|0.04494|0.03818|0.0436|0.10506||0.03503||||||||||-0.17903|-0.0358|-0.09289|-0.0357|-0.07123|-0.08656|-0.05169|-0.04033|-0.0432|-0.04742|-0.04134|-0.04408|-0.07|-0.10482||18|19|7|31|17|188|306|236|210|177|141|172|8|7|6|||||||||||||||||||||||||
2025-12-16 14:31:24|EJ.D.CSGN.CASH.IP|1|2025-12-16 08:00:00|2025-12-16 08:00:00||15723|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:31:25|ED.D.DCX.CASH.IP|1532|2025-12-16 08:00:10|2025-12-16 14:31:20|6083|150|17.32052|2025-12-15|13.75475|8|0.226171|8|-0.129032|8|2025-12-15|||||||||13.75475|22.18818|30.68556|41.04074|23.33299|38.27648|26.17212|40.98414|27.94521||||||||||||||||280|219|299|257|243|319|262|263|459||||||||||||||||0.03577|0.02518|0.02514|0.01916|0.02094|0.02097|0.02148|0.02347|0.02343||||||||||||||||-0.03148|-0.02872|-0.0187|-0.01866|-0.02048|-0.01958|-0.02132|-0.01906|-0.01968||||||||226|194|150|117|133|115|195|227|111|||||||||||||||||||||||||
2025-12-16 14:31:25|ED.D.DHERGY.CASH.IP|514|2025-12-16 08:02:30|2025-12-16 14:31:20|2175|140.4|21.08754|2025-12-15|18.62239|8|0.642497|8|-0.456204|8|2025-12-15|||||||||18.62239|30.45907|37.03407|43.54778|28.10542|34.70404|23.17962|43.24196|44.90188||||||||||||||||173|96|79|62|103|51|67|74|102||||||||||||||||0.15283|0.08218|0.0457|0.06087|0.12242|0.06926|0.07895|0.0853|0.06267||||||||||||||||-0.10431|-0.09195|-0.08123|-0.07595|-0.08318|-0.05759|-0.0812|-0.06982|-0.07448||||||||114|89|46|46|75|52|91|139|58|||||||||||||||||||||||||
2025-12-16 14:31:26|SB.D.DAL.CASH.IP|159|2025-12-16 00:57:30|2025-12-16 14:31:20|7124|158.7|27.79765|2025-12-15|3.85163|20|1.282599|14|-1.080398|21|2025-12-15||||||||||80.60739|||40.28272|100|11.47254|10.1539|13.68044|17.95259|15.64728|13.46451|3.85163|75.14984|100|71.51296||||||||||7|||100|903|3118|1592|1050|1175|1332|1423|3973|2827|1|94||||||||||0.01429|||||0.08382|0.04409|0.03028|0.02637|0.02681|0.02312|0.02353|0.0845|0.16878|||||||||||-0.43611|||-0.01428||-0.07388|-0.03789|-0.02847|-0.02934|-0.02254|-0.02117|-0.02492|-0.24573||-0.01406|5|5|4|176|307|286|268|237|253|313|12|6|7|||||||||||||||||||||||||
2025-12-16 14:31:27|ED.D.DBK.CASH.IP|1641|2025-12-16 08:00:20|2025-12-16 14:31:20|3190.5|223.8|14.52576|2025-12-15|11.05932|15|0.125196|8|-0.218887|8|2025-12-15|||||||||11.9251|26.29648|28.49631|28.48993|28.35608|29.70762|13.10522|11.05932|25.01804||||||||||||||||258|159|171|108|310|159|324|383|417||||||||||||||||0.03023|0.02392|0.01949|0.0183|0.02353|0.01571|0.02734|0.02313|0.01874||||||||||||||||-0.03115|-0.02285|-0.01749|-0.01983|-0.01737|-0.01713|-0.02416|-0.02754|-0.01938||||||||286|236|144|137|120|128|237|290|116|||||||||||||||||||||||||
2025-12-16 14:31:28|ED.D.LHAG.CASH.IP|1184|2025-12-16 08:00:00|2025-12-16 14:31:20|863.8|845.1|17.94028|2025-12-15|23.63133|8|0.165602|8|-0.188679|10|2025-12-15|||||||||23.63133|37.39742|36.97556|32.9161|32.8968|25.92214|27.90288|35.20939|24.47637||||||||||||||||297|388|447|276|538|805|739|481|1123||||||||||||||||0.05997|0.0312|0.03215|0.03831|0.03823|0.03523|0.03015|0.02943|0.03294||||||||||||||||-0.05403|-0.03612|-0.03205|-0.04123|-0.0269|-0.0289|-0.02961|-0.02802|-0.03698||||||||174|174|111|73|70|85|122|108|45|||||||||||||||||||||||||
2025-12-16 14:31:28|SB.D.D.CASH.IP|6|2025-12-16 14:30:00|2025-12-16 14:31:20|5964|8535.5|0.29581|2025-12-15|3.86337|20|0.135295|14|-0.135021|15|2025-12-15|||||||||||||||17.5457|13.18653|14.24658|20.37234|22.53045|12.59584|3.86337||||||||||||||||||2527|1064|720|661|1095|2010|4773||||||||||||||||||0.03378|0.02559|0.02253|0.018|0.01876|0.01765|0.02374||||||||||||||||||-0.03664|-0.02573|-0.02067|-0.01861|-0.01874|-0.0196|-0.02421||||143|304|239|226|191|159|208|||||||||||||||||||||||||
2025-12-16 14:31:29|EJ.D.DUFNSW.CASH.IP|489|2025-12-16 08:01:00|2025-12-16 14:31:00|4646|60.8|12.70723|2025-12-15|38.87599|8|0.214961|8|-0.51458|8|2025-12-15|||||||||38.87599|68.47842|62.54148|62.55174|72.4611|58.87394|68.03417|59.41912|61.1396||||||||||||||||45|48|53|40|24|74|91|71|93||||||||||||||||0.08054|0.04275|0.0642|0.04284|0.0429||0.05342||0.04279||||||||||||||||-0.2001|-0.07678|-0.0672|-0.05707|-0.06423|-0.04283|-0.05697|-0.05701|-0.0427||||||||31|38|32|24|29|17|25|32|18|||||||||||||||||||||||||
2025-12-16 14:31:29|SB.D.EQR.CASH.IP|7|2025-12-16 14:30:00|2025-12-16 14:31:20|6110|1424|29.1839|2025-12-15|17.18502|20|0.528314|14|-0.212696|14|2025-12-15|||||||||||||||30.2159|26.33588|20.04559|28.48167|21.76736|18.11426|17.18502||||||||||||||||||710|511|427|632|693|730|1916||||||||||||||||||0.05516|0.02781|0.02273|0.02124|0.01943|0.01915|0.02132||||||||||||||||||-0.03958|-0.02307|-0.02266|-0.01921|-0.01886|-0.01705|-0.0239||||93|194|140|116|92|94|169|||||||||||||||||||||||||
2025-12-16 14:31:30|UB.D.EXPE.CASH.IP|7|2025-12-16 14:30:00|2025-12-16 14:31:20|28188|39770.7|57.41968|2025-12-15|11.18889|20|0.908059|14|-0.321222|15|2025-12-15|||||||||||||||28.67203|19.80985|25.89206|24.36383|17.50345|23.84261|11.18889||||||||||||||||||1531|738|673|1047|870|772|1839||||||||||||||||||0.12031|0.06428|0.04147|0.05068|0.04471|0.037|0.03498||||||||||||||||||-0.09864|-0.10052|-0.06432|-0.05209|-0.05036|-0.0488|-0.04395||||67|117|97|99|69|80|153|||||||||||||||||||||||||
2025-12-16 14:31:31|SC.D.FRT.CASH.IP|7|2025-12-16 14:30:00|2025-12-16 14:31:20||2112.4|0.20276|2025-12-15|13.91683|17|0.301872|14|-0.338949|15|2025-12-15|||||||||||||||54.99269|33.0532|34.9317|13.91683|33.37491|32.99382|19.7118||||||||||||||||||186|410|279|259|399|444|738||||||||||||||||||0.0849|0.0468|0.03996|0.0355|0.02153|0.01539|0.02224||||||||||||||||||-0.06415|-0.06677|-0.04678|-0.03578|-0.02358|-0.03763|-0.02809||||62|82|66|65|72|88|122|||||||||||||||||||||||||
2025-12-16 14:31:31|SC.D.F.CASH.IP|675|2025-12-16 06:04:10|2025-12-16 14:31:30|1377|785.8|15.87934|2025-12-15|0.07273|5|0.746269|21|-1.831502|21|2025-12-15||94.12621|85.72468|||0.07273|50.03642|100|89.4967|63.78888|82.37856|40.08694|64.33741|38.16757|15.01722|0.07337|0.07362|0.07383|0.07389|0.07335|0.07316|12.52504|20.1015|84.22197||37|0|||0|265|0|55|452|151|227|724|979|31225|47914|58623|69279|52620|99737|92190|25174|7635|2197||0.07762|||||||0.09102|0.18302|0.127||||0.09141|0.07337|0.07353|0.07402||0.09788||0.22042|0.07257|0.07252||-0.07277||||||-0.07278|-0.29091|-0.12121|-0.07976|-0.07241|-0.07229|-0.08833|-0.10905|-0.07337||-0.29542||-0.07331|-0.07307|-0.21918|-0.07246||68|7|1|2|13|19|11|17|5|14|21|87|63|47|32|31|32|26|122|20|19|||||||||||||||||||||||||
2025-12-16 14:31:32|SC.D.GMUS.CASH.IP|219|2025-12-16 00:59:00|2025-12-16 14:31:20||481.6|19.2117|2025-12-15|2.411|16|0.572995|9|-0.585866|21|2025-12-15||||||||||81.99141|||75.1096|100|8.34807|2.68275|2.411|2.55743|2.73864|2.87283|4.3776|73.27443|100|33.52869||||||||||13|||165|15|4825|2401|1649|2822|2710|2746|5489|2835|21|694||||||||||0.12942|||0.04586|0.01235|0.04846|0.02668|0.02182|0.02465|0.0167|0.01677|0.02254|0.14346||||||||||||-0.12369|||-0.06369|-0.09168|-0.05652|-0.02913|-0.02445|-0.02698|-0.02076|-0.02086|-0.01923|-0.17915|-0.03653|-0.10977|11|24|32|181|339|293|276|257|245|275|41|1|3|||||||||||||||||||||||0||
2025-12-16 14:31:33|UB.D.GILD.CASH.IP|382|2025-12-16 06:06:10|2025-12-16 14:31:30|12102|5185.3|28.17395|2025-12-15|0.04175|6|0.798138|14|-0.362021|14|2025-12-15||90.97934|80.06187|75.04802|100|57.32413|0.04175||38.84244|50.50144|||0.24695|0.44548|9.34347|15.1183|15.67355|20.37652|14.03248|14.57552|6.12048|85.74531||||0|0|0|0|0|0||0|1|||923|820|2816|1990|986|1290|702|1126|2912|279227||||0.05545|0.00929|0.00835|0.00835|0.00835|||0.00902|0.03353|||0.32252|0.22232|0.06715|0.03234|0.03087|0.02191|0.02516|0.01646|0.01789||||||-0.04177|||-0.16671|||-0.01181|-0.00837|||-0.0083|-0.19338|-0.05479|-0.04115|-0.02218|-0.02331|-0.01894|-0.02498|-0.01963|-0.0167|||11|10|4|3|7|1|98|16|6|6|163|259|224|177|200|220|279|7|||0|||0|||||||||||||||||||
2025-12-16 14:31:34|SC.D.HLTUS.CASH.IP|4|2025-12-16 14:30:00|2025-12-16 14:30:30||281|0.11218|2025-12-15|12.79655|20|0.325077|14|-0.298183|14|2025-12-15|||||||||||||||29.85374|16.35521|21.43517|24.01951|22.74387|31.46787|12.79655||||||||||||||||||1355|693|482|535|446|706|1453||||||||||||||||||0.06654|0.0444|0.0264|0.01636|0.01921|0.01709|0.01972||||||||||||||||||-0.10431|-0.04822|-0.02936|-0.02479|-0.0305|-0.02413|-0.02749||||101|160|131|121|141|175|243|||||||||||||||||||||||||
2025-12-16 14:31:34|SD.D.JKSUS.CASH.IP|4|2025-12-16 14:30:00|2025-12-16 14:31:10|2555|929.3|26.76014|2025-12-15|35.08044|20|0.624025|16|-0.618956|15|2025-12-15|||||||||||||||43.32105|67.13994|43.38257|66.81393|72.87203|60.20301|35.08044||||||||||||||||||618|362|188|151|95|706|2675||||||||||||||||||0.31354|0.14777|0.21485|0.052|0.10563|0.11858|0.08975||||||||||||||||||-0.14149|-0.36137|-0.17905|-0.14268|-0.06791|-0.24312|-0.1069||||28|30|28|9|22|40|63|||||||||||||||||||||||||
2025-12-16 14:31:35|SD.D.JMIAUS.CASH.IP|10|2025-12-16 14:30:00|2025-12-16 14:31:30|1190|6501.6|1.69459|2025-12-15|5.66851|20|0.879507|15|-0.906843|14|2025-12-15|||||||||||||||24.12121|16.19724|24.96359|21.3992|10.94168|21.31241|5.66851||||||||||||||||||4704|2940|761|1106|684|1421|4966||||||||||||||||||0.2475|0.1607|0.10566|0.14098|0.09559|0.21317|0.12893||||||||||||||||||-0.22377|-0.15809|-0.12358|-0.10495|-0.09141|-0.09035|-0.12155||||84|163|121|80|74|66|108|||||||||||||||||||||||||
2025-12-16 14:31:35|EG.D.KPN.CASH.IP|760|2025-12-16 08:00:20|2025-12-16 14:31:20|390.8|697|19.49405|2025-12-15|21.64776|8|0.102669|8|-0.128271|8|2025-12-15|||||||||21.64776|29.91262|44.91723|54.70428|56.46683|37.2819|41.95301|39.00157|50.01764||||||||||||||||571|586|733|937|943|1255|832|572|1042||||||||||||||||0.03645|0.03061|0.03191|0.02558|0.02871|0.02549|0.03505|0.02542|0.02538||||||||||||||||-0.04394|-0.02552|-0.02552|-0.02556|-0.0255|-0.02551|-0.02546|-0.02541|-0.02542||||||||125|87|49|64|62|51|93|59|36|||||||||||||||||||||||||
2025-12-16 14:31:36|SD.D.LMT.CASH.IP|280|2025-12-16 00:58:40|2025-12-16 14:31:10||32.1|13.25817|2025-12-15|0.14576|11|0.200833|12|-0.703949|21|2025-12-15||||||||||100|100|0.14576|85.77521|50.05208|42.32771|40.62394|35.12501|46.65563|51.19364|45.38192|29.30903|0.8316|100|75.02583||||||||||0|0|45|16|260|701|433|294|304|260|322|552|8030|2|44||||||||||0.01228|||0.10094|0.09793|0.03383|0.01847|0.02193|0.02065|0.00762|0.01548|0.01328|||||||||||||-0.18253||||-0.06873|-0.07221|-0.04369|-0.01725|-0.0261|-0.02271|-0.02366|-0.02523|-0.70395|-0.54586|-0.52941|19|1|1|14|4|90|143|134|133|129|86|181|1|1|4||||||||||||||||||||||0|0||
2025-12-16 14:31:37|EC.D.MCA.CASH.IP|1881|2025-12-16 08:00:20|2025-12-16 14:31:30|63290|9.1|15.37981|2025-12-15|7.10323|8|0.191785|8|-0.111164|8|2025-12-15|||||||||7.10323|14.75951|21.22842|21.52088|20.54146|18.76559|11.25336|16.55523|11.03427||||||||||||||||11|8|8|5|6|6|10|11|14||||||||||||||||0.03441|0.02395|0.0208|0.02005|0.01581|0.01685|0.02189|0.02278|0.02339||||||||||||||||-0.03088|-0.02141|-0.02297|-0.02005|-0.02083|-0.02057|-0.02341|-0.02588|-0.01947||||||||311|251|231|186|190|176|267|260|118|||||||||||||||||||||||||
2025-12-16 14:31:37|UC.D.MRNAUS.CASH.IP|579|2025-12-16 06:08:30|2025-12-16 14:31:30|2958|79.8|24.59629|2025-12-15|0.20632|3|0.515287|1|-0.567613|20|2025-12-15||65.51039|50.13119|0.20632|10.23039|69.30216|70.07214|63.43386|57.24405|69.35502|80.08889|75.12821|33.53834|80.06832|1.81251|4.54357|8.53327|8.33726|7.73081|4.68664|2.27331|57.29157|14.39101|75.06687||76|28|60|0|0|8|28|110|258|249|2528|479|114|5838|2984|1723|2128|2622|2228|6700|148428|725|1207||0.07633|0.04565||0.03443|0.0344|0.04721|0.06315|0.03428|0.41431|0.13669|||0.20506|0.09559|0.05414|0.04766|0.04264|0.05302|0.04332|0.06292||0.10057|0.03344||-0.23027|-0.13666|-0.11446|-0.24022|-0.20611|-0.04574|-0.09134|-0.04572|-0.10276|-0.23874|-0.30675|-0.16365|-0.0955|-0.10596|-0.05576|-0.04557|-0.04515|-0.04463|-0.0412|-0.07014|-0.18415|||52|12|5|10|13|30|30|21|13|5|4|9|15|177|312|259|253|260|215|268|7|7|4|||||||||||||||||||||||||
2025-12-16 14:31:38|EJ.D.NESN.CASH.IP|1488|2025-12-16 08:00:50|2025-12-16 14:31:30|7843|308.7|14.72815|2025-12-15|20.89305|14|0.063532|15|-0.229826|8|2025-12-15|||||||||26.38725|31.70369|23.8557|47.2531|27.20402|27.21221|20.89305|27.3473|21.8869||||||||||||||||342|286|263|191|803|229|470|443|497||||||||||||||||0.01666|0.01578|0.01768|0.01725|0.01525|0.01431|0.01834|0.02047|0.01524||||||||||||||||-0.02387|-0.01434|-0.01524|-0.01525|-0.01573|-0.0159|-0.01528|-0.01929|-0.01693||||||||201|142|151|127|114|125|182|150|64|||||||||||||||||||||||||
2025-12-16 14:31:39|SE.D.NIOUS.CASH.IP|440|2025-12-16 06:01:40|2025-12-16 14:31:30|494|3902.2|10.07645|2025-12-15|0.19867|17|0.400802|6|-0.6|6|2025-12-15||47.67914|33.46633|0.1998|50.1996|50.13387|70.69447|33.5004|71.5428|23.27643|100|83.33333|37.62435|80.03984|9.96544|0.19929|4.0368|0.19867|0.1994|0.19927|0.2006|16.83373|20.16048|||848|1883|3364|262|773|817|1480|688|6990|5|2043|6145|2405|53107|69846|91989|61993|77168|83164|249993|2740|3327|||0.29821||||0.20121|0.3008|||0.1992||0.19881|0.19881||0.2497|0.1994||||||0.2||||-0.19907|-0.1992|-0.1996|-0.1992|-0.2004|-0.5994|-0.2||-0.19914||-0.19881|-0.19841|-0.1992|-0.2656|-0.1996|-0.19763|||||-0.2|||40|6|6|2|12|17|6|7|13|2|6|8|5|41|29|26|14|6|6|8|6|5|||||||||||||||||||||||||
2025-12-16 14:31:39|EJ.D.NOV.CASH.IP|1501|2025-12-16 08:00:50|2025-12-16 14:31:30|10827|255.9|13.13467|2025-12-15|18.02315|14|0.132903|8|-0.189573|8|2025-12-15|||||||||34.08843|27.29131|25.60269|45.80825|57.76914|39.82937|18.02315|24.26277|22.80351||||||||||||||||203|138|218|173|140|229|296|279|410||||||||||||||||0.03127|0.0189|0.02576|0.01877|0.01878|0.02245|0.02477|0.02267|0.022||||||||||||||||-0.03139|-0.0189|-0.02164|-0.02272|-0.01877|-0.01871|-0.02692|-0.02376|-0.0187||||||||182|121|129|107|116|108|250|231|79|||||||||||||||||||||||||
2025-12-16 14:31:40|KA.D.OCDO.CASH.IP|488|2025-12-15 16:29:00|2025-12-15 16:29:50|232.1|956.7|21.1964|2025-12-15|20.13228|16|0.766456|8|-0.97561|8|2025-12-15|||||||||44.36537|48.96173|46.81325|45.43082|50.85193|48.58116|43.18156|33.95841|20.13228||||||||||||||||799|1070|1203|2062|2074|573|1541|1640|1275||||||||||||||||0.19711|0.12302|0.13087|0.09954|0.07508|0.06747|0.1713|0.09685|0.10236||||||||||||||||-0.20942|-0.10245|-0.09503|-0.07999|-0.07164|-0.12867|-0.06055|-0.07603|-0.13837||||||||82|43|45|53|67|64|72|68|50|||||||||||||||||||||||||
2025-12-16 14:31:41|UC.D.ORLY.CASH.IP|10|2025-12-16 14:30:00|2025-12-16 14:31:30||189770.8|10.21876|2025-12-15|6.02361|15|0.309399|14|-0.468185|14|2025-12-15|||||||||||||||6.34839|6.02361|6.69697|8.27985|10.52644|9.2624|6.7328||||||||||||||||||2994|2023|997|1142|1005|981|2205||||||||||||||||||0.05207|0.0289|0.02227|0.01905|0.02035|0.01772|0.02489||||||||||||||||||-0.04596|-0.02799|-0.02535|-0.02187|-0.02056|-0.01654|-0.02269||||159|317|255|206|219|238|268|||||||||||||||||||||||||
2025-12-16 14:31:42|SE.D.PLTRUS.CASH.IP|2237|2025-12-16 06:04:10|2025-12-16 14:31:30|18269|291.5|21.04586|2025-12-15|0.01763|20|0.624327|14|-0.28232|14|2025-12-15||13.21917|20.75443|30.6421|43.07993|47.43082|38.33673|41.3684|27.98281|58.30543|62.948|62.81639|51.46211|42.73467|8.91075|0.03489|0.02802|0.86806|0.30527|2.2638|0.01763|49.03072|68.45072|59.18609||52|47|30|21|26|13|32|52|426|238|283|389|946|18437|13366|10320|5485|5378|4931|9230|26947|172|563||0.02374|0.01873|0.01502|0.01271|0.01885|0.01227|0.01222|0.01396|0.03654|0.02968|0.03693|0.02083|0.02609|0.08212|0.06063|0.03695|0.02685|0.02384|0.0207|0.022|0.01094|0.01641|0.01276||-0.02095|-0.02702|-0.02232|-0.02218|-0.01719|-0.02061|-0.01091|-0.02278|-0.05041|-0.03748|-0.01769|-0.02045|-0.02588|-0.0733|-0.06076|-0.03708|-0.02588|-0.02237|-0.02343|-0.02932|-0.02272|-0.01368|-0.02555|273|222|147|144|116|154|104|186|91|62|43|105|178|271|360|360|358|358|357|360|100|38|71|||||||||||||||||||||||||
2025-12-16 14:31:42|UC.D.PYPLVUS.CASH.IP|1170|2025-12-16 06:03:40|2025-12-16 14:31:40|6135|5104.8|30.97435|2025-12-15|2.21972|16|0.98668|21|-0.45834|21|2025-12-15||57.42128|87.50859|69.2432|75.88882|89.19574|55.03394|30.05988|63.20605|89.90213|95.24194|66.74536|82.82106|70.63962|6.72367|3.04551|2.21972|6.21011|6.72977|6.36206|4.22726|64.83934|59.43402|73.37684||15|16|91|59|0|92|296|20|38|132|51|221|1594|6722|3891|3233|2250|2289|2838|5566|74541|395|479||0.01953|0.01618||0.01724|0.01975|0.01616||0.0206|0.03025|0.06886|0.01618|0.04988|0.04849|0.06561|0.0422|0.02825|0.02568|0.02196|0.02356|0.02208|0.18495|0.0652|0.01633||-0.10195|-0.01617||-0.08074|-0.01616|-0.03232|-0.02831|-0.04856|-0.07824|-0.02261||-0.1323|-0.10232|-0.0592|-0.03873|-0.03098|-0.02618|-0.02204|-0.02169|-0.02267|-0.11902||-0.08965|75|32|13|29|37|20|10|38|79|63|15|87|17|195|333|319|307|298|268|285|88|32|30|||||||||||||||||||||||||
2025-12-16 14:31:43|UC.D.PTONUS.CASH.IP|56|2025-12-16 09:01:00|2025-12-16 14:31:30|623|21903.1|5.61312|2025-12-15|0.15159|13|0.324149|20|-0.161551|20|2025-12-15|||||||||||||100|0.15159|6.37211|1.26921|7.83763|6.59859|0.15718|5.70415|2.19785|50.16|100|50.56361|||||||||||||193|1113|4095|4579|4725|3630|9735|8671|22544|0|160|107|||||||||||||0.30675|0.15175|0.19979|0.19581|0.15765|0.15707|0.15711||0.20628||||||||||||||||||-0.15576|-0.15924|-0.15649|||-0.15748|-0.15994||||14|3|81|90|39|31|14|18|49|2|1|2|||||||||||||||||||||||||
2025-12-16 14:31:44|KA.D.RIO.CASH.IP|1288|2025-12-16 08:00:00|2025-12-16 14:31:30|5683|160.8|10.87965|2025-12-15|18.25546|8|0.088952|14|-0.177117|11|2025-12-15|||||||||18.25546|21.99519|34.33143|43.49431|43.26048|45.15854|30.85142|24.03221|23.86325||||||||||||||||207|155|352|231|206|150|379|253|585||||||||||||||||0.02897|0.02452|0.02042|0.0194|0.01983|0.01938|0.02382|0.02508|0.02154||||||||||||||||-0.02876|-0.02396|-0.02275|-0.02983|-0.01845|-0.02024|-0.02637|-0.02558|-0.02074||||||||225|132|102|138|148|175|240|304|130|||||||||||||||||||||||||
2025-12-16 14:31:44|EJ.D.ROG.CASH.IP|1474|2025-12-16 08:00:50|2025-12-16 14:31:30||98.5|10.66321|2025-12-15|15.50561|10|0.156937|8|-0.09375|14|2025-12-15|||||||||15.55904|28.28713|15.50561|31.90757|26.4416|23.10272|29.68272|27.54253|19.54178||||||||||||||||117|67|127|109|86|73|125|130|168||||||||||||||||0.04721|0.03141|0.03131|0.03121|0.03124|0.03118|0.03792|0.03245|0.04662||||||||||||||||-0.03407|-0.03398|-0.03123|-0.03118|-0.04688|-0.03118|-0.03528|-0.03465|-0.03111||||||||116|92|84|69|53|52|145|149|41|||||||||||||||||||||||||
2025-12-16 14:31:45|KA.D.RR.CASH.IP|1719|2025-12-16 08:00:00|2025-12-16 14:31:40||952.7|13.91488|2025-12-15|10.45974|16|0.091491|8|-0.546448|8|2025-12-15|||||||||32.52763|48.41495|60.48308|28.60381|50.0237|45.48255|37.65862|28.40685|10.45974||||||||||||||||1034|1237|587|764|1684|664|1887|1485|2229||||||||||||||||0.05694|0.04546|0.04545|0.04537|0.04526|0.0453|0.04516|0.04921|0.04492||||||||||||||||-0.09558|-0.04544|-0.04539|-0.04531|-0.04522|-0.05093|-0.05113|-0.04746|-0.04491||||||||117|62|43|35|42|55|101|141|48|||||||||||||||||||||||||
2025-12-16 14:31:45|EG.D.RDSANA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:31:46|ED.D.SAPG.CASH.IP|1412|2025-12-16 08:02:20|2025-12-16 14:31:30|20620|227.1|11.70748|2025-12-15|7.97599|16|0.143781|8|-0.119589|15|2025-12-15|||||||||13.85103|20.67533|18.54618|27.52297|31.27525|17.52916|14.44013|8.58994|7.97599||||||||||||||||262|259|355|331|257|365|487|435|507||||||||||||||||0.03845|0.03013|0.02813|0.02717|0.02991|0.02922|0.03397|0.03167|0.02851||||||||||||||||-0.03414|-0.02938|-0.02576|-0.02801|-0.02884|-0.0331|-0.03271|-0.0331|-0.02699||||||||181|155|162|120|144|120|236|304|151|||||||||||||||||||||||||
2025-12-16 14:31:47|SG.D.SAP.CASH.IP|11|2025-12-16 14:30:00|2025-12-16 14:31:40|24281|4703.6|9.16353|2025-12-15|5.47964|15|0.215403|14|-0.158821|16|2025-12-15|||||||||||||||6.49811|5.47964|15.99294|63.97088|62.87728|36.25133|23.8881||||||||||||||||||139|54|94|63|43|89|281||||||||||||||||||0.03212|0.023|0.0303|0.01755|0.01637|0.02739|0.0264||||||||||||||||||-0.02956|-0.02274|-0.02233|-0.02139|-0.02637|-0.02804|-0.02968||||171|333|226|122|113|152|172|||||||||||||||||||||||||
2025-12-16 14:31:47|ED.D.SIEGn.CASH.IP|1437|2025-12-16 08:00:20|2025-12-16 14:31:10||227.5|17.48692|2025-12-15|11.22095|16|0.147275|9|-0.146658|8|2025-12-15|||||||||17.27528|29.18953|32.02085|27.90555|46.04873|35.67729|14.31047|16.44817|11.22095||||||||||||||||167|161|210|242|181|173|295|271|370||||||||||||||||0.03209|0.02523|0.02625|0.03141|0.02331|0.02447|0.02528|0.02467|0.02356||||||||||||||||-0.03292|-0.02748|-0.02346|-0.0241|-0.02155|-0.02097|-0.02392|-0.02701|-0.02432||||||||261|240|150|104|126|129|224|274|125|||||||||||||||||||||||||
2025-12-16 14:31:48|EC.D.GLEFP.CASH.IP|1348|2025-12-16 08:00:10|2025-12-16 14:31:40|6441|71.4|24.50247|2025-12-15|26.2565|16|0.218955|8|-0.093662|8|2025-12-15|||||||||28.99727|57.91501|54.14675|67.70382|65.46869|50.6204|34.63925|30.24489|26.2565||||||||||||||||105|52|83|67|92|83|122|141|192||||||||||||||||0.04793|0.03124|0.03744|0.03118|0.03113|0.03629|0.03463|0.03497|0.03111||||||||||||||||-0.04242|-0.03123|-0.03119|-0.0312|-0.03113|-0.03109|-0.03103|-0.03798|-0.03107||||||||221|114|109|65|55|83|130|139|61|||||||||||||||||||||||||
2025-12-16 14:31:49|UD.D.TSLA.CASH.IP|2949|2025-12-16 06:04:20|2025-12-16 14:31:40|47089|794.4|11.71738|2025-12-15|0.00804|20|0.686353|14|-0.572945|14|2025-12-15||0.57565|3.39288|10.66089|14.68276|8.12846|5.95669|5.62443|12.13482|20.34718|26.69265|40.9762|12.81486|11.12521|0.86007|0.01933|0.01412|0.01327|0.01333|0.01055|0.00804|11.27234|28.01641|25.67234||791|154|158|101|158|129|112|124|984|474|490|1550|5884|62671|52145|32237|20377|16411|18978|33798|36594|1001|702||0.02432|0.00756|0.00715|0.00909|0.00809|0.00711|0.00694|0.00887|0.01813|0.01189|0.01274|0.01667|0.01645|0.07061|0.06486|0.03351|0.02984|0.0242|0.02266|0.02624|0.01589|0.01554|0.01229||-0.02231|-0.00822|-0.00746|-0.01121|-0.00896|-0.01059|-0.00995|-0.01035|-0.01711|-0.01451|-0.01226|-0.01315|-0.01317|-0.06016|-0.06925|-0.03672|-0.03129|-0.02414|-0.02291|-0.02963|-0.01966|-0.00993|-0.01189|355|325|291|259|271|286|285|297|251|195|188|297|306|357|360|360|360|360|360|360|311|200|230|||||||||||||||||||||||||
2025-12-16 14:31:49|EC.D.FP.CASH.IP|1535|2025-12-16 08:00:00|2025-12-16 14:31:40|5510|127.7|7.56938|2025-12-15|7.74445|14|0.142476|8|-0.106781|14|2025-12-15|||||||||18.62606|21.3394|14.19517|15.64056|28.72697|10.63678|7.74445|9.24345|10.29799||||||||||||||||157|136|128|109|92|124|231|133|177||||||||||||||||0.02845|0.0216|0.01779|0.01927|0.01943|0.01976|0.0219|0.02088|0.01886||||||||||||||||-0.02689|-0.0238|-0.02424|-0.01927|-0.0178|-0.02134|-0.02635|-0.02019|-0.02362||||||||215|136|134|96|101|113|233|271|107|||||||||||||||||||||||||
2025-12-16 14:31:50|SH.D.UBERUS.CASH.IP|825|2025-12-16 06:06:30|2025-12-16 14:31:40|8151|180.3|13.64452|2025-12-15|0.01889|16|0.815603|9|-0.559524|13|2025-12-15||40.62162|72.25939|39.2693|83.39981|74.13669|66.69142|63.65554|48.62198|62.79392|40.35782|26.50746|71.49337|69.00158|13.16075|0.02732|0.01889|2.34356|2.34441|2.05804|0.60819|64.34345|87.50153|76.49437||17|0|0|19|0|0|10|3|85|323|377|409|669|22509|11052|6229|4880|5715|5202|16641|5123|182|176||0.02647|0.01174|0.03911|0.01173|0.01173|0.01173||0.01172|0.11513|0.12717|0.02686|0.02202|0.08623|0.09366|0.04306|0.02813|0.02258|0.02827|0.02409|0.03343|0.24495||0.01225||-0.05734|-0.10553|-0.14075|-0.17566|-0.04399|-0.01172|-0.01172|-0.01855|-0.09292|-0.09101|-0.07121|-0.12055|-0.15208|-0.08155|-0.04165|-0.03433|-0.02721|-0.03083|-0.02412|-0.03352|-0.07828|-0.01225|-0.04899|37|18|23|6|27|18|11|35|91|100|46|63|106|237|354|359|344|344|343|337|28|8|17|||||||||||||||||||||||||
2025-12-16 14:31:51|EG.D.ULNA.CASH.IP|1|2025-12-16 12:00:00|2025-12-16 12:00:00||65|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:31:51|KA.D.ULVR.CASH.IP|1727|2025-12-16 08:00:10|2025-12-16 14:31:50|4808|350|11.30223|2025-12-15|12.6638|14|0.154991|8|-0.082381|8|2025-12-15|||||||||34.70158|41.15789|44.5011|48.84515|35.49328|38.43565|12.6638|28.08064|17.03325||||||||||||||||106|89|80|116|219|625|334|297|482||||||||||||||||0.01941|0.01727|0.01384|0.01233|0.01421|0.01292|0.01706|0.01577|0.01833||||||||||||||||-0.01876|-0.01195|-0.01233|-0.01251|-0.01499|-0.01447|-0.01812|-0.01454|-0.01466||||||||248|209|236|172|186|216|245|285|141|||||||||||||||||||||||||
2025-12-16 14:31:52|SH.D.UPS.CASH.IP|131|2025-12-16 00:58:20|2025-12-16 14:31:50|10022|47.5|6.90787|2025-12-15|8.66981|15|0.2574|12|-0.319776|21|2025-12-15||||||||||100||100|73.44949|100|10.52558|8.66981|15.63572|20.99577|18.97259|10.96352|9.14704|75.23308|50.1452|100||||||||||0||0|281|41|2340|1068|648|1099|981|886|2224|6000|595|53||||||||||0.16852||0.0099|0.12209|0.11881|0.03818|0.03047|0.02583|0.0215|0.02288|0.01706|0.0177||||||||||||||||-0.19259||-0.04378|-0.02814|-0.01975|-0.01952|-0.01821|-0.01263|-0.01823|-0.31978|-0.02999||11|1|15|4|144|290|250|229|227|192|252|4|4|2||||||||||||0|||||||||||||
2025-12-16 14:31:52|UD.D.VRMUS.CASH.IP|7|2025-12-16 14:30:00|2025-12-16 14:31:50||150.9|17.61757|2025-12-15|51.69105|15|8.355917|15|-6.466877|20|2025-12-15|||||||||||||||80.21486|51.69105|100|64.71141|60.20451|72.29675|93.33573||||||||||||||||||0|0|0|1|0|2|12||||||||||||||||||0.35939|8.35592|0.4501|0.40411|0.22273|0.31525|0.41976||||||||||||||||||-5.03145||-1.37145|-1.90858|-1.2464|-1.81201|-2.54869||||4|5|38|86|41|117|43|||||||||||||||||||||||||
2025-12-16 14:31:53|SB.D.DIS.CASH.IP|827|2025-12-16 06:09:50|2025-12-16 14:31:40|11170|58.1|23.12602|2025-12-15|3.79035|20|0.379987|21|-4.786325|4|2025-12-15||57.68024|59.75975|62.23193|28.33394|19.55039|50.04316|50.02811|61.01452|76.7408|86.69543|50.07634|50.04178|76.97524|7.70657|3.91745|5.38883|10.25069|8.95109|8.74315|3.79035|69.77984|100|68.84716||10|0|3|421|63|0|0|0|76|0|612|423|333|5702|3616|2118|1971|3489|2610|6562|9213|12|214||0.01907|0.02382|0.00996|0.00897|0.02699|0.04495||0.02796|0.04685|0.06659||||0.04379|0.02519|0.01933|0.01748|0.01561|0.01288|0.01651|0.13351|0.02263|0.13552||-0.16234|-0.24796|-0.12496|-0.37327|-0.19006|-0.02097|-0.04722|-0.02666|-0.06595|-0.00899||-0.03486|-0.12983|-0.05253|-0.02486|-0.01872|-0.02172|-0.01704|-0.01762|-0.01704|-0.16546|-0.00905|-0.05719|73|57|37|25|21|10|8|105|30|15|2|14|13|196|334|298|303|291|252|291|23|10|16|||||||||||||||||||||||||
2025-12-16 14:31:54|SH.D.WFC.CASH.IP|221|2025-12-16 09:00:00|2025-12-16 14:31:50|9290|32.1|31.32534|2025-12-15|0.17251|21|1.975851|9|-0.694444|10|2025-12-15||||||||||60.32502|43.26377|60.14605|46.74885|0.18225|6.49358|0.87453|0.87635|2.94067|2.07304|1.57533|1.2459|0.17251|100|100||||||||||4|42|60|120|202|3479|2917|1934|1648|2044|2624|5923|89288|0|151||||||||||1.02558|0.06431|0.0279|||0.05579|0.02603|0.02094|0.01967|0.01733|0.01523|0.01695||||||||||||||-0.30648|-0.10732|-0.0482|-0.03215|-0.0548|-0.02824|-0.01976|-0.01885|-0.01687|-0.01685|-0.01736|-0.13997|||5|14|10|15|1|187|353|351|342|340|320|324|1|1|2||||||||||||||0||||||||0|||
2025-12-16 14:31:55|UD.D.WYNN.CASH.IP|5|2025-12-16 14:30:00|2025-12-16 14:31:30|12511|54387.2|20.62373|2025-12-15|14.65786|20|0.304251|14|-0.409836|14|2025-12-15|||||||||||||||38.60805|47.51565|36.45443|52.55066|40.37274|35.71575|14.65786||||||||||||||||||788|544|422|424|407|835|1743||||||||||||||||||0.09841|0.05202|0.04672|0.03799|0.03161|0.02406|0.04276||||||||||||||||||-0.15339|-0.0619|-0.04543|-0.04207|-0.05877|-0.02866|-0.04483||||60|154|77|101|67|101|199|||||||||||||||||||||||||
2025-12-16 14:31:55|UD.D.ZMUS.CASH.IP|81|2025-12-16 00:50:50|2025-12-16 14:31:40|8701|45.2|22.54703|2025-12-15|12.36119|20|0.236513|14|-0.318073|14|2025-12-15||||||||||51.12153||100|50.44168|50.19529|14.4885|18.06199|21.64473|16.76814|23.55158|24.24987|12.36119|50.27519||100||||||||||0||135|47|574|1971|553|394|758|690|564|1549|446||0||||||||||||0.01113|||0.06332|0.05087|0.05142|0.04819|0.04717|0.03225|0.02703||||||||||||||||-0.05576|-0.03347|-0.08881|-0.05807|-0.0452|-0.05735|-0.04975|-0.03278|-0.03022|-0.16196|||2|3|8|2|84|145|116|108|98|124|203|4|1|||||||||||||||||||||||||
2025-12-16 14:31:56|EJ.D.ZURZ.CASH.IP|794|2025-12-16 08:00:50|2025-12-16 14:31:40||30.5|16.63553|2025-12-15|25.45127|15|0.068004|8|-0.102076|8|2025-12-15|||||||||32.57151|30.25936|48.66969|40.64617|51.87068|31.84281|32.37735|25.45127|44.467||||||||||||||||34|39|40|56|42|63|62|52|101||||||||||||||||0.04081|0.0339|0.03386|0.03386|0.03389|0.03386|0.03389|0.03387|||||||||||||||||-0.04305|-0.03389|-0.03384|-0.03386|-0.03389|-0.03384|-0.03388|-0.03384|-0.03384||||||||83|43|37|32|27|22|68|59|18|||||||||||||||||||||||||
2025-12-16 14:31:57|CS.D.XRPUSD.CFD.IP|2752|2025-12-16 06:05:40|2025-12-16 14:31:50|191.94|7.3|0.54295|2025-12-15|0.51589|2|0.31148|1|-0.294641|13|2025-12-15|0.52105|0.51926|0.51589|0.51734|0.51658|0.5163|0.51652|0.51717|0.5175|0.51699|0.51728|0.51882|0.52023|0.52482|0.52488|0.53605|0.53775|0.54284|0.54722|0.54337|0.54759|0.54632|0.54743|0.54502|8|9|7|6|6|4|5|5|5|4|5|4|4|8|13|16|12|9|10|8|9|5|5|5|0.02543|0.0278|0.0228|0.01642|0.01554|0.01111|0.01134|0.01171|0.01226|0.0153|0.01459|0.00986|0.01129|0.02534|0.0414|0.06428|0.03604|0.03153|0.03224|0.02533|0.02541|0.01805|0.0141|0.01448|-0.02293|-0.02628|-0.02331|-0.01604|-0.01262|-0.01015|-0.01339|-0.01466|-0.01229|-0.01596|-0.01346|-0.01304|-0.01161|-0.02996|-0.04415|-0.06257|-0.03741|-0.0305|-0.03231|-0.02702|-0.02639|-0.01671|-0.02041|-0.01458|348|352|342|333|316|249|240|287|293|265|296|235|274|351|358|360|360|359|356|351|354|316|312|276|||||||||||||||||||||||||
2025-12-16 14:31:59|CS.D.XRPUSD.CFD.IP|0|none|||0|0|2025-12-15|0.51589|2|0.31148|1|-0.294641|13|2025-12-15|0.52105|0.51926|0.51589|0.51734|0.51658|0.5163|0.51652|0.51717|0.5175|0.51699|0.51728|0.51882|0.52023|0.52482|0.52488|0.53605|0.53775|0.54284|0.54722|0.54337|0.54759|0.54632|0.54743|0.54502|8|9|7|6|6|4|5|5|5|4|5|4|4|8|13|16|12|9|10|8|9|5|5|5|0.02543|0.0278|0.0228|0.01642|0.01554|0.01111|0.01134|0.01171|0.01226|0.0153|0.01459|0.00986|0.01129|0.02534|0.0414|0.06428|0.03604|0.03153|0.03224|0.02533|0.02541|0.01805|0.0141|0.01448|-0.02293|-0.02628|-0.02331|-0.01604|-0.01262|-0.01015|-0.01339|-0.01466|-0.01229|-0.01596|-0.01346|-0.01304|-0.01161|-0.02996|-0.04415|-0.06257|-0.03741|-0.0305|-0.03231|-0.02702|-0.02639|-0.01671|-0.02041|-0.01458|348|352|342|333|316|249|240|287|293|265|296|235|274|351|358|360|360|359|356|351|354|316|312|276|||||||||||||||||||||||||
2025-12-16 14:32:00|CS.D.BCHUSD.CFD.IP|2235|2025-12-16 06:04:30|2025-12-16 14:31:50|544.6|4.5|0.52229|2025-12-15|0.49254|2|0.529717|23|-0.476823|15|2025-12-15|0.50125|0.49783|0.49254|0.49475|0.49535|0.49514|0.49548|0.49567|0.49441|0.49468|0.49412|0.49594|0.49677|0.49858|0.49995|0.51313|0.52282|0.53149|0.53706|0.53079|0.53137|0.52965|0.52905|0.52511|4|5|4|3|2|2|2|3|3|3|3|2|2|3|7|11|9|5|5|6|5|3|6|3|0.02516|0.03389|0.02867|0.01882|0.01741|0.01742|0.01619|0.01365|0.01896|0.01751|0.01274|0.01075|0.01353|0.0139|0.03328|0.06063|0.04137|0.02987|0.03003|0.02771|0.02975|0.01787|0.01159|0.03552|-0.01968|-0.02823|-0.02414|-0.01781|-0.0145|-0.01561|-0.01585|-0.01624|-0.01338|-0.01487|-0.01321|-0.01566|-0.01446|-0.01847|-0.0375|-0.06396|-0.04836|-0.03284|-0.02913|-0.02804|-0.02863|-0.01856|-0.01495|-0.02857|307|310|303|254|234|207|199|223|239|249|289|208|230|245|325|355|352|320|320|336|324|275|325|240|||||||||||||||||||||||||
2025-12-16 14:32:00|IR.D.FLG.FWM2.IP|1884|2025-12-16 08:00:00|2025-12-16 14:31:50|9054.5|50|0.01259|2025-12-15|0.02191|10|0.021945|14|-0.043891|14|2025-12-15|||||||||0.02194|0.02192|0.02191|0.02192|0.02193|0.02193|0.02193|0.02191|0.02192|0.02194|||||||||||||||62|47|76|56|49|47|55|50|73|37|||||||||||||||0.00855|0.00935|0.00959|0.00959|0.00713|0.00823|0.00998|0.00929|0.00731|0.00823|||||||||||||||-0.00978|-0.00779|-0.00931|-0.01004|-0.00822|-0.00796|-0.01018|-0.00958|-0.00897|-0.00862|||||||173|96|116|80|95|144|146|131|89|39|||||||||||||||||||||||||
2025-12-16 14:32:02|IR.D.ULTRA100.FWM.IP|1300|2025-12-16 06:05:40|2025-12-16 14:31:50|11724.6|50.6|0.01606|2025-12-15|0.03388|15|0.039911|13|-0.092585|14|2025-12-15|0.034|0.03402|0.03402|0.03401|0.03399|0.03399|0.03399|0.03394|0.03395|0.03393|0.03392|0.03391|0.03389|0.03394|0.03392|0.03388|0.03393|0.03399|0.03401|0.03402|0.03402|0.03401||0.03399|33|32|61|39|37|20|22|22|24|36|36|24|46|61|80|112|112|127|189|163|246|82||13|0.02635|0.02212|0.02638|0.01361|0.01785|0.01275|0.01303|0.01867|0.01886|0.01986|0.01922|0.01877|0.02044|0.02126|0.02301|0.02499|0.02473|0.02316|0.0241|0.02637|0.02659|||0.02363|-0.02011|-0.01854|-0.01758|-0.01679|-0.01996|-0.01724|-0.01724|-0.0186|-0.02036|-0.01887|-0.02035|-0.01653|-0.01737|-0.01988|-0.02593|-0.02535|-0.02015|-0.02315|-0.02636|-0.02636|-0.02636|-0.02635||-0.01597|23|39|16|21|19|18|31|60|75|57|61|54|47|135|135|84|66|31|26|8|24|21|41|||||||||||||||||||||||||
2025-12-16 14:32:03|IR.D.BOND100.FWM.IP|1294|2025-12-16 06:05:10|2025-12-16 14:32:00||67.1|0.01154|2025-12-15|0.03472|15|0.027865|17|-0.053944|14|2025-12-15|0.03484|0.03485|0.03484|0.03484|0.03482|0.03482|0.03482|0.03477|0.03478|0.03476|0.03476|0.03475|0.03473|0.03477|0.03475|0.03472|0.03477|0.03482|0.03482|0.03483|0.03482|0.03481||0.03479|25|38|35|36|31|28|52|96|65|53|70|119|158|142|136|163|209|150|91|264|388|224||33||||0.01307|0.01305|||0.02695|0.02762|0.02695|0.02496|0.0278|0.02518|0.02724|0.026|0.02692|0.02289|0.02787|0.02699|0.02787|0.02699|0.02787||0.02088||-0.027|-0.02699||-0.02697|-0.01306||-0.02694|-0.02724|-0.02694|-0.0278|-0.02693|-0.02777|-0.0262|-0.02785|-0.0271|-0.02492|-0.02786|||-0.02727|-0.02698||-0.02043|4|31|16|8|14|14|12|43|44|28|36|21|27|86|105|71|42|19|13|6|19|15|18|||||||||||||||||||||||||
2025-12-16 14:32:04|IR.D.10YEAR100.FWM.IP|1917|2025-12-16 06:05:40|2025-12-16 14:32:00||133.9|0.00882|2025-12-15|0.03558|15|0.014257|17|-0.027601|14|2025-12-15|0.03564|0.03564|0.03563|0.03563|0.03563|0.03563|0.03562|0.03561|0.03562|0.03561|0.03561|0.0356|0.03561|0.0356|0.03559|0.03558|0.03561|0.03564|0.03563|0.03563|0.03563|0.03562||0.03561|121|135|61|110|220|97|180|200|123|220|244|205|305|318|291|491|577|508|810|741|1023|458||123|0.00713|0.00713|||0.01069|||0.01335|0.01264|0.01335|0.01425|0.01335|0.01424|0.01375|0.01394|0.01245|0.01246|0.01381|0.01425|0.01396|0.01336|0.01425||0.01425|-0.01426|||-0.01336||-0.01425||-0.01424|-0.01407|-0.0138|-0.01406|-0.01411|-0.01425|-0.01408|-0.01473|-0.01519|-0.0131|-0.01069||||-0.01425||-0.01335|25|17|9|19|14|9|15|36|69|22|29|32|21|73|84|67|46|25|9|6|20|14|15|||||||||||||||||||||||||
2025-12-16 14:32:04|IR.D.05YEAR100.FWM.IP|1757|2025-12-16 06:05:40|2025-12-16 14:32:00||132.8|0.00515|2025-12-15|0.01831|13|0.007331|0|-0.014645|15|2025-12-15|0.01833|0.01833|0.01832|0.01832|0.01832|0.01832|0.01832|0.01832|0.01832|0.01832|0.01832|0.01832|0.01832|0.01831|0.01831|0.01831|0.01832|0.01832|0.01832|0.01832|0.01832|0.01832||0.01831|70|147|152|178|124|570|82|193|220|134|218|189|160|236|346|407|298|464|522|220|439|293||155|0.00733|0.00733||0.00664|||0.0055|0.00733|0.0058|0.00504|0.00714|0.00366|0.00733|0.00687|0.00682|0.00679|0.00659|0.00641|0.00687||0.00733|0.00366||0.00687|-0.00733|-0.00641|-0.0055|-0.00687|-0.00733|||-0.00733|-0.0058|-0.00733|-0.00586|-0.00687|-0.00733|-0.00682|-0.00718|-0.00793|-0.00683|-0.00715|||-0.00641|||-0.00733|24|24|11|19|16|2|26|34|48|19|38|24|37|99|99|90|63|34|11|11|24|12|12|||||||||||||||||||||||||
2025-12-16 14:32:05|CO.D.LH.FWM1.IP|13|2025-12-16 14:30:00|2025-12-16 14:32:00|8418|37.7|0.17817|2025-12-15|0.17901|19|0.266215|14|-0.501792|14|2025-12-15|||||||||||||||0.18098|0.1804|0.18022|0.17945|0.17938|0.17901|||||||||||||||||||20|7|8|7|14|20|||||||||||||||||||0.04705|0.02781|0.02954|0.02308|0.01975|0.02687|||||||||||||||||||-0.07048|-0.03384|-0.02941|-0.02078|-0.02517|-0.01988|||||174|217|171|160|113|23|||||||||||||||||||||||||
2025-12-16 14:32:06|IR.D.FOAT.FWM1.IP|1715|2025-12-16 06:06:30|2025-12-16 14:32:00||43.1|7.83352|2025-12-15|5.72102|10|0.016613|7|-0.016607|7|2025-12-15|58.84112|75.76765|84.62178|62.51662|69.57786|50.0216|76.93298|18.88655|9.52092|8.77605|5.72102|8.25757|8.37182|14.97801|8.44952|9.71524|10.03735|16.70173|77.78701|75.01142|||||2|4|1|8|3|4|2|35|46|74|81|67|100|52|53|84|80|26|5|13||||||0.00831||0.00831|0.00831|||0.00949|0.00831|0.00876|0.00829|0.00829|0.0083|0.0083|0.0083|0.00876|0.0083|0.00831|||||||-0.00831|||-0.00831|-0.00831|-0.00831|-0.00831|-0.00866|-0.0083|-0.0083|-0.00829|-0.00829|-0.0083|-0.0083|-0.00876|-0.0083|-0.0083|-0.0083|-0.0083|-0.0083|||||17|33|13|8|23|10|26|122|116|103|88|73|72|87|107|93|70|36|9|8|||||||||||||||||||||||||
2025-12-16 14:32:06|IR.D.FBTP.FWM1.IP|1848|2025-12-16 07:01:00|2025-12-16 14:32:00||64.1|2.3465|2025-12-15|0.04173|17|0.008349|8|-0.016689|7|2025-12-15||||||||8.16888|3.04811|0.91095|3.61171|3.93648|2.67228|3.30156|0.04185|1.12819|4.95769|0.04173||||||||||||||36|92|111|90|164|81|71|75|114|134|39||||||||||||||0.00834|0.00835|0.00834|0.00834|0.00833|0.00834|0.00834|0.00834|0.00834|0.00834|||||||||||||||-0.00876|-0.00834|-0.00833|-0.00833|-0.00833|-0.00834|-0.00834|-0.0087|-0.00834|-0.00834|-0.00835|||||||123|133|115|84|77|76|92|101|92|61|20|||||||||||||||||||||||||
2025-12-16 14:32:08|IR.D.FGBM.FWM1.IP|1743|2025-12-16 06:04:50|2025-12-16 14:32:00||158.5|0.69419|2025-12-15|0.02585|10|0.008621|3|-0.00862|1|2025-12-15|0.02586|47.07302|40.01552|66.67529|55.56705|69.23939|37.51616|1.9486|3.72876|5.90668|0.02585|15.40649|0.02624|0.02585|4.19162|0.02585|0.02586|0.02586|28.5899|0.02586|25.02083||||80|37|103|21|25|35|134|193|281|254|432|230|474|438|352|278|292|478|64|148|83|||||||0.00862|0.00862|0.00862|0.00862|0.00862|0.00862|0.00862|0.00862|||0.00862|0.00862|0.00862|0.00862|0.00862||0.00862|0.00862|||||-0.00862|||-0.00862|-0.00862|-0.00862|-0.00862|-0.00862|-0.00862|-0.00862||-0.00862|-0.00862|-0.00862|-0.00862|-0.00862||-0.00862||-0.00862||||4|17|5|3|9|13|8|52|54|51|21|13|22|21|48|42|32|8|7|2|12||||||||||||||||||||0|||||
2025-12-16 14:32:08|IR.D.JGB.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:32:09|IR.D.FGBL.FWM1.IP|2217|2025-12-16 06:04:50|2025-12-16 14:32:00|12733|156.5|0.41465|2025-12-15|0.02351|12|0.007847|3|-0.015683|8|2025-12-15|38.90327|6.27305|30.78613|33.34903|8.35556|28.58824|11.78547|3.08402|0.02352|0.02352|1.35653|0.02363|0.02351|0.02351|1.11021|0.02351|0.02352|0.02353|0.02353|0.02353|11.1329||||37|36|18|31|39|16|39|176|177|272|292|215|246|164|229|327|263|146|41|62|48||||0.00785||0.00785|0.00785|0.00784|0.00784|0.00784|0.00784|0.00784|0.00784|0.00784|0.00784|0.00784|0.00784|0.00784|0.00784|0.00784|0.00784|||0.00784||||-0.00784|-0.00785|-0.00785|-0.00785|-0.00784||-0.00784|-0.00827|-0.0098|-0.00784|-0.00784|-0.00784|-0.00784|-0.00784|-0.0094|-0.00783|-0.00784|-0.00784||-0.00784|-0.00784||||18|16|13|15|12|7|17|98|110|86|75|62|44|67|92|77|61|29|8|7|18|||||||||||||||||||||||||
2025-12-16 14:32:10|EN.D.LGO.FWM2.IP|2049|2025-12-16 06:05:10|2025-12-16 14:32:00|613.4|13.1|0.11354|2025-12-15|0.15828|6|0.161134|16|-0.176|14|2025-12-15|0.15859|0.15853|0.15833|0.15843|0.15839|0.1583|0.15828|0.15828|0.15929|0.15959|0.15996|0.16008|0.15996|0.1596|0.1601|0.16068|0.16103|0.16107|0.16147|0.16086|0.16079|0.1609|0.40243||1|0|4|2|9|2|5|9|25|22|11|27|17|17|15|24|32|12|8|8|2|3|0||0.0274|0.02219|0.02816|0.01585|0.02113|0.01583|0.02192|0.02916|0.02978|0.03056|0.02514|0.02343|0.02707|0.02554|0.02947|0.03026|0.02889|0.02189|0.02131|0.02208|0.02412|0.01967|||-0.02708|-0.02162|-0.01583|-0.02217|-0.02375|-0.02216|-0.0187|-0.03165|-0.03247|-0.03351|-0.02732|-0.02733|-0.02574|-0.02926|-0.0345|-0.03009|-0.02904|-0.02415|-0.02378|-0.02469|-0.02278|-0.02528|-0.03219||75|124|68|45|27|54|84|99|188|169|180|162|121|177|223|238|257|194|177|196|89|67|8|||||||||||||||||||||||||
2025-12-16 14:32:10|CO.D.CFI.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:32:11|SE.D.PANWUS.CASH.IP|794|2025-12-16 06:09:40|2025-12-16 14:32:00|18622|1748.3|23.71523|2025-12-15|12.8298|15|0.438388|14|-0.75137|12|2025-12-15||33.49219|28.24765|50.13303|75.04172|55.60056|93.34063|80.01496|85.13224|20.71056|70.09334|66.70143|84.26639|59.08898|13.60051|12.8298|17.4953|24.40385|29.65397|24.02056|14.58953|76.31497|100|100||9|0|0|0|0|0|0|13|144|102|138|132|539|2655|1390|788|707|632|863|2247|5600|24|184||0.00587|0.00565|0.00522|0.00521|0.00521|0.00695|0.0082|0.02153|0.20407|||0.09749|0.00525|0.04611|0.03248|0.01981|0.01922|0.01569|0.01491|0.0176|||||-0.0661|-0.04311|-0.05475|-0.1562|-0.02606|-0.00521|-0.02504|-0.04459||||-0.38094|-0.1243|-0.09899|-0.03232|-0.02427|-0.02133|-0.02049|-0.02057|-0.01755|-0.05692||-0.04849|48|32|6|8|27|15|30|47|5|10|3|38|17|178|290|281|234|260|246|309|21|3|5|||||||||||||||||||||||||
2025-12-16 14:32:11|UA.D.ABNBUS.CASH.IP|166|2025-12-16 00:47:20|2025-12-16 14:32:10|13202|62.4|30.78509|2025-12-15|0.47312|21|0.460829|13|-0.574668|13|2025-12-15||||||||||50.19814||100|100|100|18.4354|15.52177|14.34309|20.88915|15.77537|16.62289|14.37771|0.47312|75.08552|80.06537||||||||||4||124|5|9|604|720|722|574|519|567|1868|233587|185|212||||||||||||0.00777|0.28098|0.14572|0.04558|0.03797|0.03125|0.02781|0.01763|0.02157|0.02656||||||||||||||||-0.22814|-0.11873|-0.06902|-0.04015|-0.03445|-0.02787|-0.02224|-0.02412|-0.03106|-0.23941||-0.00759|2|3|15|33|131|259|238|192|197|211|258|4|4|5|||||||||||||||||||||||||
2025-12-16 14:32:12|UA.D.BIDU.CASH.IP|633|2025-12-16 06:06:00|2025-12-16 14:32:10||482.2|21.84299|2025-12-15|12.87933|2|0.690043|1|-0.353893|22|2025-12-15||18.95999|12.87933|19.69533|16.01365|14.05895|29.43066|23.53501|65.17473|87.13504|62.58181|71.69631|73.77627|68.46028|18.44299|28.53738|28.89313|36.32195|51.02597|36.49921|25.34241|50.17866|100|80.05746||44|25|12|49|31|33|41|0|147|128|353|142|268|1514|1283|723|586|445|632|2216|15734|68|264||0.0415|0.03634|0.03004|0.05996|0.03666|0.02552|0.0405|0.02048|0.12684||||0.00819|0.05138|0.0381|0.03208|0.03027|0.02303|0.02916|0.03309|0.03367||||-0.08139|-0.03679|-0.02904|-0.1128|-0.0288|-0.02821|-0.03375|-0.08178|-0.2245|-0.10625|-0.02455|-0.13335|-0.08321|-0.06245|-0.04394|-0.04117|-0.04347|-0.03441|-0.03768|-0.03957|-0.17051|-0.27398|-0.04224|181|242|163|19|243|160|145|43|31|8|7|19|19|142|232|170|182|202|203|253|16|9|5|||||||||||||||||||||||||
2025-12-16 14:32:13|UC.D.NVDA.CASH.IP|2846|2025-12-16 06:04:40|2025-12-16 14:32:10|17663|12402.6|13.01528|2025-12-15|0.0057|20|0.248419|14|-0.292348|14|2025-12-15||4.46236|11.59904|19.7463|15.53452|22.0416|31.56398|18.25747|12.55536|29.57385|27.51824|34.74489|12.21617|11.99624|0.89097|0.00776|0.00674|0.00599|0.00604|0.00587|0.0057|33.51654|61.65307|40.81078||409|178|98|118|95|66|150|155|1177|1079|775|1276|5481|61486|62195|38455|26648|27677|29710|52839|118746|6900|945||0.01529|0.00969|0.00886|0.00964|0.00721|0.00737|0.00834|0.01026|0.01779|0.01385|0.01639|0.01136|0.01105|0.04144|0.04205|0.02881|0.023|0.02316|0.01978|0.02568|0.03207|0.01473|0.01475||-0.01546|-0.0104|-0.00844|-0.01186|-0.009|-0.00872|-0.01016|-0.0114|-0.01497|-0.01579|-0.01486|-0.01187|-0.01094|-0.03959|-0.04247|-0.02948|-0.02447|-0.01996|-0.01937|-0.02512|-0.019|-0.01569|-0.013|337|302|304|277|236|244|274|311|247|200|239|295|292|341|360|360|360|360|360|360|212|73|152|||||||||||||||||||||||||
2025-12-16 14:32:14|EZ.D.ROBINGREY.Month2.IP|1068|2025-12-16 06:07:00|2025-12-16 14:32:10|98.03|0|0|2025-12-15|0|9|0.372285|15|-0.400575|15|2025-12-15||||||||||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||||||||||0.0332|0.02482|0.03978|0.03827|0.05089|0.08462|0.06149|0.03914|0.03465|0.02929|0.03024|0.03262|0.03151|0.05497|0.06566||||||||||-0.03172|-0.02315|-0.04568|-0.03031|-0.02828|-0.0741|-0.06186|-0.04158|-0.03578|-0.03218|-0.03239|-0.03145|-0.03473|-0.02276|-0.03448|178|128|120|155|162|294|357|351|339|348|346|354|206|131|127|||||||||||||||||||||||||
2025-12-16 14:32:15|EZ.D.BYTGREY.Month2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:32:15|UD.D.SPWR.CASH.IP|1|2025-12-16 12:00:00|2025-12-16 12:00:00||1000|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:32:16|SE.D.NETUS.CASH.IP|9|2025-12-16 14:30:00|2025-12-16 14:32:10|19454|11.1|1.19429|2025-12-15|23.1093|20|0.378109|14|-0.593472|14|2025-12-15|||||||||||||||28.53945|32.70622|41.87855|40.10667|46.66246|50.50361|23.1093||||||||||||||||||924|440|225|425|243|318|1400||||||||||||||||||0.08074|0.06886|0.04853|0.03298|0.03089|0.0191|0.02141||||||||||||||||||-0.12493|-0.06144|-0.05647|-0.03136|-0.03814|-0.05441|-0.02943||||85|163|163|105|131|119|243|||||||||||||||||||||||||
2025-12-16 14:32:16|UD.D.ZNGA.CASH.IP|1|2025-12-16 14:30:00|2025-12-16 14:30:00||90139229|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:32:17|SI.D.ARKKUS.CASH.IP|14|2025-12-16 14:30:00|2025-12-16 14:32:10|7939|1731.6|0.13608|2025-12-15|0.0219|20|0.260094|14|-0.184661|14|2025-12-15|||||||||||||||0.04113|0.03081|0.02481|0.02597|0.0281|0.02431|0.0219||||||||||||||||||1186|701|261|126|116|91|543||||||||||||||||||0.06927|0.05149|0.03598|0.03016|0.02804|0.02337|0.02168||||||||||||||||||-0.06054|-0.05009|-0.03502|-0.0307|-0.02425|-0.02434|-0.02516||||180|359|360|359|360|360|358|||||||||||||||||||||||||
2025-12-16 14:32:18|SI.D.ARKGUS.CASH.IP|14|2025-12-16 14:30:00|2025-12-16 14:32:10|2980|2550.4|7.42638|2025-12-15|0.63631|14|0.860642|14|-0.229734|14|2025-12-15|||||||||||||||0.63631|1.18274|2.93572|8.1467|6.08643|15.84558|11.47789||||||||||||||||||217|191|46|31|72|27|435||||||||||||||||||0.08059|0.06216|0.05003|0.04353|0.03774|0.04063|0.03734||||||||||||||||||-0.07168|-0.05531|-0.0432|-0.04108|-0.03865|-0.03729|-0.03887||||180|355|347|321|298|272|236|||||||||||||||||||||||||
2025-12-16 14:32:19|SI.D.ARKQUS.CASH.IP|14|2025-12-16 14:30:00|2025-12-16 14:32:10|11251|390.9|0.31738|2025-12-15|0.16117|14|0.206986|14|-0.14881|15|2025-12-15|||||||||||||||0.16117|6.54151|10.99467|12.31178|15.87324|15.77889|13.66282||||||||||||||||||69|14|9|3|3|6|16||||||||||||||||||0.06167|0.04346|0.02608|0.02169|0.01912|0.01555|0.01718||||||||||||||||||-0.04787|-0.04244|-0.024|-0.01763|-0.01562|-0.01495|-0.01739||||174|357|339|335|310|299|294|||||||||||||||||||||||||
2025-12-16 14:32:19|SI.D.ARKFUS.CASH.IP|14|2025-12-16 14:30:00|2025-12-16 14:32:10|4815|35.1|1.24028|2025-12-15|54.30523|16|0.661294|15|-0.711093|14|2025-12-15|||||||||||||||55.17028|74.22677|54.30523|70.16223|58.09188|62.94997|58.89954||||||||||||||||||67|37|7|10|7|17|47||||||||||||||||||0.20159|0.16071|0.09166|0.23711|0.07795|0.08824|0.17792||||||||||||||||||-0.21337|-0.20321|-0.17554|-0.11977|-0.09041|-0.09903|-0.1818||||84|104|74|40|57|43|63|||||||||||||||||||||||||
2025-12-16 14:32:20|SI.D.ARKWUS.CASH.IP|14|2025-12-16 14:30:00|2025-12-16 14:32:10|15169|14.3|43.17806|2025-12-15|6.24032|15|0.759297|14|-0.747541|18|2025-12-15|||||||||||||||13.04521|6.24032|7.40785|64.3128|72.70101|74.58128|49.57197||||||||||||||||||18|6|5|0|1|25|71||||||||||||||||||0.25057|0.13551|0.10266|0.06942|0.14307|0.10903|0.19424||||||||||||||||||-0.13715|-0.05651|-0.03196|-0.06312|-0.14811|-0.10058|-0.13329||||71|216|263|218|168|106|89|||||||||||||||||||||||||
2025-12-16 14:32:20|SI.D.PRNTUS.CASH.IP|14|2025-12-16 14:30:00|2025-12-16 14:32:10|2229|67.4|3.96967|2025-12-15|41.79761|14|0.088771|16|0||2025-12-15|||||||||||||||41.79761|63.94481|100|100|||66.93274||||||||||||||||||0|0|0|0|||0||||||||||||||||||0.05064|0.04443|0.08877||||||||||||||||||||||||||||||||34|22|11|6|3|||||||||||||||||||||||||
2025-12-16 14:32:21|SI.D.IZRLUS.CASH.IP|5|2025-12-16 14:30:00|2025-12-16 14:31:20|2896|57.2|4.60762|2025-12-15|20.96228|15|1.317123|14|-0.501002|15|2025-12-15|||||||||||||||23.336|20.96228||100|100|100|100||||||||||||||||||212|259||0|0|0|58||||||||||||||||||1.31712|||||0.27009|0.20277|||||||||||||||||||-0.501|||||||||9|5|2|1|1|4||||||||||||||||||||0|||||
2025-12-16 14:32:21|UA.D.CANUS.CASH.IP|15|2025-12-16 14:30:00|2025-12-16 14:32:20|79|9745.9|0.94025|2025-12-15|25.09239|20|0.718111|14|-1.178571|14|2025-12-15|||||||||||||||32.71358|33.1747|30.77946|49.17711|44.59908|47.60396|25.09239||||||||||||||||||41940|22078|11735|7781|15894|16423|17222||||||||||||||||||0.15561|0.11431|0.11217|0.06094|0.06158|0.06333|0.0749||||||||||||||||||-0.26184|-0.18104|-0.13717|-0.08929|-0.06147|-0.14295|-0.13292||||111|167|118|151|144|135|205|||||||||||||||||||||||||
2025-12-16 14:32:22|UC.D.RIOTUS.CASH.IP|685|2025-12-16 06:06:30|2025-12-16 14:32:20|1364|273.7|37.31937|2025-12-15|0.07289|16|5.23416|9|-0.594452|1|2025-12-15||44.42979|44.85053|75.07089|32.32291|81.84796|82.68006|73.13727|60.34196|72.39306|92.89444|93.39013|82.41851|56.41796|2.24896|0.07578|0.07289|0.79588|0.52084|0.53028|0.07296|67.97237|75.10033|27.47194||226|128|8|422|0|85|143|0|430|52|158|146|308|10793|9294|7041|2788|7685|3743|16171|427|307|807||0.08997|0.08728|0.06549|0.09825|0.14761|0.10303|0.09076|0.13106|1.24331|0.0651|0.1437|0.10644||0.15726|0.14615|0.09976|0.08185|0.0873|0.09325|0.10729|0.36747|0.14597|||-0.27865|-0.15274|-0.06549|-0.11453|-0.06545|-0.17475|-0.06543|-0.32765|-0.12136|-0.06519|-0.23908|-0.26163|-0.06527|-0.15992|-0.13572|-0.10125|-0.08959|-0.097|-0.08663|-0.09547|-0.0975|-0.07289|-0.13372|43|38|12|28|11|23|26|5|18|14|15|17|16|187|352|327|277|223|218|217|28|16|11|||||||||||||||||||||||||
2025-12-16 14:32:23|KN.D.HIVECN.CASH.IP|15|2025-12-16 14:30:00|2025-12-16 14:32:20|386|1233.3|0.93369|2025-12-15|28.78319|20|0.514139|14|-0.735294|14|2025-12-15|||||||||||||||36.47543|42.85918|39.86828|44.84073|43.82035|55.68673|28.78319||||||||||||||||||1200|1336|1168|443|1038|482|1124||||||||||||||||||0.28101|0.26026|0.26094||0.25916|0.25688|0.26008||||||||||||||||||-0.30314|-0.25928|-0.25956|-0.25857|-0.25922|-0.25608|-0.25952||||116|143|63|47|55|45|49|||||||||||||||||||||||||
2025-12-16 14:32:24|SI.D.IWNUS.CASH.IP|15|2025-12-16 14:30:00|2025-12-16 14:32:20|18564|157.1|0.25756|2025-12-15|0.02354|18|0.13349|15|-0.397625|14|2025-12-15|||||||||||||||3.53639|1.72812|1.14568|0.02846|0.02354|0.30164|0.84816||||||||||||||||||286|58|12|9|18|36|208||||||||||||||||||0.02723|0.02278|0.01749|0.01414|0.01387|0.01158|0.01143||||||||||||||||||-0.03165|-0.02491|-0.01771|-0.01502|-0.01257|-0.01214|-0.01211||||174|358|360|360|359|358|360|||||||||||||||||||||||||
2025-12-16 14:32:25|SI.D.IWO.CASH.IP|15|2025-12-16 14:30:00|2025-12-16 14:32:20|32816|208.5|0.20482|2025-12-15|0.32583|17|0.139141|15|-0.123867|15|2025-12-15|||||||||||||||2.30756|2.00629|2.84872|0.32583|2.01796|5.89983|5.58833||||||||||||||||||222|205|77|80|45|137|341||||||||||||||||||0.0304|0.02621|0.01748|0.01311|0.01093|0.01072|0.011||||||||||||||||||-0.0339|-0.02855|-0.01903|-0.01596|-0.01307|-0.01136|-0.01174||||180|360|358|355|354|341|342|||||||||||||||||||||||||
2025-12-16 14:32:26|SI.D.IWDUS.CASH.IP|15|2025-12-16 14:30:00|2025-12-16 14:32:20|21092|1877.4|0.07208|2025-12-15|0.00461|17|0.051753|14|-0.051894|15|2025-12-15|||||||||||||||2.84957|0.00473|0.00463|0.00461|0.00465|0.00463|0.29119||||||||||||||||||3547|2317|2477|1405|1582|1266|1704||||||||||||||||||0.01617|0.01383|0.01217|0.01099|0.00971|0.00801|0.00727||||||||||||||||||-0.01394|-0.01485|-0.0114|-0.0115|-0.00913|-0.00786|-0.00805||||176|360|360|360|357|355|349|||||||||||||||||||||||||
2025-12-16 14:32:26|SI.D.IWFUS.CASH.IP|15|2025-12-16 14:30:00|2025-12-16 14:32:20|46775|5356.6|0.09927|2025-12-15|0.01228|20|0.080471|14|-0.106191|15|2025-12-15|||||||||||||||0.03159|0.02085|0.01807|0.01675|0.01547|0.01379|0.01228||||||||||||||||||231|70|48|21|29|26|118||||||||||||||||||0.02314|0.02159|0.01504|0.0132|0.01102|0.00977|0.01136||||||||||||||||||-0.02244|-0.023|-0.01648|-0.01381|-0.01186|-0.01024|-0.01094||||178|360|360|360|359|360|359|||||||||||||||||||||||||
2025-12-16 14:32:27|KA.D.IWVLLN.CASH.IP|807|2025-12-16 08:00:00|2025-12-16 14:32:00||74|31.2455|2025-12-15|19.69681|16|0.13468|8|-0.084076|15|2025-12-15|||||||||58.09407|48.59635|36.88267|67.58024|83.73066|66.69343|32.79505|30.47664|19.69681||||||||||||||||8|31|1|0|23|3|1|35|0||||||||||||||||0.03844|0.02237|0.02793|0.01883|0.01785|0.01672|0.02493|0.02569|0.02336||||||||||||||||-0.01961|-0.02347||-0.01673|-0.01673|-0.01673|-0.01938|-0.0286|-0.02516||||||||62|35|19|37|43|30|113|171|56|||||||||||||||||||||||||
2025-12-16 14:32:28|CS.D.LTCUSD.CFE.IP|2238|2025-12-16 06:05:20|2025-12-16 14:32:20|77.88|3.7|0.64294|2025-12-15|0.61853|9|0.356733|15|-0.50077|15|2025-12-15|0.63228|0.62831|0.62301|0.62472|0.62162|0.61992|0.61897|0.62072|0.62011|0.61853|0.61858|0.61901|0.61939|0.6218|0.62217|0.64072|0.64635|0.65264|0.6562|0.65033|0.65493|0.65441|0.65124|0.64617|3|3|3|2|2|2|2|2|2|2|2|2|2|3|6|10|7|5|5|4|4|4|3|3|0.03128|0.03078|0.02605|0.02734|0.02184|0.02247|0.02429|0.02328|0.02051|0.02|0.02404|0.02385|0.02043|0.02411|0.04368|0.06941|0.04365|0.03566|0.03975|0.03131|0.03142|0.02473|0.02236|0.02189|-0.03067|-0.0293|-0.02617|-0.02173|-0.01905|-0.01907|-0.01722|-0.02101|-0.02108|-0.02076|-0.02117|-0.01997|-0.01844|-0.0269|-0.04632|-0.07356|-0.04713|-0.03916|-0.03958|-0.0282|-0.03017|-0.02098|-0.0221|-0.02429|275|251|263|186|188|157|140|174|177|191|226|143|156|220|318|360|352|333|339|311|325|276|207|194|||||||||||||||||||||||||
2025-12-16 14:32:28|IR.D.JGB.FWM3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:32:29|OP.D.SPX5.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:32:29|OP.D.SPX2.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:32:30|OP.D.SPX3.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:32:30|OP.D.SPX5.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:32:31|OP.D.SPX2.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:32:32|OP.D.SPX3.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:32:32|OP.D.SPX5.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:32:33|OP.D.SPX2.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:32:33|OP.D.SPX3.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:32:35|OP.D.SPX5.4000P.IP|1565|2025-12-16 06:05:00|2025-12-16 14:32:30|5.08|0|18.92788|2025-12-15|19.1693|17|2.150538|14|-2.061856|14|2025-12-15||68.06784|67.21355|66.83813|65.09965|68.07078|37.11062|20.52343|20.37595|20.82872|20.84114|20.82603|20.88639|21.18455|21.93913|19.26725|19.36179|19.1693|19.24057|19.64162|19.72221|20.68946|30.7142|30.55283||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.21711|0.21812|0.21786|0.21801|0.21808|0.23075|0.20565|0.21069|0.20875|0.21976|0.20846|0.26511|0.29061|0.35875|0.39271|0.31243|0.27487|0.29434|0.2843|0.31734|0.20685|0.20534|0.20332||-0.23469|-0.21744|-0.21739|-0.21718|-0.21825|-0.20904|-0.21861|-0.2232|-0.20803|-0.20823|-0.2079|-0.24977|-0.22074|-0.30284|-0.40707|-0.38668|-0.30095|-0.31834|-0.24637|-0.27224|-0.26947|-0.2045|-0.20368|79|73|80|76|77|85|116|179|135|95|65|114|104|228|307|322|320|295|264|280|84|8|95|||||||||||||||||||||||||
2025-12-16 14:32:38|OP.D.SPX2.4000P.IP|2695|2025-12-16 06:05:00|2025-12-16 14:32:30|16.43|0|16.77927|2025-12-15|10.52431|15|7.475995|6|-0.728597|15|2025-12-15||26.16867|26.26129|26.23809|26.20245|26.30639|17.17837|29.92338|19.28177|15.36486|17.32954|15.13108|32.58871|31.6461|12.5674|10.52431|10.52854|10.77748|11.5338|12.06068|12.09133|35.75757|12.30671|12.26662||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.08899|0.08766|0.08103|0.08006|0.07564|0.38943|0.08367|0.08607|0.07607|0.0785|0.0682|0.08254|0.27434|0.14909|0.1854|0.14468|0.15271|0.10942|0.1151|0.10832|0.07563|0.06154|0.06409||-0.08167|-0.08199|-0.0705|-0.0682|-0.07988|-0.08656|-0.08347|-0.08644|-0.0842|-0.08608|-0.07213|-0.07313|-0.08028|-0.14922|-0.16703|-0.15921|-0.12895|-0.13854|-0.11365|-0.11523|-0.08871|-0.09229|-0.06606|153|190|163|155|152|174|226|276|222|171|136|219|233|301|324|358|359|356|350|343|171|23|203|||||||||||||||||||||||||
2025-12-16 14:32:39|OP.D.SPX3.4000P.IP|2|2025-12-16 14:24:50|2025-12-16 14:30:20||0|0|2025-12-15|10000||0||0||2025-12-15|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:32:40|OP.D.SPX5.4250P.IP|1823|2025-12-16 06:05:00|2025-12-16 14:32:30|6.6|0|14.62469|2025-12-15|14.8722|17|1.7991|15|-1.53322|1|2025-12-15||46.80387|52.71242|59.12052|56.09184|63.95796|24.11911|15.84984|15.80638|16.11489|16.13846|16.11665|16.11087|16.31328|16.9876|14.92601|15.00852|14.8722|14.91714|15.21137|15.2708|15.47263|23.50388|23.38028||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.21445|0.17318|0.17301|0.17251|0.17309|0.18554|0.19421|0.18405|0.17285|0.18473|0.24953|0.16125|0.18942|0.29683|0.38154|0.27803|0.25935|0.24488|0.21891|0.26018|0.20428|0.15674|0.15593||-0.23956|-0.19426|-0.18703|-0.19654|-0.17266|-0.17945|-0.19103|-0.16488|-0.18299|-0.16121|-0.16114|-0.17076|-0.17388|-0.29102|-0.32873|-0.29175|-0.22619|-0.2373|-0.2144|-0.22371|-0.17126|-0.15656|-0.15562|90|104|95|84|79|110|163|211|156|119|79|134|148|248|318|344|338|330|315|309|131|31|150|||||||||||||||||||||||||
2025-12-16 14:32:41|OP.D.SPX2.4250P.IP|2807|2025-12-16 06:05:10|2025-12-16 14:32:30|19.86|0|15.56235|2025-12-15|10.52525|15|5.189732|6|-0.651956|15|2025-12-15||21.28996|21.37049|21.30491|21.28306|21.40503|28.8178|19.9999|15.25093|25.32107|33.11979|28.95055|15.97484|23.46994|15.83851|10.52525|10.77379|10.7745|11.02482|12.30748|11.54436|19.0055|41.50148|27.47399||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.0717|0.07462|0.07497|0.07285|0.05863|0.20482|0.07317|0.07426|0.07499|0.07051|0.06278|0.07347|0.06814|0.15502|0.16642|0.13771|0.1301|0.11794|0.10672|0.10236|0.07817|0.05089|0.05931||-0.0714|-0.07274|-0.06261|-0.06531|-0.07597|-0.08421|-0.06827|-0.07893|-0.06777|-0.06943|-0.06683|-0.0745|-0.0759|-0.14923|-0.16602|-0.14836|-0.13073|-0.12156|-0.09907|-0.10218|-0.06982|-0.10177|-0.0566|183|213|180|181|183|202|255|303|254|198|170|230|235|305|324|359|359|358|352|351|190|26|227|||||||||||||||||||||||||
2025-12-16 14:32:41|OP.D.SPX3.4250P.IP|2|2025-12-16 14:24:50|2025-12-16 14:30:30||0|0|2025-12-15|10000||0||0||2025-12-15|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:32:42|OP.D.SPX5.4500P.IP|2182|2025-12-16 06:05:00|2025-12-16 14:32:40|8.58|0|11.37088|2025-12-15|11.61108|17|1.18624|16|-34.91656|14|2025-12-15||49.44491|50.96551|53.62921|58.14291|52.31747|19.30997|12.37893|12.33265|12.52289|12.61259|12.53088|12.5201|12.77073|13.28451|11.6418|11.71821|11.61108|11.62866|11.86731|11.90807|12.21734|18.15821|18.05028||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.16999|0.15257|0.17621|0.17102|0.1452|0.1555|0.17227|0.15169|0.15587|0.153|0.13926|0.15532|0.15672|0.24978|0.30491|0.253|0.23718|0.21967|0.18656|0.19882|0.15997|0.12107|0.12036||-0.1408|-0.13687|-0.13652|-0.14223|-0.15152|-0.16295|-0.15196|-0.14613|-0.15697|-0.17684|-0.14074|-0.18608|-0.16149|-0.65119|-0.31957|-0.25764|-0.22891|-0.21762|-0.19283|-0.19277|-0.17469|-0.18152|-0.12728|128|128|120|136|95|149|187|248|204|143|113|168|177|280|323|351|354|342|337|335|153|27|169|||||||||||||||||||||||||
2025-12-16 14:32:43|OP.D.SPX2.4500P.IP|2773|2025-12-16 06:05:10|2025-12-16 14:32:40|24.12|0|9.78084|2025-12-15|10.03216|18|3.257919|6|-5.211141|14|2025-12-15||17.289|17.37959|17.30027|17.31439|17.3993|20.82262|11.99333|13.62133|17.82996|22.37017|22.84997|17.63704|16.40377|11.37907|10.08387|10.15336|10.05543|10.03216|10.1199|10.15514|11.2678|37.63983|18.16196||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.0836|0.06353|0.06047|0.06814|0.05208|0.12851|0.06687|0.07205|0.06187|0.06353|0.05273|0.06106|0.06196|0.14784|0.18323|0.15118|0.12996|0.12427|0.10833|0.11222|0.06685|0.04227|0.05405||-0.08014|-0.06515|-0.05944|-0.0601|-0.05959|-0.07046|-0.06379|-0.07407|-0.06181|-0.06203|-0.0569|-0.06491|-0.06766|-0.17773|-0.18317|-0.14922|-0.12771|-0.11852|-0.11157|-0.11375|-0.06171|-0.07606|-0.05153|205|254|219|205|210|233|296|314|294|219|196|239|274|309|324|360|360|358|359|356|237|33|246|||||||||||||||||||||||||
2025-12-16 14:32:43|OP.D.SPX3.4500P.IP|2|2025-12-16 14:24:50|2025-12-16 14:30:20||0|0|2025-12-15|10000||0||0||2025-12-15|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:32:44|OP.D.SPX4.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:32:44|OP.D.SPX4.4250P.IP|55|2025-12-16 06:17:20|2025-12-16 14:30:00|0.6|0|144.56277|2025-12-15|113.52381|15|50|23|-16.666667|11|2025-12-15||133.33333|133.33333|123.80952|||||123.80952|||149.33333|160|146.66667|179.01587|113.52381|125|123.53741|125.31328|124.31078|125.54113|220.2381||593.75||0|0|0|||||0|||0|0|0|0|0|0|0|0|0|0|0||0|||||||||||||||16.66667|15.2381|16.66667|16.66667|16.66667|16.66667|16.66667|||50|||-14.28571|||||||||-16.66667|||-14.28571|-14.28571|-14.28571|-14.28571|-14.28571|-14.28571|-14.28571|-14.28571|||1|2|6|6|5|1|2|15|25|16|35|19|57|22|4|8|||0||||||||||||||||||||||
2025-12-16 14:32:46|IR.D.02YEAR100.FWM.IP|1613|2025-12-16 06:05:10|2025-12-16 14:32:40||124.6|0.00427|2025-12-15|0.01917|0|0.003834|6|-0.007666|15|2025-12-15|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917||0.01917|133|184|308|144|179|3240|172|199|131|261|283|189|180|554|558|474|448|614|406|207|326|248||85|||||||0.00383|0.00383|0.00383|0.0032||0.00383|0.00383|0.00288|0.00345|0.00359|0.00364|0.00383|0.00383||0.00383|0.00383||0.00256|-0.00383|-0.00288|||-0.00383||-0.00192||-0.00383|-0.00383|-0.00383||-0.00192|-0.00316|-0.00353|-0.00537|-0.00268|-0.00383|||-0.00383|||-0.00192|15|15|5|7|8|1|13|10|21|21|10|16|17|52|73|57|36|23|10|7|9|15|14|||||||||||||||||||||||||
2025-12-16 14:32:46|IR.D.02YEAR100.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:32:47|IR.D.02YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:32:48|IR.D.02YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:32:49|UB.D.HOODUS.CASH.IP|1854|2025-12-16 06:05:20|2025-12-16 14:32:40|11700|1343.7|22.96836|2025-12-15|0.34459|15|0.854195|1|-0.390106|14|2025-12-15||26.04904|30.21492|38.57026|41.83529|42.91703|61.03762|52.57455|60.71079|73.30205|76.72125|67.50099|69.0684|70.4673|17.86104|0.34459|1.46683|1.51111|1.2143|4.64086|0.88188|44.35931|62.57035|73.52569||165|75|51|15|50|26|51|42|302|242|250|431|433|11213|11064|6233|3928|5249|3453|10216|40757|694|240||0.04357|0.01576|0.02666|0.02127|0.02421|0.01837|0.01075|0.0251|0.13376|0.07478|0.07076|0.0658|0.03272|0.08803|0.08524|0.0436|0.03657|0.03418|0.0328|0.03798|0.05353|0.0087|0.03195||-0.04043|-0.02777|-0.0358|-0.02415|-0.04268|-0.03598|-0.02451|-0.05325|-0.07046|-0.09542|-0.07866|-0.09088|-0.04441|-0.10341|-0.07282|-0.04752|-0.03334|-0.03539|-0.03383|-0.03871|-0.09067|-0.04233|-0.03015|250|169|109|146|126|59|59|89|71|30|46|71|115|270|360|356|344|344|327|355|70|56|83|||||||||||||||||||||||||
2025-12-16 14:32:49|CS.D.EOSUSD.CFD.IP|486|2025-12-16 06:06:30|2025-12-16 14:32:40|16.16|3.1|1.231|2025-12-15|1.15335|7|7.220447|18|-6.742243|17|2025-12-15|1.16891|1.16744|1.16572|1.16832|1.16605|1.16395|1.16351|1.15335|1.15384|1.1549|1.15566|1.15689|1.15382|1.15568|1.16851|1.22685|1.25436|1.26862|1.2672|1.24929|1.25043|1.23083|1.23069|1.23214|1|3|3|2|2|2|2|1|1|1|1|1|1|1|1|4|3|3|3|3|3|2|3|3|0.08772|0.1296|0.12898|0.12343|0.11674|0.11652|0.1868|0.42025|0.43089|0.08088|0.05767||0.28902||0.08676|1.14953|1.04209|0.67458|1.53363|1.45918|0.80454|2.19762|1.53517|1.4429|||-0.26203|-0.05845||||-0.05752|-0.0575|-0.0578|-0.13456|-0.05784|-1.08324|-0.4611|-2.42774|-1.7024|-1.4004|-1.77846|-2.2032|-2.27484|-0.72934|-1.91357|-2.79128|-2.41806|10|32|38|22|15|7|15|49|91|88|95|88|85|82|98|188|166|132|123|87|98|37|40|36|||||||||||||||||||||||||
2025-12-16 14:32:51|CS.D.ADAUSD.CFE.IP|2475|2025-12-16 06:05:10|2025-12-16 14:32:50|38.36|4.8|0.78371|2025-12-15|0.74446|6|0.571429|16|-0.561941|14|2025-12-15|0.75752|0.75342|0.74523|0.74944|0.74717|0.745|0.74446|0.7479|0.74891|0.74778|0.7458|0.74527|0.74741|0.74935|0.75024|0.7774|0.78162|0.78886|0.7904|0.78088|0.78844|0.78737|0.78536|0.77823|5|6|5|3|4|5|5|4|4|4|3|3|4|5|7|10|8|7|4|6|4|3|2|4|0.03937|0.04381|0.04314|0.03272|0.03233|0.02743|0.02982|0.02967|0.03079|0.02983|0.03824|0.03142|0.02819|0.03651|0.05801|0.10185|0.06762|0.05015|0.04909|0.05029|0.03897|0.03563|0.03328|0.03569|-0.03719|-0.04085|-0.04176|-0.03174|-0.03166|-0.0307|-0.03565|-0.03758|-0.03459|-0.03477|-0.03518|-0.02802|-0.02907|-0.03598|-0.06315|-0.09193|-0.06712|-0.05216|-0.04858|-0.04522|-0.04428|-0.03412|-0.03605|-0.03459|324|336|331|258|280|253|296|260|262|236|236|194|244|301|343|360|357|352|347|338|324|267|206|241|||||||||||||||||||||||||
2025-12-16 14:32:52|CS.D.XLMUSD.CFD.IP|1352|2025-12-16 06:05:40|2025-12-16 14:32:50|22.05|1.8|0.5922|2025-12-15|0.55884|2|0.312919|15|-0.356506|15|2025-12-15|0.56694|0.56394|0.55884|0.56078|0.56093|0.5599|0.56122|0.56295|0.56412|0.5636|0.5619|0.56274|0.56326|0.56607|0.56914|0.58525|0.58969|0.5985|0.60129|0.59413|0.59612|0.5948|0.59537|0.59166|1|2|2|2|1|2|1|2|2|1|1|1|2|1|2|3|2|2|2|2|2|2|1|1|0.05584|0.05475|0.05678|0.04313|0.04317|0.0431|0.04322|0.04329|0.0457|0.05573|0.0672|0.04331|0.04334|0.04357|0.07157|0.08043|0.05529|0.06259|0.06064|0.06244|0.0514|0.05384|0.04585|0.05512|-0.04927|-0.05449|-0.05852|-0.04529|-0.04316|-0.04306|-0.04706|-0.04535|-0.04626|-0.04334|-0.0463|-0.05415|-0.04333|-0.05037|-0.06511|-0.0809|-0.05504|-0.05739|-0.05467|-0.04959|-0.04846|-0.05148|-0.05488|-0.04962|178|207|161|156|120|102|110|164|119|102|111|89|112|137|243|338|267|214|239|182|192|130|82|114|||||||||||||||||||||||||
2025-12-16 14:32:52|IR.D.FGBX.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:32:53|IR.D.FGBS.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:32:54|IX.D.HSTECH.IFU.IP|2407|2025-12-16 06:05:20|2025-12-16 14:32:50|5409.9|22.8|9.80004|2025-12-15|0.07201|2|0.143655|1|-0.145743|15|2025-12-15|0.16144|0.09326|0.07201|0.07212|0.16255|0.07234|0.07248|0.07269|0.12563|0.12706|36.51672|63.09156|48.80687|42.77123|0.10894|0.10939|0.10924|0.10953|0.10997|0.16451|0.16459|0.16461|0.16459|0.16464|0|51|42|36|0|54|28|55|26|3|6|1|5|2|7|5|2|4|4|0|0|0|0|0|0.004|0.0227|0.02224|0.0161|0.00355|0.01672|0.01493|0.01429|0.00778|0.00954|0.01424|0.01813|0.01814|0.01814|0.01741|0.01698|0.01298|0.01295|0.01128|0.00503|0.0064|0.00364|0.00691|0.00366|-0.00359|-0.02398|-0.02376|-0.01553|-0.00309|-0.01756|-0.01436|-0.01384|-0.00725|-0.00934|-0.01376|-0.01813|-0.01814|-0.01814|-0.0196|-0.01733|-0.0137|-0.01327|-0.01207|-0.00534|-0.00655|-0.00336|-0.00196|-0.00388|343|351|354|321|280|355|324|263|308|265|118|92|119|89|266|346|318|280|271|334|336|259|58|299|||||||||||||||||||||||||
2025-12-16 14:32:55|IX.D.TOPIX.IFU.IP|2214|2025-12-16 06:05:20|2025-12-16 14:32:50|3388.7|7|0.03664|2025-12-15|0.0233|5|0.189715|23|-0.079126|0|2025-12-15|0.02337|0.02338|0.0296|0.02836|0.02336|0.0233|0.0375|0.05828|0.03495|0.0349|0.03487|0.03488|0.03487|0.03486|0.0349|0.035|0.03496|0.03499|0.03501|0.03498|0.03852|0.05834|0.05832|0.05084|26|12|8|7|11|21|28|0|4|3|8|4|3|3|4|6|5|2|1|1|2|0|0|4|0.02157|0.01236|0.01039|0.01036|0.01014|0.01126|0.0104|0.00686|0.01002|0.0096|0.00946|0.00923|0.00864|0.00933|0.0127|0.01316|0.01186|0.00961|0.00996|0.00968|0.00812|0.00522|0.00583|0.01061|-0.01705|-0.01193|-0.01015|-0.0092|-0.00884|-0.01077|-0.00877|-0.00598|-0.01033|-0.0075|-0.00762|-0.00746|-0.00707|-0.00818|-0.0097|-0.01151|-0.00868|-0.00878|-0.0081|-0.00731|-0.00739|-0.0053|-0.00292|-0.00887|351|287|247|229|207|204|246|258|254|174|155|104|127|171|271|338|322|274|272|219|197|136|32|221|||||||||||||||||||||||||
2025-12-16 14:32:56|CS.D.UNIUSD.CFE.IP|2897|2025-12-16 06:05:20|2025-12-16 14:32:50|515.5|9.8|0.6055|2025-12-15|0.56805|2|0.617356|15|-0.569355|15|2025-12-15|0.57866|0.57318|0.56805|0.57075|0.57048|0.57079|0.57141|0.57263|0.57173|0.56998|0.56811|0.56935|0.56993|0.57227|0.57479|0.60003|0.60727|0.61005|0.61427|0.60504|0.61134|0.61391|0.61388|0.60906|12|10|9|6|5|4|5|5|5|6|6|4|5|5|12|19|17|14|12|11|14|10|6|9|0.03291|0.03789|0.0314|0.02425|0.02171|0.01263|0.01898|0.01572|0.0189|0.02151|0.02399|0.01788|0.01938|0.02459|0.05954|0.09913|0.0532|0.03949|0.04535|0.03718|0.0323|0.02237|0.01525|0.02544|-0.02886|-0.03366|-0.03086|-0.02032|-0.01791|-0.01429|-0.01588|-0.02056|-0.0208|-0.02107|-0.02108|-0.01944|-0.0162|-0.02759|-0.06497|-0.10064|-0.06196|-0.04016|-0.03975|-0.03673|-0.03765|-0.02366|-0.0196|-0.02385|355|346|342|312|293|259|275|280|271|294|308|267|290|320|343|360|360|360|359|355|358|345|294|333|||||||||||||||||||||||||
2025-12-16 14:32:58|CS.D.LNKUSD.CFE.IP|2931|2025-12-16 06:05:20|2025-12-16 14:32:50|1282.88|9.2|0.49177|2025-12-15|0.46238|10|0.393339|15|-0.492633|15|2025-12-15|0.47383|0.4704|0.46454|0.46543|0.4658|0.46398|0.46395|0.46477|0.46398|0.46344|0.46238|0.46305|0.46302|0.46498|0.46678|0.48827|0.49538|0.49791|0.50106|0.49444|0.49852|0.49775|0.49641|0.4918|13|12|13|10|10|8|9|9|9|9|10|7|8|12|17|20|18|15|15|13|13|10|8|8|0.02997|0.03514|0.03034|0.01983|0.01966|0.01494|0.01478|0.01523|0.01753|0.017|0.02029|0.01323|0.01612|0.01993|0.04746|0.08833|0.05564|0.04317|0.04894|0.03961|0.03567|0.02702|0.01626|0.02422|-0.02644|-0.02809|-0.02928|-0.02545|-0.01783|-0.01552|-0.01672|-0.01959|-0.01453|-0.01975|-0.01984|-0.01405|-0.01498|-0.02491|-0.05643|-0.09501|-0.0587|-0.04584|-0.04074|-0.03294|-0.0379|-0.02227|-0.01828|-0.02169|360|352|359|342|358|343|334|354|348|349|352|338|352|359|360|360|360|360|360|360|360|352|349|332|||||||||||||||||||||||||
2025-12-16 14:32:59|CS.D.DOTUSD.CFE.IP|1356|2025-12-16 06:06:00|2025-12-16 14:32:50|189.33|2.9|0.63255|2025-12-15|0.60095|6|0.487754|15|-0.631413|15|2025-12-15|0.61374|0.60915|0.60305|0.60541|0.60306|0.6011|0.60095|0.60418|0.60299|0.60262|0.60216|0.60288|0.60226|0.60334|0.60456|0.63343|0.64196|0.64663|0.65062|0.64158|0.64487|0.64232|0.63854|0.63365|3|3|3|2|2|2|2|2|2|3|3|2|2|2|7|8|5|4|4|3|3|2|3|2|0.03582|0.03808|0.02812|0.02037|0.01832|0.01691|0.02163|0.01753|0.01923|0.0193|0.01885|0.01965|0.02173|0.02102|0.05774|0.09985|0.05675|0.03962|0.0416|0.03628|0.02891|0.02332|0.02557|0.01988|-0.02366|-0.03424|-0.0261|-0.0174|-0.01236|-0.01633|-0.01244|-0.04042|-0.02124|-0.01577|-0.01607|-0.01916|-0.01238|-0.02951|-0.06285|-0.10314|-0.05703|-0.03863|-0.04235|-0.03795|-0.0299|-0.02714|-0.03362|-0.02698|201|202|219|160|133|84|109|101|99|162|181|83|103|144|285|356|333|312|301|222|240|115|167|126|||||||||||||||||||||||||
2025-12-16 14:33:00|CS.D.DOGUSD.CFE.IP|1251|2025-12-16 06:05:50|2025-12-16 14:32:50|13.07|3.1|0.61575|2025-12-15|0.5843|2|0.38373|15|-0.532319|15|2025-12-15|0.59568|0.59136|0.5843|0.58656|0.58768|0.58676|0.58685|0.58809|0.58773|0.58637|0.58481|0.58612|0.58645|0.58749|0.58917|0.61068|0.61607|0.62207|0.62803|0.62282|0.62598|0.62513|0.62404|0.62001|3|3|4|3|2|3|3|3|3|3|3|3|4|3|4|5|3|3|3|3|3|3|2|4|0.07788|0.08275|0.08114|0.07335|0.07346|0.07336|0.07341|0.07359|0.0735|0.07325|0.0801|0.07336|0.07334|0.07346|0.09471|0.11708|0.08914|0.0812|0.08262|0.08574|0.08232|0.07822|0.07804|0.07756|-0.07598|-0.07982|-0.07883|-0.07329|-0.07347|-0.07332|-0.07335|-0.07349|-0.07343|-0.07755|-0.07307|-0.0732|-0.07329|-0.08041|-0.08839|-0.11766|-0.0857|-0.08234|-0.08252|-0.08337|-0.08164|-0.07806|-0.07797|-0.07743|205|218|229|144|104|57|75|112|99|84|108|62|94|143|271|349|304|267|276|202|209|138|115|128|||||||||||||||||||||||||
2025-12-16 14:33:01|CO.D.CFI.FWM1.IP|0|none|||0|0|2025-12-15|0.07061|14|0.147206|14|-0.100029|16|2025-12-15||||||||0.53679|0.07311|0.07106|0.07073|0.07107|0.07091|0.07078|0.07061|0.07066|0.07061|||||||||||||||1|1|2|3|1|1|1|1|2|2|||||||||||||||0.02348|0.01545|0.01811|0.01874|0.01249|0.01386|0.01283|0.01786|0.01669|0.0134|||||||||||||||-0.02254|-0.01593|-0.01679|-0.01811|-0.01406|-0.01167|-0.0121|-0.01579|-0.01574|-0.01432||||||||230|255|249|244|177|199|206|257|280|269|||||||||||||||||||||||||
2025-12-16 14:33:01|OP.D.SPX3.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:33:02|OP.D.SPX3.5000C.IP|2775|2025-12-16 06:05:20|2025-12-16 14:33:00|1808.17|0|0.06739|2025-12-15|0.06442|13|0.191127|15|-0.151679|17|2025-12-15||0.10422|0.10401|0.10416|0.10413|0.10391|0.07443|0.06505|0.06494|0.06463|0.06447|0.06443|0.06448|0.06442|0.07038|0.06581|0.06572|0.06599|0.06606|0.06589|0.06581|0.06999|0.13175|0.13195||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.0129|0.01196|0.01151|0.01126|0.01009|0.01079|0.01287|0.01646|0.01434|0.01164|0.01119|0.01418|0.01344|0.03313|0.04767|0.04559|0.03697|0.03201|0.02755|0.02815|0.0148|0.01835|0.01371||-0.01269|-0.01299|-0.01047|-0.0109|-0.01073|-0.01308|-0.01259|-0.01498|-0.01474|-0.01159|-0.01189|-0.0136|-0.01373|-0.02865|-0.04509|-0.04141|-0.03966|-0.03167|-0.02876|-0.02672|-0.01344|-0.00412|-0.01481|216|285|252|247|271|277|303|328|312|265|239|291|295|333|321|360|359|360|359|353|257|77|289|||||||||||||||||||||||||
2025-12-16 14:33:02|OP.D.SPX3.4750P.IP|2|2025-12-16 14:24:50|2025-12-16 14:30:30||0|0|2025-12-15|10000||0||0||2025-12-15|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:33:03|OP.D.SPX3.5000P.IP|2|2025-12-16 14:24:50|2025-12-16 14:30:30||0|0|2025-12-15|10000||0||0||2025-12-15|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:33:04|OP.D.SPX5.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:33:05|OP.D.SPX5.5000C.IP|2995|2025-12-16 06:05:30|2025-12-16 14:33:00|1861.52|0|0.1085|2025-12-15|0.10447|11|0.225019|15|-0.207398|15|2025-12-15||0.169|0.16868|0.16889|0.16885|0.16854|0.12141|0.10548|0.1053|0.10479|0.10454|0.10447|0.10457|0.10449|0.10933|0.1066|0.10646|0.10692|0.10702|0.10676|0.10665|0.10959|0.16013|0.16036||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.01694|0.01411|0.01353|0.01423|0.01168|0.01323|0.01463|0.02083|0.01672|0.01486|0.0123|0.01414|0.01633|0.03577|0.05244|0.04304|0.03928|0.03558|0.03215|0.03067|0.01416|0.01561|0.01414||-0.01777|-0.01529|-0.01184|-0.01429|-0.0112|-0.01443|-0.01488|-0.02|-0.01524|-0.0133|-0.01232|-0.01584|-0.01455|-0.03471|-0.05872|-0.04484|-0.03962|-0.03764|-0.03136|-0.0295|-0.01416|-0.00407|-0.01559|241|338|316|304|331|332|345|357|353|338|304|336|339|352|324|360|360|360|360|360|302|74|293|||||||||||||||||||||||||
2025-12-16 14:33:06|OP.D.SPX5.4750P.IP|2692|2025-12-16 06:05:20|2025-12-16 14:33:00|11|0|15.16283|2025-12-15|10.52645|15|1.275046|17|-0.917431|16|2025-12-15||34.43602|34.67472|34.59668|34.46719|34.83796|20.55309|14.82192|18.63655|25.38052|29.36641|34.00514|29.66423|28.52148|15.52155|10.52645|10.52903|11.27901|10.77825|11.79462|12.82767|35.00924|14.14309|14.0704||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.14879|0.12491|0.13322|0.1339|0.11987|0.11521|0.12255|0.13743|0.13228|0.15302|0.11574|0.13216|0.12118|0.20003|0.30211|0.2204|0.19824|0.16982|0.16023|0.1761|0.17127||0.10297||-0.12609|-0.13744|-0.12046|-0.13062|-0.15137|-0.12967|-0.11207|-0.1331|-0.12242|-0.12389|-0.12828|-0.1394|-0.12761|-0.20292|-0.26595|-0.23722|-0.21004|-0.20367|-0.16136|-0.17116|-0.13903|-0.18868|-0.10102|181|206|146|165|167|192|229|287|247|171|141|201|199|295|322|360|358|359|352|350|188|22|209|||||||||||||||||||||||||
2025-12-16 14:33:07|OP.D.SPX5.5000P.IP|2855|2025-12-16 06:05:30|2025-12-16 14:33:00|14.05|0|13.34156|2025-12-15|10.52194|15|1.027146|16|-1.203966|15|2025-12-15||26.046|26.29629|26.16734|26.1778|26.38512|21.2359|18.60155|15.44876|17.45639|25.04646|27.67676|23.72667|17.1398|15.70261|10.52194|10.77342|10.52338|10.52884|10.78111|12.04024|23.88806|10.9587|10.90165||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.11098|0.12194|0.12372|0.1085|0.09307|0.1148|0.1096|0.11897|0.1069|0.1141|0.09083|0.11642|0.10316|0.19487|0.23966|0.21993|0.20163|0.15187|0.15408|0.15227|0.12351|0.07305|0.08973||-0.10778|-0.10495|-0.10717|-0.10392|-0.10671|-0.10415|-0.10115|-0.11437|-0.10565|-0.10747|-0.09257|-0.11061|-0.12312|-0.19929|-0.22788|-0.20922|-0.19505|-0.18763|-0.15263|-0.15049|-0.11151|-0.14611|-0.08049|187|238|211|206|202|214|277|309|284|228|167|244|284|320|324|360|357|359|353|354|208|45|246|||||||||||||||||||||||||
2025-12-16 14:33:07|OP.D.SPX2.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:33:08|OP.D.SPX2.5000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:33:08|OP.D.SPX2.4750P.IP|2882|2025-12-16 06:05:30|2025-12-16 14:33:00|29.92|0|7.92629|2025-12-15|8.1252|18|2.624863|6|-2.054091|16|2025-12-15||13.91243|13.98735|13.92157|13.91447|14.00999|9.84507|8.49053|8.51052|8.59182|8.65035|8.64708|8.64404|8.70548|8.81838|8.17746|8.24051|8.15129|8.1252|8.20155|8.23252|8.33338|47.80757|11.8476||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.06663|0.05565|0.05513|0.05221|0.04674|0.09286|0.05925|0.07412|0.06305|0.0592|0.05626|0.05614|0.05968|0.12064|0.17611|0.13151|0.13763|0.11493|0.09925|0.10019|0.07317|0.03442|0.04878||-0.06183|-0.05534|-0.05167|-0.05112|-0.05106|-0.06054|-0.06165|-0.0763|-0.05801|-0.05525|-0.04968|-0.05769|-0.05642|-0.13231|-0.17346|-0.16204|-0.13212|-0.12144|-0.1035|-0.09445|-0.0612|-0.08035|-0.04582|221|280|244|246|256|273|316|350|331|274|223|302|317|334|324|360|359|360|360|360|254|36|271|||||||||||||||||||||||||
2025-12-16 14:33:09|OP.D.SPX2.5000P.IP|2911|2025-12-16 06:05:30|2025-12-16 14:33:00|37.57|0|6.31317|2025-12-15|6.48028|18|2.110437|6|-1.809163|14|2025-12-15||11.03604|11.09784|11.0409|11.03041|11.11593|7.83754|6.77233|6.78617|6.8623|6.90092|6.89374|6.90464|6.95717|7.15248|6.52272|6.57842|6.50357|6.48028|6.5455|6.56973|6.66947|8.79623|8.76415||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.06119|0.04931|0.05351|0.04744|0.04461|0.07817|0.06397|0.07323|0.06242|0.04833|0.05084|0.05518|0.06058|0.13328|0.16188|0.13665|0.13012|0.10836|0.09888|0.10612|0.06275|0.02749|0.04696||-0.06192|-0.05337|-0.04435|-0.04989|-0.05305|-0.05016|-0.06335|-0.07709|-0.05882|-0.04871|-0.05216|-0.05719|-0.05795|-0.13891|-0.15646|-0.13954|-0.12258|-0.10963|-0.09574|-0.09684|-0.05605|-0.06415|-0.04287|226|300|262|251|268|283|321|353|331|290|230|309|323|344|324|360|360|360|360|358|263|54|282|||||||||||||||||||||||||
2025-12-16 14:33:10|IR.D.FBTP.FWM1.IP|5|2025-12-16 14:32:10|2025-12-16 14:33:00||46.4|0.00834|2025-12-15|0.04173|17|0.008349|8|-0.016689|7|2025-12-15||||||||8.16888|3.04811|0.91095|3.61171|3.93648|2.67228|3.30156|0.04185|1.12819|4.95769|0.04173||||||||||||||36|92|111|90|164|81|71|75|114|134|39||||||||||||||0.00834|0.00835|0.00834|0.00834|0.00833|0.00834|0.00834|0.00834|0.00834|0.00834|||||||||||||||-0.00876|-0.00834|-0.00833|-0.00833|-0.00833|-0.00834|-0.00834|-0.0087|-0.00834|-0.00834|-0.00835|||||||123|133|115|84|77|76|92|101|92|61|20|||||||||||||||||||||||||
2025-12-16 14:33:10|IR.D.FBTP.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:33:11|IX.D.OMX20.IFM.IP|1576|2025-12-16 08:18:30|2025-12-16 14:33:00|1513.68|6.2|0.03232|2025-12-15|0.03291|11|0.039506|15|-0.052674|9|2025-12-15|||||||||0.03295|0.03294|0.03294|0.03291|0.03293|0.03293|0.03293|0.03293|||||||||||||||||0|0|0|0|0|0|0|1|||||||||||||||||0.00518|0.0058|0.0074|0.0067|0.00467|0.00518|0.00731|0.00895|||||||||||||||||-0.00659|-0.00547|-0.00541|-0.00642|-0.00612|-0.00503|-0.00685|-0.00678|||||||||106|249|202|145|224|199|263|104|||||||||||||||||||||||||
2025-12-16 14:33:12|IX.D.SUNNAS.IFE.IP|3046|2025-12-16 06:05:40|2025-12-16 14:33:10|24995.7|0|0.1203|2025-12-15|0.11845|13|0.103314|14|-0.089692|15|2025-12-15|0.11912|0.119|0.11887|0.11894|0.11894|0.11886|0.11889|0.11894|0.1189|0.11867|0.11857|0.11851|0.11852|0.11845|0.11852|0.11947|0.11931|0.11946|0.11956|0.1195|0.1196|0.11971|0.11969|0.11974|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00476|0.00458|0.00363|0.00344|0.00342|0.00323|0.0036|0.00493|0.00614|0.00498|0.00421|0.00372|0.00403|0.00416|0.01332|0.02151|0.0168|0.0125|0.0106|0.00946|0.00932|0.00427|0.00262|0.00509|-0.00434|-0.00442|-0.00343|-0.00347|-0.0033|-0.00296|-0.00391|-0.00507|-0.0054|-0.0046|-0.00308|-0.00295|-0.00409|-0.00359|-0.01488|-0.0225|-0.01559|-0.01433|-0.0112|-0.00985|-0.01038|-0.00391|-0.00317|-0.00556|313|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|349|187|360|||||||||||||||||||||||||
2025-12-16 14:33:14|IX.D.SUNDOW.IFE.IP|3042|2025-12-16 06:05:40|2025-12-16 14:33:10|48384.7|0|0.11382|2025-12-15|0.11306|11|0.814|15|-0.063523|14|2025-12-15|0.11337|0.11336|0.11329|0.11329|0.11327|0.11322|0.11327|0.11327|0.11322|0.11314|0.11308|0.11306|0.11308|0.11306|0.11315|0.11368|0.11375|0.11385|0.11385|0.11375|0.11363|0.11364|0.11363|0.11362|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00348|0.00297|0.00228|0.00211|0.00234|0.00205|0.00228|0.00312|0.00386|0.00342|0.00235|0.00231|0.00259|0.00291|0.00989|0.01796|0.01154|0.00938|0.00887|0.00682|0.00717|0.00292|0.00463|0.0031|-0.00288|-0.00298|-0.00235|-0.00214|-0.0021|-0.00216|-0.00266|-0.00302|-0.00372|-0.00301|-0.00187|-0.00206|-0.00276|-0.00259|-0.01057|-0.01325|-0.01028|-0.00976|-0.00816|-0.00682|-0.00674|-0.00281|-0.00128|-0.00328|346|353|354|346|349|349|355|359|360|360|357|350|356|359|360|360|360|360|360|360|360|340|111|338|||||||||||||||||||||||||
2025-12-16 14:33:15|IX.D.SUNFUN.IFE.IP|2804|2025-12-16 06:05:40|2025-12-16 14:33:10|9678.8|0|0.10294|2025-12-15|0.10253|15|0.048532|8|-0.046431|8|2025-12-15|0.10344|0.10339|0.10332|0.10336|0.10332|0.10328|0.1033|0.10325|0.10315|0.10304|0.10283|0.10277|0.10274|0.10269|0.10268|0.10253|0.10256|0.10272|0.10277|0.1027|0.10262|0.1026|0.10259|0.1026|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00294|0.00408|0.00366|0.0034|0.00294|0.00307|0.00338|0.00491|0.00884|0.00538|0.0053|0.00379|0.00452|0.00468|0.00661|0.00813|0.00788|0.00694|0.00491|0.00451|0.00457|0.00188|0.00346|0.0018|-0.00257|-0.00434|-0.00292|-0.00305|-0.00336|-0.0031|-0.00328|-0.00459|-0.00813|-0.00487|-0.00407|-0.00348|-0.00384|-0.00402|-0.00617|-0.00801|-0.00717|-0.00723|-0.005|-0.00436|-0.00434|-0.00164|-0.00177|-0.00194|272|246|219|182|143|191|186|306|360|346|317|268|317|315|342|359|360|357|352|347|343|263|57|298|||||||||||||||||||||||||
2025-12-16 14:33:16|IX.D.SUNDAX.IFMG.IP|2961|2025-12-16 06:05:40|2025-12-16 14:33:10|24078.5|0|0.12441|2025-12-15|0.12347|5|0.046177|14|-0.052033|15|2025-12-15|0.12373|0.12362|0.1235|0.12352|0.12351|0.12347|0.12354|0.12352|0.12366|0.12376|0.1236|0.12349|0.12362|0.12366|0.1237|0.12402|0.12393|0.12407|0.12414|0.12413|0.12408|0.12407|0.12407|0.12411|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00489|0.00397|0.00402|0.00312|0.00385|0.00495|0.00434|0.00603|0.00937|0.00713|0.00536|0.00376|0.00474|0.00469|0.00688|0.00953|0.008|0.00691|0.00574|0.00457|0.00447|0.00274|0.00451|0.00288|-0.00407|-0.00392|-0.00419|-0.00372|-0.00461|-0.00431|-0.0041|-0.00604|-0.01018|-0.00767|-0.00503|-0.00443|-0.00506|-0.00508|-0.0072|-0.00978|-0.00699|-0.00756|-0.00571|-0.00419|-0.00459|-0.00248|-0.00115|-0.00317|202|248|242|160|202|211|266|347|360|359|359|356|359|360|360|360|360|360|356|356|357|274|90|310|||||||||||||||||||||||||
2025-12-16 14:33:17|CS.D.AVXUSD.CFD.IP|1233|2025-12-16 06:06:00|2025-12-16 14:33:10|12.12|3.2|0.57408|2025-12-15|0.52879|10|0.399042|15|-0.319744|15|2025-12-15|0.54362|0.53888|0.53284|0.53581|0.53416|0.53114|0.53033|0.53155|0.53131|0.5309|0.52879|0.52945|0.53185|0.5345|0.53662|0.5574|0.56258|0.56717|0.57029|0.56501|0.56958|0.56914|0.56877|0.56814|3|3|3|2|2|3|3|3|3|3|2|2|3|2|3|4|3|2|3|2|2|3|1|4|0.08442|0.08622|0.08046|0.07661|0.08264|0.07591|0.08201|0.08682|0.07593|0.07585|0.09916|0.07581|0.07603|0.08123|0.09915|0.10933|0.08722|0.08769|0.08933|0.08903|0.08369|0.08138|0.08129|0.08121|-0.07755|-0.0849|-0.08095|-0.07652|-0.07628|-0.07582|-0.07576|-0.07909|-0.07585|-0.07579|-0.07548|-0.07552|-0.07593|-0.0762|-0.09785|-0.11008|-0.09179|-0.08626|-0.08913|-0.08661|-0.08501|-0.08125|-0.0812|-0.08111|192|173|155|112|106|60|100|126|94|106|102|74|94|95|227|335|287|234|200|179|178|126|65|129|||||||||||||||||||||||||
2025-12-16 14:33:18|UC.D.MSTR.CASH.IP|2467|2025-12-16 06:05:40|2025-12-16 14:33:10|16516|1391.7|22.42991|2025-12-15|0.09192|15|0.371287|14|-0.461907|14|2025-12-15||12.45866|25.57866|41.34569|31.23705|37.83031|38.45287|40.95423|36.06261|73.91998|75.41175|61.6077|43.76369|40.40925|12.892|0.09192|0.36431|2.67994|2.66762|2.15553|0.91519|44.68152|60.05172|59.62738||77|57|26|42|42|51|57|26|220|149|138|281|417|8123|10765|6494|5261|5536|5164|10238|23340|3660|196||0.02908|0.02239|0.0184|0.01539|0.01311|0.02217|0.0203|0.01296|0.04461|0.02467|0.03599|0.04256|0.02556|0.08566|0.08429|0.05103|0.04836|0.04568|0.03863|0.0474|0.0502|0.06957|0.0393||-0.03707|-0.04147|-0.03101|-0.02463|-0.02607|-0.03315|-0.03672|-0.02133|-0.04388|-0.04926|-0.05399|-0.05841|-0.0529|-0.11704|-0.09107|-0.06762|-0.05816|-0.05654|-0.04852|-0.05677|-0.07275|-0.04515|-0.04632|266|235|167|141|127|138|176|161|111|69|104|103|186|266|360|356|348|349|338|353|148|85|94|||||||||||||||||||||||||
2025-12-16 14:33:19|CS.D.SOLUSD.CFD.IP|2869|2025-12-16 06:05:40|2025-12-16 14:33:10|128.48|8.9|0.55136|2025-12-15|0.5287|14|0.461701|2|-0.42237|15|2025-12-15|0.54058|0.53796|0.53097|0.53443|0.53393|0.53219|0.5312|0.53098|0.52995|0.52965|0.52936|0.52969|0.52991|0.52919|0.5287|0.54789|0.55508|0.55791|0.5631|0.56017|0.56285|0.55896|0.55676|0.55178|7|7|11|7|5|4|5|5|5|5|5|4|6|8|15|16|12|8|9|7|8|5|3|6|0.03712|0.03659|0.03451|0.02255|0.01999|0.01765|0.01925|0.01517|0.01714|0.01615|0.0191|0.01663|0.02107|0.0303|0.06506|0.08991|0.05201|0.03537|0.03956|0.03223|0.03485|0.0296|0.02007|0.02622|-0.03079|-0.03172|-0.03275|-0.02334|-0.01958|-0.01716|-0.01936|-0.02009|-0.01514|-0.0192|-0.02029|-0.01635|-0.02104|-0.03416|-0.0658|-0.08205|-0.05038|-0.0366|-0.04193|-0.03195|-0.03362|-0.02099|-0.02248|-0.01998|354|351|352|333|305|268|258|281|275|314|292|258|304|354|358|360|360|359|360|350|357|315|306|285|||||||||||||||||||||||||
2025-12-16 14:33:20|IX.D.AIIDX.IFD.IP|2|2025-12-16 14:33:00|2025-12-16 14:33:10|2863.79|0|0.10471|2025-12-15|0.10268|14|0.153005|14|-0.118124|14|2025-12-15|||||||||||||||0.10268|0.10338|0.103|0.10308|0.10335|0.1034|0.10407||||||||||||||||||0|0|0|0|0|0|0||||||||||||||||||0.02692|0.02078|0.01296|0.00913|0.00821|0.00706|0.00854||||||||||||||||||-0.03|-0.02061|-0.01308|-0.00913|-0.0083|-0.00829|-0.01004||||162|360|360|353|360|360|360|||||||||||||||||||||||||
2025-12-16 14:33:21|CS.D.XRPUSD.CFD.IP|9|2025-12-16 14:32:00|2025-12-16 14:33:20|191.55|15.7|0.53737|2025-12-15|0.51589|2|0.31148|1|-0.294641|13|2025-12-15|0.52105|0.51926|0.51589|0.51734|0.51658|0.5163|0.51652|0.51717|0.5175|0.51699|0.51728|0.51882|0.52023|0.52482|0.52488|0.53605|0.53775|0.54284|0.54722|0.54337|0.54759|0.54632|0.54743|0.54502|8|9|7|6|6|4|5|5|5|4|5|4|4|8|13|16|12|9|10|8|9|5|5|5|0.02543|0.0278|0.0228|0.01642|0.01554|0.01111|0.01134|0.01171|0.01226|0.0153|0.01459|0.00986|0.01129|0.02534|0.0414|0.06428|0.03604|0.03153|0.03224|0.02533|0.02541|0.01805|0.0141|0.01448|-0.02293|-0.02628|-0.02331|-0.01604|-0.01262|-0.01015|-0.01339|-0.01466|-0.01229|-0.01596|-0.01346|-0.01304|-0.01161|-0.02996|-0.04415|-0.06257|-0.03741|-0.0305|-0.03231|-0.02702|-0.02639|-0.01671|-0.02041|-0.01458|348|352|342|333|316|249|240|287|293|265|296|235|274|351|358|360|360|359|356|351|354|316|312|276|||||||||||||||||||||||||
2025-12-16 14:33:22|IR.D.FGBL.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:33:23|IR.D.FGBX.FWM1.IP|1738|2025-12-16 06:12:00|2025-12-16 14:33:20||26|7.04053|2025-12-15|0.03632|19|0.036321|8|-0.054451|7|2025-12-15|37.52347|60.73117|80.96104|82.15|82.36042|83.34141|40.02301|8.42572|5.42519|10.68873|7.32545|9.36666|5.44091|12.15379|5.48912|6.62744|8.1733|4.58014|18.77951|0.03632|66.67877||||4|2|0|1|1|1|4|19|24|28|38|46|41|33|34|39|47|29|17|17|3|||||0.01817|0.01818|0.01818||0.01817|0.01816|0.01883|0.0213|0.01883|0.01812|0.01811|0.01812|0.01812|0.01812|0.01811|0.01814|0.01816|0.01817|0.01816||||||-0.01817|-0.01817|-0.01817|-0.01816|-0.01817||-0.02022|-0.01915|-0.01813|-0.01812|-0.01811|-0.01812|-0.01812|-0.01932|-0.01811|-0.01815|-0.01817|-0.01816|-0.01815|||||24|28|21|28|17|18|15|143|167|122|96|75|74|99|110|91|86|22|16|8|21|||||||||||||||||||||||||
2025-12-16 14:33:23|IR.D.FGBS.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:33:24|CC.D.LXR.UME.IP|0|none|||0|0|2025-12-15|0.86195|15|0.204755|18|-0.129656|16|2025-12-15||||||||||||||||0.86195|0.8628|0.86412|0.864|0.86385|0.86387|0.86358||||||||||||||||||1|1|1|1|0|1|0||||||||||||||||||0.03858|0.03319|0.02181|0.10799|0.05919|0.01123|||||||||||||||||||-0.03916|-0.04225|-0.02018|-0.04098|-0.02159|-0.03196|-0.01122|||83|61|53|44|39|37|9|||||||||||||||||||||||||
2025-12-16 14:33:25|CO.D.OJ.FWM1.IP|269|2025-12-16 13:00:00|2025-12-16 14:33:20||1.7|1.04867|2025-12-15|1.20371|17|2.189331|13|-1.011321|14|2025-12-15||||||||||||||1.23073|1.22738|1.21526|1.20691|1.20371|1.21631|||||||||||||||||||2|2|1|1|1|2|||||||||||||||||||0.21109|0.08254|0.06254|0.06658|0.06963|0.05701|||||||||||||||||||-0.08087|-0.10529|-0.08005|-0.08335|-0.06287|-0.0811||||||133|150|166|149|153|149|||||||||||||||||||||||||
2025-12-16 14:33:25|CO.D.OJ.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:33:26|CO.D.O.FWM1.IP|24|2025-12-16 06:40:00|2025-12-16 14:32:30|280.9|0.5|0.33994|2025-12-15|0.34846|14|0.878735|3|-0.913884|16|2025-12-15||0.96078|0.48309|0.34849|0.34847|0.81828|0.45439|0.75344|0.82111||0.34959|1.76015|1.7618|1.76056|0.34846|0.37627|0.48507|0.37877|0.49963|1.0421||||||1|0|0|0|0|1|1|1||1|0|0|0|1|2|1|1|2|1||||||0.17108|0.14611|0.4568|0.03486|0.05238|0.19509|0.2251|0.07003||||||0.12826|0.15265|0.16271|0.10678|0.31644|0.29809||||||-0.11996|-0.06978||||-0.31514|-0.1963|-0.05275|||-0.0352|||-0.04643|-0.08274|-0.16221|-0.11084|-0.03565|-0.36601|||||23|21|6|3|12|27|14|3|2|6|1|2|35|56|65|59|40|23|||||||||0||||||||||||||||
2025-12-16 14:33:27|CO.D.O.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:33:28|CO.D.RR.FWM1.IP|12|2025-12-16 14:30:00|2025-12-16 14:33:10|9667.5|10.5|0.41298|2025-12-15|0.40427|14|0.127584|17|-0.128502|19|2025-12-15||1.42939|||||||||||||0.40427|0.4525|0.40662|0.40865|0.40958|0.41134||||||1|||||||||||||4|2|1|3|2|4||||||0.02529|||||||||||||0.0582|0.06321|0.05933|0.05104|0.03294|0.04887||||||-0.02554|||||||||||||-0.04329|-0.03538|-0.04305|-0.02557|-0.02559|-0.06681|||||8|44|34|53|36|45|23|||||||||||||||||||||||||
2025-12-16 14:33:30|CO.D.RR.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:33:31|KA.D.SHELLN.CASH.IP|1762|2025-12-16 08:00:20|2025-12-16 14:33:30|2640|569.2|5.06212|2025-12-15|11.31034|14|0.18474|8|-0.073896|8|2025-12-15|||||||||30.7545|49.13554|29.32512|29.5233|25.79681|13.02535|11.31034|13.47222|12.21331||||||||||||||||525|566|370|288|252|583|670|965|979||||||||||||||||0.03169|0.024|0.01843|0.01843|0.01952|0.02009|0.02496|0.02542|0.02202||||||||||||||||-0.02603|-0.01845|-0.01843|-0.01958|-0.02189|-0.01842|-0.02554|-0.02146|-0.02404||||||||218|171|116|122|128|123|248|275|123|||||||||||||||||||||||||
2025-12-16 14:33:32|EC.D.URWFP.CASH.IP|973|2025-12-16 08:00:10|2025-12-16 14:33:30|9216|18.2|19.03691|2025-12-15|20.39485|9|0.087146|8|-0.108743|8|2025-12-15|||||||||25.30971|20.39485|40.02056|26.58986|28.8151|33.76132|56.32583|39.21151|40.01959||||||||||||||||24|19|17|24|22|16|15|26|28||||||||||||||||0.03726|0.02633|0.02968|0.02594|0.02164|0.04337|0.02166|0.02484|0.02721||||||||||||||||-0.02935|-0.02293|-0.02331|-0.03122|-0.02473|-0.02168|-0.02333|-0.02795|-0.02418||||||||186|167|105|64|66|83|103|74|50|||||||||||||||||||||||||
2025-12-16 14:33:32|SD.D.LLY.CASH.IP|1250|2025-12-16 06:06:50|2025-12-16 14:33:20|106256|38.3|23.14708|2025-12-15|13.14049|20|0.953027|14|-0.442533|1|2025-12-15||43.24189|65.34306|58.05264|78.64932|73.38059|58.99149|64.07381|60.61219|88.92636|89.0777|92.69699|78.97734|58.67905|21.00728|14.26649|28.95151|22.34072|28.61757|28.95229|13.14049|71.48925|80.02853|75.04476||4|4|6|2|0|1|0|4|12|23|24|61|391|2759|1384|962|771|812|716|2683|9949|50|46||0.08196||0.02126|0.01771|0.01773|0.01934|0.02705|0.00185|0.09322|0.07055|0.04131|0.04727||0.07462|0.04151|0.03073|0.01601|0.0216|0.01592|0.0286|0.20341|0.02822|0.08677||-0.12942|-0.13407|-0.14132|-0.18993|-0.07619|-0.06988|-0.09796|-0.19976|-0.11941|-0.03969|-0.07366|-0.05662|-0.04568|-0.07355|-0.0452|-0.03481|-0.02904|-0.02359|-0.02301|-0.03259|-0.34944|-0.08269|-0.03402|102|23|57|42|30|56|50|38|108|64|41|38|29|225|268|225|202|224|211|275|14|15|28|||||||||||||||||||||||||
2025-12-16 14:33:33|EP.D.MAERA.CASH.IP|295|2025-12-16 08:00:00|2025-12-16 14:16:00|1462000|2.4|26.83414|2025-12-15|21.41877|8|0.137836|9|-0.272665|15|2025-12-15|||||||||21.41877|30.53934|21.5362|45.54747|30.10887|56.31148|34.25067|42.94174|||||||||||||||||4|4|5|3|4|4|5|2|||||||||||||||||0.06889|0.13765||0.06807||0.0679|0.06782||||||||||||||||||-0.08595|-0.06868|-0.06859|-0.06803||-0.06781|-0.06784|-0.1137|||||||||47|23|14|22|10|32|41|42|||||||||||||||||||||||||
2025-12-16 14:33:34|AC.D.1919HK.CASH.IP|477|2025-12-16 06:06:20|2025-12-16 07:59:40||8764.4|14.68838|2025-12-15|29.99108|1|0.293686|1|-0.43956|1|2025-12-15||29.99108|39.04616|51.16529||41.1407|37.4199|44.22392||||||||||||||||||28492|35261|22506||23545|55501|40729||||||||||||||||||0.10421|0.09097|0.0821||0.0876|0.09262|0.08329||||||||||||||||||-0.11748|-0.08956|-0.08851||-0.07386|-0.09423|-0.10645|||||||||||||||||107|136|90|112|83|77|||||||||||||||||||||||||
2025-12-16 14:33:35|EP.D.NOVOB.CASH.IP|1914|2025-12-16 08:00:00|2025-12-16 14:18:30|31550|318.3|10.5189|2025-12-15|4.7598|15|0.188679|14|-0.236258|15|2025-12-15|||||||||12.09765|17.76984|17.57266|28.78149|11.06784|18.2094|13.70014|4.7598|||||||||||||||||1040|770|373|774|544|753|899|820|||||||||||||||||0.04363|0.03952|0.02544|0.02514|0.02773|0.03109|0.03703|0.03749|||||||||||||||||-0.0549|-0.02694|-0.02775|-0.02287|-0.02671|-0.03226|-0.03364|-0.03457|||||||||282|248|228|153|163|209|256|296|||||||||||||||||||||||||
2025-12-16 14:33:36|EJ.D.SQNSW.CASH.IP|471|2025-12-16 08:01:00|2025-12-16 14:33:20|47300|7.4|33.19197|2025-12-15|27.41059|10|0.211595|8|-0.294489|10|2025-12-15|||||||||38.32729|50.10284|27.41059|46.76769|60.06449|71.47807|45.55543|47.02251|60.06475||||||||||||||||9|16|11|12|7|8|10|11|6||||||||||||||||0.0616|0.06309|0.12642|0.04202|0.04207||0.0561|0.05075|0.05632||||||||||||||||-0.08437|-0.06997|-0.16828|-0.05604|-0.04207|-0.05996|-0.0422|-0.05283|-0.04224||||||||76|18|11|15|15|28|33|49|15|||||||||||||||||||||||||
2025-12-16 14:33:37|UB.D.IBKR.CASH.IP|120|2025-12-16 00:42:30|2025-12-16 14:33:30|6247|6857|29.24003|2025-12-15|0.50979|21|0.28342|15|-0.263525|14|2025-12-15|||||||||||50.1474|||50.24825|10.77851|4.79056|10.98002|8.1683|8.12563|6.11975|6.10075|0.50979|75.09944|33.50838|||||||||||76|||124|1169|899|454|479|447|358|1590|406019|416|208|||||||||||||||0.05558|0.05044|0.03541|0.0239|0.02521|0.02019|0.02556|||||||||||||||||-0.12397|-0.06546|-0.04024|-0.02768|-0.02338|-0.02241|-0.02373|-0.02604||||2|2|122|275|247|234|198|181|247|2|4|3|||||||||||||||||||||||||
2025-12-16 14:33:37|KA.D.IGG.CASH.IP|533|2025-12-16 08:00:10|2025-12-16 14:32:00|1244|1550|5.1271|2025-12-15|37.5966|10|0.17094|14|-0.086059|9|2025-12-15|||||||||37.60066|72.77423|37.5966|63.69091|76.96249|42.9548|61.57125|66.69505|77.81565||||||||||||||||206|256|396|178|366|392|566|692|668||||||||||||||||||0.08613|0.08562||0.0854|0.17094|0.08532||||||||||||||||||-0.08598|-0.08569|-0.08562|-0.0854||-0.08532|-0.08503|-0.08511||||||||24|22|16|11|13|7|13|15|9|||||||||||||||||||||||||
2025-12-16 14:33:38|KA.D.WISELN.CASH.IP|521|2025-12-16 08:00:10|2025-12-16 14:33:30|894.5|573.1|11.16411|2025-12-15|24.71733|8|0.17311|8|-0.17311|8|2025-12-15|||||||||24.71733|42.62675|36.4256|57.18756|30.84308|50.05623|67.77456|54.60331|40.05054||||||||||||||||531|392|521|426|1486|835|772|830|1268||||||||||||||||0.08936|0.07953|0.05682||0.05651|0.11249|0.05621|0.05621|||||||||||||||||-0.07685|-0.06608|-0.0568|-0.05682||-0.11242|-0.05621|-0.06411|-0.05609||||||||65|47|11|14|13|18|31|33|10|||||||||||||||||||||||||
2025-12-16 14:33:39|UB.D.INTU.CASH.IP|17|2025-12-16 14:30:00|2025-12-16 14:33:30|65130|175.1|12.13797|2025-12-15|18.32423|14|0.206665|15|-0.613332|14|2025-12-15|||||||||||||||18.32423|22.1726|37.63233|33.60386|35.31719|34.80139|27.20483||||||||||||||||||881|658|330|234|324|299|940||||||||||||||||||0.04981|0.03818|0.02121|0.01846|0.01654|0.01725|0.01678||||||||||||||||||-0.0763|-0.04619|-0.03541|-0.02406|-0.02386|-0.02186|-0.02258||||110|240|197|161|173|187|265|||||||||||||||||||||||||
2025-12-16 14:33:40|UA.D.CRWDUS.CASH.IP|689|2025-12-16 06:11:10|2025-12-16 14:33:30|48684|539.4|21.51618|2025-12-15|10.48887|15|0.228205|14|-0.706256|14|2025-12-15||59.27577|25.12001|58.03398|40.14364|29.81255|36.18843|21.34277|69.34783|75.19159|||90.01974|100|15.60028|10.48887|17.6051|15.33762|21.18552|21.03231|16.87086|80.07625|77.80194|42.91552||5|16|0|0|3|0|14|14|17|||63|42|990|558|472|443|479|413|852|17533|261|95||0.01062|0.02378|0.00197|0.00197|0.00423|0.00197|0.0362|0.0208|0.03553|||0.00198||0.06733|0.04267|0.02902|0.02503|0.02362|0.02159|0.0219|||||-0.08376|-0.15944|-0.16911|-0.32688|-0.17154||-0.26582|-0.17791|-0.08023|||-0.03158|-0.10166|-0.08223|-0.04765|-0.0373|-0.02699|-0.02268|-0.02097|-0.01991|-0.01232|-0.08198|-0.0113|49|24|19|15|27|25|19|13|20|10|9|168|279|251|203|213|243|303|20|9|7|||||||||||||||||||||||||
2025-12-16 14:33:41|SB.D.CRM.CASH.IP|706|2025-12-16 06:06:50|2025-12-16 14:33:30||66.6|31.21041|2025-12-15|0.75954|11|28.909181|9|-0.557957|21|2025-12-15||58.12002|91.67463|66.70784|23.87879|75.04725|82.63625|70.49966|49.16016|88.96632|100|0.75954|57.27987|46.8176|12.88362|4.28985|8.93179|13.81672|19.00777|12.28526|10.56953|75.09492|93.76851|100||0|0|11|0|0|7|9|22|47|0|370|180|209|5921|2818|1679|1124|902|1057|3015|2147|31|123||0.01893|0.00382|0.01223|0.03437|0.00382|0.00382|0.03071|0.00834|7.30936|0.10682||0.12452|0.06517|0.0696|0.0338|0.03075|0.01984|0.0183|0.01742|0.0174|0.10661|0.18756|0.03949||-0.02802||-0.11253|-0.09916||-0.06102|-0.03028|-0.03638||||-0.10705|-0.07784|-0.0767|-0.0462|-0.03143|-0.03025|-0.02511|-0.021|-0.01726|-0.35896|-0.15364|-0.07102|31|12|9|21|8|23|44|55|9|2|1|14|15|188|332|304|276|290|302|313|20|16|5|||||||||||||||||||||||||
2025-12-16 14:33:41|UC.D.PCLN.CASH.IP|18|2025-12-16 14:30:00|2025-12-16 14:33:30|544700|4751|22.35483|2025-12-15|23.73339|15|0.184378|15|-0.352527|20|2025-12-15|||||||||||||||33.15716|23.73339|33.40749|52.97975|40.72209|51.68621|30.06244||||||||||||||||||176|216|151|108|134|112|314||||||||||||||||||0.04225|0.02841|0.03859|0.01647|0.01947|0.01518|0.03203||||||||||||||||||-0.05858|-0.04913|-0.05772|-0.04556|-0.03757|-0.04443|-0.0495||||118|148|102|102|118|91|170|||||||||||||||||||||||||
2025-12-16 14:33:42|UA.D.COINUS.CASH.IP|2151|2025-12-16 06:06:00|2025-12-16 14:33:40|25299|154.7|28.70072|2025-12-15|0.39564|15|0.343629|14|-0.469484|14|2025-12-15||27.43748|26.83881|33.0527|53.76427|57.954|32.21737|45.82413|58.01871|78.99061|72.61156|72.76175|55.06387|60.81668|11.03725|0.39564|2.67992|5.38859|9.52574|7.3853|2.05379|49.3259|65.1253|63.37959||62|56|16|28|14|14|11|19|62|46|94|186|228|6453|4228|2563|1807|1571|2180|5416|17558|196|100||0.02224|0.01404|0.01393|0.01458|0.0115|0.01534|0.00825|0.01537|0.03203|0.02206|0.00373|0.05521|0.01789|0.08546|0.07641|0.04395|0.03206|0.02928|0.03154|0.03963|0.07784|0.07136|0.06798||-0.03018|-0.02989|-0.02801|-0.01887|-0.01727|-0.02741|-0.02593|-0.03447|-0.06416|-0.0441|-0.03633|-0.05519|-0.02989|-0.11765|-0.07254|-0.04901|-0.04179|-0.04043|-0.03888|-0.04289|-0.08878|-0.05718|-0.05108|219|153|106|134|164|115|83|119|95|51|33|60|79|220|351|348|339|328|328|350|65|63|60|||||||||||||||||||||||||
2025-12-16 14:33:43|SG.D.TSM.CASH.IP|1416|2025-12-16 06:06:10|2025-12-16 14:33:40||112.8|22.69177|2025-12-15|3.3294|16|1.815855|9|-0.231568|1|2025-12-15||35.32875|36.68084|29.45522|54.67174|61.04173|46.90705|49.40857|20.3212|72.96479|63.92329|74.6551|52.2275|64.58283|10.3556|3.49859|3.3294|7.60297|4.95089|7.38394|3.44644|78.86809|68.20015|60.01655||15|18|10|23|9|3|29|29|222|150|339|196|283|5999|3891|2363|2575|1989|2476|6084|414|137|197||0.02387|0.01338|0.00865|0.00954|0.00985|0.00644|0.03208|0.01615|0.37076|0.04142|0.045|0.02232|0.01527|0.0472|0.0338|0.02728|0.02035|0.01734|0.01442|0.0163|0.04906||0.01217||-0.0413|-0.03587|-0.03406|-0.01771|-0.03044|-0.02119|-0.03445|-0.05317|-0.0821|-0.03855|-0.01924|-0.04663|-0.03199|-0.05067|-0.03982|-0.02554|-0.01997|-0.01668|-0.01459|-0.01734|-0.03599|-0.01173|-0.00869|224|131|85|97|59|64|81|79|48|36|67|69|79|233|348|334|330|325|326|350|52|22|25|||||||||||||||||||||||||
2025-12-16 14:33:44|UA.D.ASML.CASH.IP|2474|2025-12-16 06:08:50|2025-12-16 14:33:40|108079|48.8|4.71219|2025-12-15|0.06099|9|0.230447|5|-0.704264|21|2025-12-15||45.3114|55.07019|78.9111|81.53088|95.42715|82.1846|67.69749|6.85598|0.06099|1.49068|7.38693|6.59974|2.1898|0.33866|3.11023|17.91707|45.44705|49.21954|53.45468|36.88968|80.33333|100|80.05941||0|0|0|0|0|0|3|0|6|2|14|14|14|306|480|593|649|279|194|533|19807|5|12||0.04054|0.01677|0.01661|0.02789|0.01904|0.01355|0.0366|0.02932|0.01563|0.01524|0.01653|0.01398|0.02352|0.03453|0.03446|0.0288|0.0282|0.03109|0.01341|0.01932|||||-0.05753|-0.0318|-0.02968|-0.04229|-0.02874|-0.01675|-0.08631|-0.02981|-0.01617|-0.01493|-0.00808|-0.01222|-0.00952|-0.02866|-0.03609|-0.03496|-0.0454|-0.03327|-0.02064|-0.0291|-0.35305|-0.02071|-0.14356|135|100|123|81|109|196|102|340|354|347|327|305|327|354|359|263|141|120|161|209|5|10|5|||||||||||||||||||||||||
2025-12-16 14:33:45|UC.D.MRVL.CASH.IP|746|2025-12-16 06:06:10|2025-12-16 14:33:40|8402|3340.7|18.5615|2025-12-15|1.85477|15|0.282652|14|-0.471642|1|2025-12-15||64.62665|53.40132|66.70995|80.03109|66.73159|90.92841|68.7957|80.81323|84.71827|40.2706|65.17951|70.93014|70.09229|8.8619|1.85477|5.73509|7.41679|7.57465|4.53758|3.90905|64.18649|100|72.77807||11|42|15|13|0|0|74|19|303|158|427|376|803|4254|3947|2186|1879|1276|1735|4249|100688|1429|193||0.03796|0.04715||0.07972||||0.03832|0.01768|0.01173|0.0117|0.01174|0.10064|0.08103|0.05428|0.03554|0.02994|0.03213|0.03064|0.0327|0.10682||||-0.10215|-0.05498|-0.10088|-0.06487|-0.10219|-0.10023|-0.12661|-0.10832|-0.15288|-0.01177|-0.14526|-0.06437|-0.11936|-0.08016|-0.05342|-0.03572|-0.02893|-0.02701|-0.03423|-0.02988|-0.03559||-0.01187|79|30|24|30|6|11|16|26|26|5|20|24|40|206|337|317|312|279|289|335|25|1|11|||||||||||||||||||||||||
2025-12-16 14:33:46|SA.D.BRKB.CASH.IP|567|2025-12-16 09:00:00|2025-12-16 14:33:40|50637|42.6|7.94615|2025-12-15|9.1079|20|0.27122|9|-0.349616|21|2025-12-15||||||||||53.93382|33.39595|100|64.74682|88.00472|13.5237|12.11798|15.71064|21.69528|20.44268|22.07853|9.1079|54.60694|100|83.34752||||||||||202|27|32|214|146|2236|1326|672|679|564|761|1586|2768|20|76||||||||||0.09441|0.04598||0.0265|0.03733|0.02885|0.02319|0.01493|0.01509|0.01126|0.01191|0.01085|0.02832|0.04553|0.09901||||||||||-0.03938|-0.03461||-0.06492|-0.011|-0.0355|-0.02315|-0.01652|-0.01597|-0.01416|-0.01102|-0.01031|-0.11305||-0.11076|13|9|2|17|25|193|290|185|180|191|204|286|22|13|12|||||||||||||||||||||||||
2025-12-16 14:33:46|UB.D.FSLR.CASH.IP|138|2025-12-16 00:59:10|2025-12-16 14:33:40|25440|1839.9|14.08534|2025-12-15|2.05765|21|0.689958|14|-0.438683|15|2025-12-15||||||||||76.22886|100||50.48697|100|24.73088|35.33298|27.09759|33.76592|33.87722|29.18913|23.23395|2.05765|50.99321|||||||||||0|0||37|23|817|339|348|736|236|331|510|112|1||||||||||||||0.00391|0.31996|0.10637|0.06682|0.04498|0.05443|0.03577|0.03188|0.03128||||||||||||||||||-0.16087|-0.12054|-0.04892|-0.0624|-0.04793|-0.05644|-0.03753||||4|1|6|3|74|148|104|113|83|86|134|1|2|||||||||||||||||||||||||
2025-12-16 14:33:47|ED.D.ENRGY.CASH.IP|1090|2025-12-16 08:00:20|2025-12-16 14:33:40|11905|108.8|22.96666|2025-12-15|11.58999|16|0.210172|14|-0.456621|8|2025-12-15|||||||||22.1593|35.88879|30.38842|33.36656|24.52778|41.38124|26.36236|26.78765|11.58999||||||||||||||||159|117|108|189|252|151|202|207|216||||||||||||||||0.05594|0.04867|0.04172|0.04848|0.05513|0.05809|0.06093|0.05299|0.04187||||||||||||||||-0.06084|-0.07246|-0.05304|-0.0416|-0.04135|-0.04523|-0.06347|-0.04557|-0.04183||||||||172|106|56|60|49|104|190|172|78|||||||||||||||||||||||||
2025-12-16 14:33:47|ED.D.RHM.CASH.IP|1660|2025-12-16 08:02:20|2025-12-16 14:33:40|148900|73.4|17.32566|2025-12-15|14.85208|8|0.347771|15|-0.311721|8|2025-12-15|||||||||14.85208|26.40201|25.93296|33.07481|21.77799|37.4195|18.07739|20.68261|16.0972||||||||||||||||75|67|58|64|56|36|62|42|133||||||||||||||||0.0674|0.04771|0.05006|0.03787|0.03765|0.04843|0.04747|0.04674|0.04511||||||||||||||||-0.06174|-0.03956|-0.03502|-0.04302|-0.03926|-0.03595|-0.04743|-0.04007|-0.05779||||||||277|201|139|115|138|115|183|218|137|||||||||||||||||||||||||
2025-12-16 14:33:48|SA.D.ABBVWUS.CASH.IP|17|2025-12-16 14:30:00|2025-12-16 14:33:30||242.5|0.11733|2025-12-15|7.67837|20|0.371415|14|-0.252884|15|2025-12-15|||||||||||||||24.92213|15.80941|21.60094|24.15771|30.22109|29.61492|7.67837||||||||||||||||||3342|1685|1422|944|598|1190|2612||||||||||||||||||0.04469|0.03347|0.02961|0.02821|0.02189|0.01714|0.02048||||||||||||||||||-0.05636|-0.04159|-0.02504|-0.02365|-0.02246|-0.02229|-0.0198||||133|229|195|166|169|186|262|||||||||||||||||||||||||
2025-12-16 14:33:49|SA.D.AMTUS.CASH.IP|9|2025-12-16 14:30:00|2025-12-16 14:33:40|18020|3027.9|11.29787|2025-12-15|18.175|20|0.343776|14|-0.178382|14|2025-12-15|||||||||||||||31.30525|30.08529|27.69265|27.86384|30.3857|27.65124|18.175||||||||||||||||||2309|988|1477|815|705|741|1980||||||||||||||||||0.07182|0.03796|0.01896|0.01717|0.02541|0.01242|0.01719||||||||||||||||||-0.06733|-0.04793|-0.035|-0.02764|-0.02389|-0.01331|-0.02117||||93|170|152|151|145|181|259|||||||||||||||||||||||||
2025-12-16 14:33:50|SB.D.DLRUS.CASH.IP|16|2025-12-16 14:30:00|2025-12-16 14:33:40||1670.8|12.78637|2025-12-15|21.81239|20|0.30307|14|-0.360089|14|2025-12-15|||||||||||||||46.42405|47.97588|34.76399|42.91809|42.1902|35.38686|21.81239||||||||||||||||||1083|870|587|535|649|1077|2448||||||||||||||||||0.0475|0.04016|0.03282|0.03561|0.02137|0.02857|0.02448||||||||||||||||||-0.08725|-0.06497|-0.03239|-0.03314|-0.02942|-0.02996|-0.02557||||80|190|147|140|159|133|248|||||||||||||||||||||||||
2025-12-16 14:33:51|SG.D.SPG.CASH.IP|9|2025-12-16 14:30:00|2025-12-16 14:33:20||1125|55.67872|2025-12-15|18.6192|17|1.301012|14|-0.142403|17|2025-12-15|||||||||||||||44.6247|22.30602|26.09285|18.6192|43.98437|37.06805|37.11394||||||||||||||||||831|625|452|4123|204|365|645||||||||||||||||||0.23676|0.02562|0.03285|0.04057|0.01972|0.02158|0.01972||||||||||||||||||-0.05472|-0.03378|-0.0307|-0.04544|-0.03032|-0.01393|-0.02183||||36|99|73|54|66|108|178|||||||||||||||||||||||||
2025-12-16 14:33:52|ED.D.ANNGY.CASH.IP|712|2025-12-16 08:00:20|2025-12-16 14:33:40|2384|494.6|20.67882|2025-12-15|29.85774|16|0.127011|14|-0.211149|14|2025-12-15|||||||||34.53193|45.86889|58.72096|52.80681|42.25477|41.36358|42.14038|39.11137|29.85774||||||||||||||||774|532|547|742|748|980|981|676|1295||||||||||||||||0.04167|0.05303|0.0416|0.04355|0.04182|0.04201|0.05621|0.04625|0.04209||||||||||||||||-0.0476|-0.04163|-0.04155|-0.04179|-0.04184|-0.04201|-0.05419|-0.04199|-0.04206||||||||116|96|46|108|45|75|114|87|57|||||||||||||||||||||||||
2025-12-16 14:33:53|UA.D.AVGO.CASH.IP|2637|2025-12-16 06:06:00|2025-12-16 14:33:50|34380|3542.1|21.1858|2025-12-15|0.00808|20|0.242776|20|-0.398373|14|2025-12-15||7.68683|20.42582|18.53976|27.24563|30.077|24.7432|27.29077|18.6739|50.45132|55.30297|54.96326|40.01872|24.689|5.14654|0.01584|0.01538|0.01109|0.01088|0.01107|0.00808|21.02362|40.96306|34.06637||157|56|44|22|26|35|68|137|585|300|362|596|4500|24931|27861|15467|12423|13808|10684|22211|51254|927|430||0.02254|0.01401|0.01164|0.01057|0.01246|0.01044|0.01147|0.01341|0.03322|0.01546|0.01736|0.01638|0.01792|0.06138|0.04547|0.03622|0.02373|0.02717|0.0225|0.03064|0.01593|0.0219|0.01751||-0.02405|-0.01509|-0.01658|-0.01942|-0.02299|-0.01728|-0.01669|-0.0156|-0.04341|-0.0188|-0.01836|-0.02215|-0.02517|-0.07276|-0.04811|-0.03618|-0.02635|-0.02338|-0.02413|-0.03111|-0.0244|-0.01409|-0.01696|313|245|243|191|173|182|220|268|240|208|202|265|296|333|360|360|360|360|360|360|181|127|141|||||||||||||||||||||||||
2025-12-16 14:33:54|UA.D.APPUS.CASH.IP|906|2025-12-16 06:06:30|2025-12-16 14:33:50|67273|507.7|25.79934|2025-12-15|3.9338|15|2.037718|9|-0.403852|9|2025-12-15||32.10611|34.79831|60.59741|39.34015|73.48005|38.0712|18.69665|51.35985|66.82971|84.33676|76.29552|78.62085|76.04142|16.68636|3.9338|13.7869|23.86001|34.75161|31.5835|12.92414|80.04102|78.63489|65.9597||1|4|0|4|10|3|0|2|91|17|12|147|97|2154|1552|1148|606|851|789|1596|12800|28|46||0.0402|0.00564|0.00262|0.08008|0.03232|0.03924|0.00149|0.01643|1.04346|||0.07715|0.09205|0.08627|0.06917|0.04192|0.03749|0.0255|0.02217|0.03366|0.02225|0.00877|0.03707||-0.08099|-0.07303||-0.07992|-0.04979|-0.07584|-0.11239|-0.05414|-0.21457|-0.1074|-0.00147|-0.06081|-0.03004|-0.09338|-0.07217|-0.05893|-0.05384|-0.05106|-0.03755|-0.03811|-0.07926|-0.00148|-0.06875|97|49|38|51|64|29|54|78|15|19|21|28|50|200|317|285|202|251|238|280|35|28|41|||||||||||||||||||||||||
2025-12-16 14:33:55|UC.D.MU.CASH.IP|2070|2025-12-16 06:06:10|2025-12-16 14:33:50|23589|2328.8|24.87657|2025-12-15|0.09404|15|0.888669|11|-0.622964|11|2025-12-15||20.4309|39.11152|49.70804|52.163|39.77106|29.49792|28.3522|47.60996|52.07338|47.17459|28.70183|58.32266|44.76322|12.59641|0.09404|2.10256|3.07953|4.82147|3.13997|0.62319|50.08241|70.02581|66.72102||66|24|40|12|19|133|53|39|350|254|1165|435|713|10009|5247|3762|2628|2264|3299|6170|79139|312|240||0.03322|0.01961|0.01908|0.01331|0.01436|0.02553|0.02539|0.02238|0.13561|0.06591|0.21537|0.06104|0.04993|0.10802|0.06507|0.04535|0.03216|0.02866|0.02813|0.0384|0.12227|0.04207|0.02217||-0.04772|-0.04607|-0.04522|-0.03454|-0.04442|-0.09302|-0.04035|-0.0605|-0.11112|-0.05177|-0.14013|-0.07418|-0.04584|-0.10797|-0.06748|-0.04579|-0.03414|-0.0287|-0.03171|-0.04009|-0.09402|-0.03835|-0.07589|260|169|153|117|141|136|205|164|102|17|95|115|132|264|356|345|331|315|324|345|64|40|66|||||||||||||||||||||||||
2025-12-16 14:33:56|SE.D.NOWUS.CASH.IP|23|2025-12-16 14:30:00|2025-12-16 14:33:50|77500|25697.3|13.31585|2025-12-15|4.04514|14|0.624204|14|-0.813602|14|2025-12-15|||||||||||||||4.04514|21.58871|26.16505|37.52538|31.88666|39.0318|15.64812||||||||||||||||||416|179|150|84|89|90|506||||||||||||||||||0.14917|0.04167|0.0459|0.02929|0.04371|0.04012|0.0411||||||||||||||||||-0.16715|-0.07993|-0.05802|-0.05213|-0.0502|-0.04933|-0.07254||||161|289|234|203|217|208|283|||||||||||||||||||||||||
2025-12-16 14:33:56|UC.D.MELI.CASH.IP|21|2025-12-16 14:30:00|2025-12-16 14:33:50|196900|2037|5.00303|2025-12-15|17.37297|14|0.207844|17|-0.274456|14|2025-12-15|||||||||||||||17.37297|29.76109|36.1304|25.53242|33.2173|42.81316|26.88723||||||||||||||||||281|224|240|121|167|155|388||||||||||||||||||0.04058|0.0329|0.03692|0.02434|0.01907|0.01453|0.0241||||||||||||||||||-0.0774|-0.0412|-0.0377|-0.03726|-0.03388|-0.02828|-0.04149||||122|246|147|169|187|159|261|||||||||||||||||||||||||
2025-12-16 14:33:57|SG.D.SPOTUS.CASH.IP|24|2025-12-16 14:30:00|2025-12-16 14:33:50|57495|553.5|0.47507|2025-12-15|22.80569|20|0.347658|15|-0.434746|14|2025-12-15|||||||||||||||39.71436|33.42685|42.83446|50.68667|43.88644|40.06086|22.80569||||||||||||||||||1177|950|648|730|537|627|1291||||||||||||||||||0.03278|0.03893|0.02745|0.02049|0.02112|0.01655|0.02025||||||||||||||||||-0.09577|-0.057|-0.05073|-0.04649|-0.03682|-0.03044|-0.02947||||96|186|166|158|178|135|167|||||||||||||||||||||||||
2025-12-16 14:33:58|SH.D.VSTUS.CASH.IP|21|2025-12-16 14:30:00|2025-12-16 14:33:50|17016|2389.5|38.3178|2025-12-15|10.91562|14|0.482921|14|-0.419483|14|2025-12-15|||||||||||||||10.91562|19.82036|30.79432|25.85478|28.08793|31.32925|14.77769||||||||||||||||||2474|1450|1124|788|1586|790|1647||||||||||||||||||0.10311|0.05368|0.03816|0.03096|0.03334|0.02539|0.03224||||||||||||||||||-0.10761|-0.07231|-0.05351|-0.03841|-0.03626|-0.03082|-0.02874||||150|249|241|225|207|227|258|||||||||||||||||||||||||
2025-12-16 14:33:58|SE.D.NRG.CASH.IP|17|2025-12-16 14:30:00|2025-12-16 14:33:40||918.9|12.04014|2025-12-15|17.33591|20|0.535359|14|-0.644282|14|2025-12-15|||||||||||||||40.28284|22.8674|20.71538|32.25828|34.52787|24.75112|17.33591||||||||||||||||||1776|453|342|360|637|339|962||||||||||||||||||0.10559|0.08323|0.05903|0.03585|0.02217|0.02166|0.0287||||||||||||||||||-0.10282|-0.08443|-0.07107|-0.04226|-0.03375|-0.03061|-0.02916||||90|150|107|84|125|134|226|||||||||||||||||||||||||
2025-12-16 14:33:59|EF.D.ENEL.CASH.IP|1928|2025-12-16 08:00:10|2025-12-16 14:33:50|892.2|2566.1|12.97469|2025-12-15|6.56847|16|0.114025|8|-0.295555|8|2025-12-15|||||||||15.67345|32.57022|33.59847|45.68757|29.68107|31.5321|10.7968|12.81929|6.56847||||||||||||||||2352|1439|1447|1907|2688|1805|4118|4383|5417||||||||||||||||0.0189|0.01442|0.01264|0.01136|0.01136|0.01475|0.01427|0.01201|0.01441||||||||||||||||-0.02051|-0.01252|-0.01308|-0.01136|-0.01278|-0.01387|-0.01364|-0.01218|-0.01455||||||||230|129|131|81|91|92|204|203|122|||||||||||||||||||||||||
2025-12-16 14:34:00|EC.D.GSZFP.CASH.IP|522|2025-12-16 08:00:10|2025-12-16 14:33:50||183.7|13.23152|2025-12-15|0.04598|13|0.091954|8|-0.091912|8|2025-12-15|||||||||37.74558|29.06636|17.68492|17.68488|13.67817|0.04598|12.94624|11.80653|0.04839||||||||||||||||220|213|144|203|204|182|356|334|232||||||||||||||||0.05745|0.04596|0.046|0.04597|0.046||0.046|0.04593|||||||||||||||||-0.05736|-0.04596|-0.04593||-0.04596|-0.04596|-0.04595|-0.04589|-0.04583||||||||61|31|17|17|22|14|31|34|18|||||||||||||||||||||||||
2025-12-16 14:34:01|EC.D.AI.CASH.IP|1631|2025-12-16 08:00:00|2025-12-16 14:33:50|15960|28.2|9.94106|2025-12-15|8.66687|8|0.137862|8|-0.087467|8|2025-12-15|||||||||8.66687|14.29904|21.71761|26.32741|18.76324|25.38449|18.76203|19.88351|10.47808||||||||||||||||42|26|21|19|24|19|30|28|32||||||||||||||||0.02755|0.01663|0.01604|0.01602|0.01324|0.01497|0.01401|0.01753|0.01462||||||||||||||||-0.02274|-0.01426|-0.0134|-0.01289|-0.01315|-0.01447|-0.01452|-0.01782|-0.01253||||||||243|147|129|133|160|134|160|156|86|||||||||||||||||||||||||
2025-12-16 14:34:01|SG.D.SHW.CASH.IP|17|2025-12-16 14:30:00|2025-12-16 14:34:00|32920|1200|29.61345|2025-12-15|19.44795|20|1.190257|14|-0.364531|14|2025-12-15|||||||||||||||30.61251|23.34749|25.73129|37.21366|38.40812|37.69661|19.44795||||||||||||||||||977|528|245|250|416|378|1069||||||||||||||||||0.08006|0.02164|0.02253|0.01234|0.01375|0.01181|0.01215||||||||||||||||||-0.0671|-0.03001|-0.01965|-0.02383|-0.01958|-0.014|-0.01472||||82|189|183|148|159|154|206|||||||||||||||||||||||||
2025-12-16 14:34:02|KA.D.BLT.CASH.IP|469|2025-12-15 16:29:20|2025-12-15 16:29:40|2193.5|505.6|23.49007|2025-12-15|37.55928|13|0.136861|14|-0.405223|8|2025-12-15|||||||||40.35123|60.04016|74.0217|53.37554|50.04651|37.55928|37.89589|45.62862|55.80675||||||||||||||||406|106|512|144|164|1164|239|116|220||||||||||||||||0.06336|0.04525|0.0603|0.04521|0.04518|0.0452|0.05553|0.05049|0.04534||||||||||||||||-0.07831|-0.04774|-0.04521||-0.04519|-0.05645|-0.05473|-0.04543|-0.04947||||||||139|80|50|30|34|32|111|147|52|||||||||||||||||||||||||
2025-12-16 14:34:02|SH.D.X.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 14:34:03|SB.D.ECL.CASH.IP|21|2025-12-16 14:30:00|2025-12-16 14:34:00|26013|450.8|14.74195|2025-12-15|34.54965|20|0.099556|16|-0.133009|14|2025-12-15|||||||||||||||50.09655|47.16892|38.8904|43.67358|50.38301|46.36813|34.54965||||||||||||||||||972|693|451|456|229|725|1059||||||||||||||||||0.02566|0.01909|0.02397|0.02078|0.01691|0.01323|0.01294||||||||||||||||||-0.03448|-0.04373|-0.0213|-0.02163|-0.01854|-0.02033|-0.01503||||60|121|139|110|141|123|168|||||||||||||||||||||||||
2025-12-16 14:34:03|ED.D.ALVGY.CASH.IP|1015|2025-12-16 08:00:00|2025-12-16 14:33:40||46.8|23.16647|2025-12-15|26.85151|16|0.104439|15|-0.25974|8|2025-12-15|||||||||28.32313|59.42094|60.012|64.11393|58.74383|60.94973|47.72413|28.02165|26.85151||||||||||||||||61|49|60|84|88|61|91|87|134||||||||||||||||0.02983|0.02612|0.02608|0.02609|0.02611|0.0261|0.02608|0.03355|0.02605||||||||||||||||-0.04203|-0.02612|-0.02608|-0.02607|-0.02611|-0.03261|-0.02608|-0.02845|-0.02604||||||||152|101|50|39|63|64|109|100|41|||||||||||||||||||||||||
2025-12-16 14:34:04|EC.D.STLAFP.CASH.IP|1875|2025-12-16 08:00:10|2025-12-16 14:34:00|1016|198.3|16.5143|2025-12-15|3.55615|15|0.217736|8|-0.196078|8|2025-12-15|||||||||10.45525|15.9666|14.59735|41.59533|32.1039|24.64489|18.15316|3.55615|11.97377||||||||||||||||338|161|402|96|197|202|287|294|486||||||||||||||||0.04202|0.02802|0.03071|0.0211|0.02719|0.02271|0.0371|0.03738|0.03095||||||||||||||||-0.04369|-0.02557|-0.02902|-0.02443|-0.02347|-0.024|-0.03637|-0.03431|-0.0241||||||||327|270|206|178|212|195|287|313|134|||||||||||||||||||||||||
2025-12-16 14:34:05|EJ.D.GIVN.CASH.IP|1004|2025-12-16 08:00:50|2025-12-16 14:33:40|311400|3.8|19.64835|2025-12-15|19.69714|8|0.162338|8|-0.161812|8|2025-12-15|||||||||19.69714|33.36846|33.99783|33.37191|45.26877|34.97736|33.3685|36.92532|60.02069||||||||||||||||7|6|6|7|6|7|8|8|9||||||||||||||||0.04593|0.04004|0.03906|0.03725|0.04243|0.03186|0.05146|0.03473|0.03184||||||||||||||||-0.06446|-0.03355|-0.03685|-0.03455|-0.0318|-0.03789|-0.03535|-0.03634|-0.0358||||||||163|114|106|48|84|83|105|103|40|||||||||||||||||||||||||
2025-12-16 14:34:05|EC.D.CS.CASH.IP|1018|2025-12-16 08:00:10|2025-12-16 14:34:00|4066.5|160.5|14.45147|2025-12-15|10.40187|14|0.245942|8|-0.172117|8|2025-12-15|||||||||30.91593|34.2522|26.17387|28.58941|23.82939|24.54726|10.40187|25.94612|15.57676||||||||||||||||133|131|143|112|232|175|198|227|306||||||||||||||||0.03449|0.03581|0.02455|0.02457|0.02455|0.02451|0.02452|0.02725|0.02447||||||||||||||||-0.03951|-0.02463|-0.02455|-0.0307|-0.02455|-0.02449|-0.02605|-0.02674|-0.02796||||||||204|111|65|56|42|53|106|108|45|||||||||||||||||||||||||
2025-12-16 14:34:06|EG.D.PRXNA.CASH.IP|1184|2025-12-16 08:00:20|2025-12-16 14:34:00|5258|64.9|19.2736|2025-12-15|13.32279|14|0.113679|10|-0.20794|10|2025-12-15|||||||||17.70523|31.56552|25.16249|25.84984|30.52319|31.35893|13.32279|14.40732|15.47296||||||||||||||||121|77|79|72|58|76|172|106|137||||||||||||||||0.03618|0.02224|0.02333|0.01887|0.02146|0.0189|0.02462|0.0275|0.02367||||||||||||||||-0.03464|-0.03813|-0.03276|-0.02425|-0.01998|-0.02361|-0.02747|-0.02844|-0.02549||||||||215|168|175|120|118|134|218|285|110|||||||||||||||||||||||||
2025-12-16 14:34:07|EC.D.SASY.CASH.IP|1843|2025-12-16 08:00:00|2025-12-16 14:34:00|8137|57.3|9.9978|2025-12-15|1.7713|16|0.589441|8|-0.366625|8|2025-12-15|||||||||2.31203|3.27761|5.31605|7.76554|10.49578|14.90085|6.55996|5.28071|1.7713||||||||||||||||234|139|99|73|56|63|103|147|126||||||||||||||||0.07029|0.03604|0.03404|0.03009|0.02521|0.02609|0.03246|0.03096|0.03884||||||||||||||||-0.05158|-0.02813|-0.03752|-0.02606|-0.02527|-0.02648|-0.03463|-0.03726|-0.03214||||||||351|338|321|284|229|262|321|342|171|||||||||||||||||||||||||
2025-12-16 14:34:08|KA.D.BA.CASH.IP|1590|2025-12-15 16:29:50|2025-12-15 16:29:50|1648.5|625.1|9.57997|2025-12-15|20.81187|8|0.207962|8|-0.591017|8|2025-12-15|||||||||20.81187|33.61711|43.04537|45.78488|32.42189|46.7966|27.64829|29.24871|26.11386||||||||||||||||1070|404|403|1078|850|398|1154|733|1216||||||||||||||||0.04547|0.0331|0.02972|0.0327|0.03559|0.02957|0.03489|0.03274|0.03602||||||||||||||||-0.05817|-0.03654|-0.03198|-0.03714|-0.03289|-0.03205|-0.03543|-0.03346|-0.04079||||||||183|131|86|59|71|62|105|154|69|||||||||||||||||||||||||
2025-12-16 14:34:09|AC.D.1810HK.CASH.IP|681|2025-12-16 06:06:30|2025-12-16 07:59:50|4091|50587.7|0.32743|2025-12-15|0.0476|3|0.283286|1|-0.14245|2|2025-12-15||0.04959|4.0075|0.0476||0.04781|0.04789|0.04778||||||||||||||||||178772|149514|159749||366619|388566|324582||||||||||||||||||0.07371|0.05549|0.04757||0.04776|0.04789|0.04777||||||||||||||||||-0.06374|-0.0581|-0.07127||-0.0478|-0.04789|-0.04784|||||||||||||||||98|101|28|36|17|47|||||||||||||||||||||||||
2025-12-16 14:34:09|AC.D.700HK.CASH.IP|679|2025-12-16 06:06:30|2025-12-16 07:59:50|59650|4812.5|0.15234|2025-12-15|0.08251|3|0.247525|1|-0.246711|1|2025-12-15||1.77894|2.16424|0.08251||4.07937|5.07857|5.97||||||||||||||||||31234|23951|23544||31078|36901|42325||||||||||||||||||0.11012|0.08285|||0.08264|0.08278|0.08285||||||||||||||||||-0.10721|-0.08258|-0.08244|||-0.08251|-0.08267|||||||||||||||||59|48|25|25|20|17|||||||||||||||||||||||||
2025-12-16 14:34:10|MT.D.PA.FWM1.IP|2497|2025-12-16 06:06:30|2025-12-16 14:34:10|1645|0.9|0.122|2025-12-15|0.12257|15|0.244698|1|-0.353955|23|2025-12-15|0.1782|0.14441|0.25474|0.14685|0.14415|0.13043|0.13769|0.13051|0.1298|0.13024|0.1269|0.12689|0.12633|0.12427|0.12336|0.12257|0.12328|0.12317|0.12346|0.12344|0.12365|0.12482||0.27597|1|1|0|0|0|1|2|1|0|1|1|1|1|3|2|2|2|2|1|0|0|0||0|0.05516|0.059|0.05231|0.04737|0.06147|0.04397|0.04192|0.03264|0.03339|0.02658|0.02074|0.02602|0.0337|0.04407|0.04791|0.04829|0.03727|0.02884|0.02486|0.01995|0.02141|0.01953||0.03748|-0.05205|-0.04401|-0.0601|-0.02693|-0.031|-0.03131|-0.03644|-0.03044|-0.02496|-0.02571|-0.02123|-0.0226|-0.02376|-0.04268|-0.04466|-0.04745|-0.04493|-0.02913|-0.02438|-0.0197|-0.02788|-0.01852||-0.04713|186|309|223|214|152|231|313|261|277|262|221|170|238|339|349|353|355|327|301|300|223|141|119|||||||||||||||||||||||||
2025-12-16 14:34:11|MT.D.PL.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:38:03|IX.D.SPTRD.IED.IP|418|2025-12-16 14:28:30|2025-12-16 15:38:00|6782.8|1413.1|0.00742|2025-12-15|0.00733|15|0.062222|14|-0.055424|16|2025-12-15|0.01024|0.01024|0.01023|0.01023|0.01023|0.01023|0.01023|0.01023|0.01023|0.01021|0.01021|0.0102|0.01021|0.0102|0.00874|0.00733|0.00733|0.00734|0.00734|0.00733|0.00733|0.01031|0.022|0.01027|17|15|12|8|10|11|15|21|36|47|43|36|50|142|676|1454|752|567|472|414|718|147|0|24|0.00402|0.0043|0.00311|0.00343|0.00341|0.00275|0.00341|0.00365|0.00512|0.00422|0.00352|0.00317|0.00357|0.00358|0.00978|0.01666|0.01227|0.01068|0.00911|0.00768|0.00804|0.00373|0.00571|0.00401|-0.00376|-0.00393|-0.00292|-0.00312|-0.00311|-0.00266|-0.00328|-0.00388|-0.00519|-0.00354|-0.00264|-0.00228|-0.00345|-0.0035|-0.01|-0.0166|-0.01307|-0.01064|-0.00954|-0.00807|-0.00834|-0.00338|-0.00149|-0.00411|347|353|326|294|292|319|331|343|360|356|340|306|345|344|357|360|360|360|360|360|360|310|82|329|||||||||||||||||||||||||
2025-12-16 15:38:04|IX.D.RUSSELL.IED.IP|418|2025-12-16 14:28:30|2025-12-16 15:38:00|2523.9|196.8|0.01185|2025-12-15|0.01166|13|0.134366|23|-0.098232|15|2025-12-15|0.01174|0.01173|0.01171|0.01171|0.0117|0.0117|0.01169|0.0117|0.0117|0.01167|0.01167|0.01167|0.01167|0.01166|0.01169|0.01179|0.01182|0.01183|0.01183|0.01182|0.01183|0.01193|0.03951|0.01186|1|2|2|0|1|2|3|1|7|4|9|13|11|22|122|202|113|89|63|54|107|28|0|9|0.00633|0.00775|0.00575|0.00535|0.00532|0.00487|0.0054|0.0067|0.00847|0.00624|0.00615|0.00573|0.00599|0.00771|0.01833|0.02608|0.01919|0.01572|0.01462|0.01239|0.01156|0.00587|0.00938|0.00828|-0.0054|-0.00641|-0.00573|-0.0052|-0.00535|-0.00529|-0.00561|-0.007|-0.00764|-0.0064|-0.00573|-0.0051|-0.00594|-0.00717|-0.02028|-0.0251|-0.01843|-0.0163|-0.01351|-0.01353|-0.01163|-0.00592|-0.00395|-0.00829|319|336|301|269|258|268|262|324|346|310|277|240|311|337|356|360|360|360|360|360|360|316|49|292|||||||||||||||||||||||||
2025-12-16 15:38:05|IX.D.DOW.IDE.IP|418|2025-12-16 14:28:30|2025-12-16 15:38:00|48179|72.1|0.00523|2025-12-15|0.00516|15|0.067063|14|-0.070681|14|2025-12-15|0.00989|0.00989|0.00988|0.00988|0.00988|0.00988|0.00988|0.00741|0.00741|0.0074|0.0074|0.0074|0.0074|0.0074|0.00627|0.00516|0.00517|0.00517|0.00517|0.00517|0.00516|0.00994|0.02024|0.00991|1|2|1|1|1|1|1|2|2|4|2|2|2|7|42|72|35|20|16|12|27|7|0|4|0.00366|0.00307|0.0026|0.00216|0.00246|0.00215|0.0024|0.00319|0.0043|0.00341|0.00238|0.00237|0.00268|0.00303|0.01044|0.01332|0.01206|0.01003|0.00894|0.00745|0.00761|0.00305|0.00462|0.003|-0.00296|-0.00305|-0.00232|-0.00219|-0.00201|-0.00212|-0.00275|-0.00326|-0.00381|-0.0031|-0.00209|-0.00215|-0.00283|-0.00277|-0.01118|-0.01526|-0.01144|-0.01064|-0.0087|-0.0072|-0.00769|-0.0028|-0.00129|-0.00335|345|353|354|345|350|348|354|359|360|360|357|351|356|359|360|360|360|360|360|360|360|337|110|338|||||||||||||||||||||||||
2025-12-16 15:38:06|IX.D.FANG.IFM.IP|418|2025-12-16 14:28:30|2025-12-16 15:38:00|15727.2|0|0.01158|2025-12-15|0.01136|16|0.129814|15|-0.230497|9|2025-12-15|0.03099|0.03095|0.03091|0.03093|0.03094|0.03091|0.03092|0.03093|0.03093|0.01859|0.01855|0.01855|0.01858|0.0186|0.01494|0.01137|0.01136|0.01138|0.01141|0.01141|0.01141|0.01905|0.01905|0.01905|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00594|0.00545|0.00424|0.00403|0.00386|0.00344|0.00402|0.00588|0.00677|0.00415|0.00254|0.00331|0.00309|0.00378|0.01607|0.02169|0.01625|0.01296|0.01043|0.00887|0.0112|0.00451|0.00184|0.00244|-0.00485|-0.00475|-0.00368|-0.00385|-0.00357|-0.00319|-0.00444|-0.00545|-0.00646|-0.00681|-0.00274|-0.00385|-0.00435|-0.00461|-0.02091|-0.024|-0.01522|-0.01202|-0.01069|-0.00974|-0.0117|-0.0031|-0.00205|-0.00257|336|360|360|360|359|359|360|360|360|355|343|348|358|359|360|360|360|360|360|360|360|351|293|333|||||||||||||||||||||||||
2025-12-16 15:38:06|IX.D.NASDAQ.IFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:38:07|IX.D.ASX.IFD.IP|417|2025-12-16 14:28:30|2025-12-16 15:38:00|8593.6|2.6|0.03464|2025-12-15|0.01132|0|0.067085|22|-0.045165|22|2025-12-15|0.01132|0.01158|0.01157|0.01158|0.01159|0.03661|0.03862|0.03471|0.03468|0.03463|0.03459|0.03458|0.03459|0.03462|0.03468|0.03475|0.03478|0.03481|0.03481|0.03479|0.03482|0.04635|0.03317|0.01159|11|8|9|12|14|14|2|5|2|2|4|2|3|4|5|3|2|1|1|1|2|0|5|8|0.00824|0.00679|0.0063|0.01002|0.00706|0.00337|0.00643|0.00583|0.00734|0.00703|0.00686|0.00622|0.00685|0.00753|0.00848|0.00968|0.00807|0.00795|0.00689|0.00687|0.00591|0.00191|0.0137|0.00948|-0.00911|-0.00769|-0.00615|-0.00888|-0.00659|-0.00414|-0.00395|-0.00617|-0.00676|-0.00696|-0.00645|-0.00608|-0.00604|-0.00674|-0.00892|-0.00915|-0.00799|-0.00793|-0.00692|-0.00644|-0.00718|-0.00183|-0.00791|-0.00989|269|257|221|152|153|224|155|133|259|179|124|115|131|158|252|344|325|300|314|271|209|261|81|314|||||||||||||||||||||||||
2025-12-16 15:38:08|TM.D.BOVESPA.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:38:09|IX.D.CAC.IFM.IP|417|2025-12-16 14:28:40|2025-12-16 15:38:00|8091.1|16.2|0.01235|2025-12-15|0.01226|11|0.116315|8|-0.059274|8|2025-12-15|0.04268|0.03706|0.03703|0.03704|0.03703|0.03702|0.03704|0.02471|0.01233|0.0123|0.01228|0.01226|0.01227|0.01227|0.01227|0.0123|0.01846|0.02463|0.02464|0.02463|0.02461|0.04921|0.04919|0.0492|0|0|0|0|0|0|0|4|29|29|14|14|6|23|13|29|19|8|1|2|3|71|0|0|0.00572|0.01017|0.00936|0.00685|0.00845|0.00843|0.01225|0.00789|0.01361|0.00845|0.00603|0.00547|0.0055|0.00543|0.0073|0.00773|0.00825|0.00763|0.00567|0.00507|0.005|0.00336|0.00799|0.00314|-0.00536|-0.01212|-0.00757|-0.00693|-0.00905|-0.00617|-0.00799|-0.00741|-0.01227|-0.0075|-0.00567|-0.00535|-0.00578|-0.00587|-0.00781|-0.00837|-0.00784|-0.0076|-0.00589|-0.00534|-0.00558|-0.00284|-0.00301|-0.00328|213|117|99|68|53|90|96|252|360|356|351|332|344|343|357|357|356|351|332|334|296|263|56|299|||||||||||||||||||||||||
2025-12-16 15:38:09|IX.D.XINHUA.IFM.IP|415|2025-12-16 14:28:30|2025-12-16 15:38:00|14947.2|26.3|1.99746|2025-12-15|0.06568|2|0.111782|1|-0.217467|1|2025-12-15|0.15833|0.06585|0.06568|0.06579|0.06587|0.06592|0.0661|0.06618|3.91718|25.45201|41.86075|44.92251|34.61631|37.63498|14.06363|4.61616|6.66611|18.7108|11.17669|17.33652|0.06621|0.14584|0.15889|0.15893|0|199|137|85|31|80|104|49|26|16|14|18|18|12|26|22|18|12|5|4|6|3|0|0|0.00238|0.02011|0.01855|0.01192|0.00762|0.0136|0.01265|0.00816|0.0046|0.00746|0.00701|0.00715|0.00716|0.00765|0.00897|0.00902|0.00789|0.00734|0.00706|0.00558|0.0037|0.00235|0.00296|0.00226|-0.0021|-0.0171|-0.01819|-0.01355|-0.00868|-0.01259|-0.01026|-0.00878|-0.00464|-0.00865|-0.00716|-0.00661|-0.00661|-0.00683|-0.00778|-0.00884|-0.00798|-0.00684|-0.00719|-0.00534|-0.00391|-0.00171|-0.0009|-0.00255|240|335|360|321|178|354|349|263|316|189|110|127|162|141|250|330|288|252|234|191|157|213|59|305|||||||||||||||||||||||||
2025-12-16 15:38:10|IX.D.HSCHIN.IFU.IP|419|2025-12-16 14:28:30|2025-12-16 15:38:10|8750|11.2|0.06827|2025-12-15|0.06677|2|0.093772|5|-0.151493|15|2025-12-15|0.20037|0.09959|0.06677|0.06686|0.20101|0.06705|0.06718|0.06731|0.13809|0.13335|0.06718|0.06718|0.06719|0.06718|0.06719|0.06738|0.06734|0.06748|0.06832|0.20279|0.20285|0.20308|0.20314|0.20319|0|37|23|14|0|29|28|38|23|5|2|4|5|2|6|8|9|9|15|0|0|0|0|0|0.00282|0.0193|0.01886|0.01364|0.00234|0.01727|0.01339|0.01405|0.00764|0.00651|0.00702|0.00669|0.00631|0.00664|0.01269|0.01397|0.01353|0.01257|0.01392|0.00314|0.00411|0.00247|0.00477|0.00249|-0.00259|-0.0191|-0.01889|-0.01393|-0.00207|-0.01584|-0.01382|-0.01317|-0.00671|-0.00674|-0.00668|-0.00689|-0.00625|-0.00648|-0.01361|-0.01404|-0.0132|-0.01329|-0.01493|-0.00333|-0.00412|-0.00353|-0.0013|-0.00273|341|342|351|283|282|323|303|320|342|183|245|174|240|278|328|358|202|161|188|343|343|264|51|305|||||||||||||||||||||||||
2025-12-16 15:38:11|IX.D.DEN25.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:38:12|IX.D.EMGMKT.IFE.IP|418|2025-12-16 14:28:40|2025-12-16 15:38:10||127|0.03425|2025-12-15|0.03636|16|0.102145|0|-0.109107|15|2025-12-15|0.14576|0.14559|0.14541|0.14553|0.14557|0.14555|0.14573|0.14582|0.14565|0.1453|0.14526|0.14518|0.14514|0.14514|0.07241|0.03639|0.03636|0.03642|0.03648|0.03646|0.0365|0.1463|0.14617|0.14638|4|8|3|4|2|5|3|6|36|39|14|72|24|33|231|220|120|105|66|84|124|36|2|0|0.01823|0.01188|0.0103|0.01091|0.00728|0.01027|0.00972|0.00959|0.00877|0.00817|0.00843|0.00884|0.00949|0.00875|0.0147|0.01327|0.01128|0.00903|0.00977|0.00851|0.0089|0.00975||0.00752|-0.02083|-0.01368|-0.0103|-0.0086|-0.00728|-0.00788|-0.01002|-0.00901|-0.00819|-0.00859|-0.00812|-0.00798|-0.00949|-0.00806|-0.01478|-0.01381|-0.01105|-0.01068|-0.00948|-0.00875|-0.00974|-0.01244||-0.00786|71|181|112|76|73|132|112|151|200|190|139|132|125|155|259|340|321|265|243|202|196|84|5|213|||||||||||||||||||||||||
2025-12-16 15:38:13|IX.D.STXE.IFM.IP|418|2025-12-16 14:28:40|2025-12-16 15:38:10||282.2|0.01906|2025-12-15|0.02604|11|0.069669|8|-0.052215|8|2025-12-15|0.04399|0.03483|0.0348|0.03481|0.0348|0.03479|0.03481|0.02611|0.02612|0.02609|0.02607|0.02604|0.02606|0.02605|0.02606|0.02611|0.02609|0.02611|0.02612|0.02611|0.02609|0.05217|0.05217|0.05218|7|9|20|8|4|8|42|53|389|332|231|285|510|485|430|590|797|187|102|16|92|0|0|0|0.00588|0.0099|0.00937|0.0087|0.01044|0.00986|0.01197|0.01175|0.01742|0.01486|0.01448|0.01519|0.01412|0.01303|0.01712|0.01658|0.01665|0.01213|0.0126|0.01126|0.0133|0.00346|0.00812|0.00303|-0.00623|-0.01237|-0.00986|-0.00949|-0.01305|-0.01131|-0.00995|-0.01402|-0.01726|-0.01522|-0.01564|-0.01736|-0.01179|-0.01054|-0.01617|-0.01604|-0.01623|-0.01201|-0.01088|-0.01059|-0.01192|-0.00284|-0.00199|-0.00335|176|112|82|48|41|62|67|118|213|154|70|61|99|93|165|228|210|195|183|140|114|260|55|296|||||||||||||||||||||||||
2025-12-16 15:38:14|IX.D.FTSE.CFD.IP|418|2025-12-16 14:28:40|2025-12-16 15:38:10|9660.1|70.4|0.01034|2025-12-15|0.01025|15|0.044091|15|-0.044347|8|2025-12-15|0.04136|0.031|0.03098|0.031|0.03098|0.03097|0.03098|0.02064|0.01031|0.0103|0.01028|0.01027|0.01027|0.01026|0.01026|0.01025|0.01541|0.02054|0.02055|0.02053|0.02058|0.04103|0.04102|0.04103|0|1|0|0|0|1|3|17|86|28|92|29|73|31|40|79|127|7|6|2|8|0|0|0|0.00309|0.00405|0.00381|0.00345|0.00286|0.00314|0.00331|0.00493|0.00866|0.00546|0.00539|0.00383|0.0047|0.00459|0.0067|0.00845|0.00802|0.00689|0.00492|0.00451|0.0046|0.00204|0.0041|0.00174|-0.00267|-0.00423|-0.00327|-0.00302|-0.00303|-0.00307|-0.00317|-0.00454|-0.00811|-0.00468|-0.00414|-0.00378|-0.00387|-0.00419|-0.00678|-0.00793|-0.00696|-0.00693|-0.00499|-0.00436|-0.00452|-0.00159|-0.00177|-0.00192|271|243|218|181|141|190|186|305|360|345|315|265|315|315|341|359|360|358|351|347|340|260|57|296|||||||||||||||||||||||||
2025-12-16 15:38:15|KB.D.MID250.CASH.IP|418|2025-12-16 14:28:40|2025-12-16 15:38:10|22027.06|0|0|2025-12-15|0|8|0.028516|15|-0.027162|9|2025-12-15|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00251|0.002|0.00141|0.00126|0.00142|0.00115|0.0016|0.00191|0.00244||||||||||||||||-0.00208|-0.00173|-0.00117|-0.0011|-0.00101|-0.00142|-0.00134|-0.00223|-0.00175||||||||270|360|360|360|360|360|360|360|180|||||||||||||||||||||||||
2025-12-16 15:38:16|IX.D.DAX.IDE.IP|418|2025-12-16 14:28:40|2025-12-16 15:38:10|24021|13.5|0.00581|2025-12-15|0.00576|10|0.049446|14|-0.052003|15|2025-12-15|0.0214|0.02059|0.02057|0.02058|0.02058|0.02057|0.02058|0.01152|0.00577|0.00577|0.00576|0.00576|0.00577|0.00577|0.00577|0.00578|0.00867|0.01157|0.01158|0.01158|0.01157|0.02894|0.02894|0.02895|0|0|1|0|0|1|0|4|18|8|13|7|8|6|11|11|14|2|2|1|3|0|0|0|0.00466|0.00406|0.00397|0.00301|0.00407|0.00515|0.00461|0.00618|0.00971|0.00754|0.00548|0.00398|0.00487|0.00501|0.00749|0.0097|0.00835|0.00689|0.00595|0.00472|0.00434|0.0029|0.00451|0.0028|-0.00473|-0.00395|-0.0042|-0.00363|-0.00452|-0.00424|-0.00429|-0.00633|-0.01104|-0.00782|-0.00512|-0.00441|-0.0054|-0.00513|-0.00707|-0.00993|-0.00742|-0.008|-0.00616|-0.00413|-0.00469|-0.00251|-0.00121|-0.00308|200|242|237|153|199|206|264|346|360|359|360|356|359|359|360|360|360|360|356|355|357|271|89|308|||||||||||||||||||||||||
2025-12-16 15:38:17|TM.D.MDAX.IFM.IP|321|2025-12-16 14:28:50|2025-12-16 15:38:10|29758|14.2|35.06529|2025-12-15|0.33537|7|0.134102|17|-0.200515|20|2025-12-15||||||||0.33537|21.09011|39.02725|39.58692|57.31051|27.1454|52.80858|31.35177|24.80152|36.29185|90.82298|94.77298|85.79323|33.80071|||||||||||0|18|4|9|69|0|1|7|27|20|0|0|0|0||||||||||||0.02357|0.02398|0.01949|0.01669|0.0167|0.0167|0.01963|0.01976|0.02286|0.05406|||0.01674||||||||||||-0.02135|-0.03497|-0.06682||-0.02783|-0.02387|-0.01877|-0.02387|-0.11687|-0.0592|-0.01674|-0.01674|-0.20051||||1|260|165|61|21|67|57|119|102|50|65|19|7|12|||||||||||||||||||||||||
2025-12-16 15:38:18|TM.D.TECDAX.IFM.IP|340|2025-12-16 14:29:10|2025-12-16 15:38:10|3511|0.1|27.19117|2025-12-15|22.50989|18|1.163459|16|-1.136687|16|2025-12-15||||||||38.93272|36.30805|52.14677|52.2894|71.6467|55.16286|61.51052|50.82501|37.65346|40.40284|94.99007|22.50989|100|100|||||||||||0|0|0|0|0|0|0|0|0|1|0|0|0|0|||||||||||0.23868|0.02881|0.01636|0.0148|0.01412|0.01614|0.01552|0.01863|0.015|0.15279|0.10932||||||||||||||-0.40372|-0.02001|-0.01625|-0.01413|-0.01694|-0.01695|-0.01411|-0.01642|-0.01819|-0.05184|-0.03597|||||||16|249|148|115|95|109|127|213|256|177|58|10|1|1|||||||||||||||||||||||||
2025-12-16 15:38:18|TM.D.ATHENS.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:38:19|IX.D.HANGSENG.IFU.IP|417|2025-12-16 14:28:50|2025-12-16 15:38:10|25199.5|8.9|0.03167|2025-12-15|0.0194|2|0.167715|9|-0.122153|15|2025-12-15|0.11667|0.04251|0.0194|0.01942|0.11665|0.01946|0.0195|0.01952|0.06828|0.05351|0.03117|0.03117|0.03116|0.03116|0.03117|0.03124|0.03122|0.03129|0.03158|0.11751|0.11754|0.11755|0.11752|0.11752|0|39|30|17|0|22|18|23|12|3|1|2|2|1|6|7|5|3|3|0|0|0|0|0|0.00266|0.01637|0.01423|0.00874|0.00212|0.0111|0.00793|0.00667|0.00633|0.00585|0.0048|0.0038|0.00394|0.00385|0.00953|0.01195|0.00852|0.00735|0.00684|0.00263|0.00316|0.00212|0.00325|0.00227|-0.0028|-0.01575|-0.01509|-0.0098|-0.00249|-0.01087|-0.00828|-0.00722|-0.00647|-0.00543|-0.00382|-0.0037|-0.00402|-0.00402|-0.00955|-0.01238|-0.00819|-0.00748|-0.00677|-0.00283|-0.00346|-0.00191|-0.00067|-0.00247|345|354|360|358|294|360|360|359|360|346|336|318|337|339|355|360|360|360|360|360|360|266|84|306|||||||||||||||||||||||||
2025-12-16 15:38:20|TM.D.BUX.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:38:21|IX.D.NIFTY.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:38:22|IX.D.MIB.IFM.IP|417|2025-12-16 14:28:50|2025-12-16 15:38:20|44019.2|6.8|0.04524|2025-12-15|0.0453|14|0.051448|8|-0.085663|8|2025-12-15|0.09164|0.09154|0.09147|0.09148|0.09146|0.09144|0.09149|0.04574|0.0456|0.04553|0.04548|0.04542|0.04536|0.04531|0.0453|0.04537|2.40608|21.47666|25.24269|21.28484|0.04533|0.09066|0.09064|0.09067|0|0|0|0|0|0|0|2|11|14|15|6|6|13|13|14|14|1|1|0|1|15|0|0|0.00553|0.00529|0.00475|0.00469|0.00487|0.00704|0.0063|0.01023|0.01385|0.00993|0.00789|0.00741|0.00778|0.0076|0.00954|0.01182|0.01023|0.01244|0.01192|0.00966|0.00684|0.00308|0.0035|0.00298|-0.00515|-0.00466|-0.00619|-0.00485|-0.0054|-0.005|-0.00708|-0.00797|-0.01316|-0.00954|-0.0082|-0.00735|-0.00748|-0.00732|-0.01009|-0.0104|-0.01004|-0.01244|-0.01229|-0.00846|-0.0075|-0.00249|-0.00366|-0.00336|247|267|187|151|149|150|195|210|356|322|288|273|279|267|315|352|339|308|254|273|247|263|61|296|||||||||||||||||||||||||
2025-12-16 15:38:23|IX.D.NIKKEI.IFD.IP|418|2025-12-16 14:28:50|2025-12-16 15:38:20|49619.9|6.2|0.01408|2025-12-15|0.01392|10|0.088967|0|-0.086941|0|2025-12-15|0.01394|0.01395|0.01397|0.01399|0.01397|0.01395|0.01395|0.01395|0.01395|0.01393|0.01392|0.01393|0.01393|0.01392|0.01393|0.01399|0.01397|0.01398|0.01399|0.01398|0.01398|0.01424|0.05995|0.02065|11|5|5|2|3|4|8|2|2|2|2|1|1|1|2|4|4|1|1|1|2|2|0|28|0.02175|0.01191|0.00937|0.00829|0.00837|0.00857|0.00896|0.00767|0.00829|0.00694|0.00662|0.00541|0.00571|0.00514|0.01127|0.01452|0.01317|0.00975|0.00837|0.00843|0.00748|0.00572|0.00381|0.00982|-0.01875|-0.01208|-0.00971|-0.00894|-0.00823|-0.00863|-0.00829|-0.00686|-0.00722|-0.00624|-0.0059|-0.00522|-0.00496|-0.00518|-0.01015|-0.01712|-0.01124|-0.01012|-0.00869|-0.00823|-0.00684|-0.00563|-0.00097|-0.00929|360|360|360|355|358|357|341|321|356|337|331|288|325|322|343|360|360|360|359|360|351|184|99|295|||||||||||||||||||||||||
2025-12-16 15:38:23|TM.D.KLCI.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:38:24|IX.D.AEX.IFM.IP|415|2025-12-16 14:28:50|2025-12-16 15:38:20|933.79|4.9|0.01053|2025-12-15|0.01057|10|0.116817|8|-0.074109|15|2025-12-15|0.05313|0.05308|0.05304|0.05305|0.05304|0.05302|0.05306|0.03184|0.01059|0.01058|0.01057|0.01057|0.01058|0.01057|0.01058|0.01059|0.02135|0.03176|0.03179|0.03179|0.78911|0.05297|0.05296|0.05299|0|0|0|0|0|0|0|2|3|4|10|4|2|3|5|8|6|1|0|0|0|22|0|0|0.012|0.01121|0.01137|0.01061|0.01193|0.01178|0.01415|0.02067|0.01655|0.01263|0.01125|0.01079|0.01102|0.0114|0.01469|0.01456|0.01453|0.01258|0.01272|0.01201|0.01336|0.01166||0.01102|-0.01164|-0.01499|-0.01186|-0.01273|-0.01414|-0.01378|-0.01486|-0.01396|-0.01402|-0.01231|-0.01167|-0.01219|-0.01131|-0.01078|-0.01336|-0.01593|-0.0134|-0.01182|-0.0123|-0.01059|-0.01295|-0.01059|-0.01059|-0.0106|129|111|84|38|43|55|69|131|329|279|230|210|245|227|303|346|330|272|215|202|132|91|12|107|||||||||||||||||||||||||
2025-12-16 15:38:25|IX.D.OBX.IFM.IP|91|2025-12-16 14:33:20|2025-12-16 15:19:50|1552.1|114.5|59.35462|2025-12-15|58.37607|15|0.016026|15|0||2025-12-15||||||||||||||||58.37607||||||||||||||||||||||||0||||||||||||||||||||||||0.01603|||||||||||||||||||||||||||||||||12|||||||||||||||||||||||||
2025-12-16 15:38:25|IX.D.PSI20.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:38:26|IX.D.SINGAPORE.IFM.IP|415|2025-12-16 14:28:50|2025-12-16 15:38:20|437.86|3.7|5.10169|2025-12-15|0.13679|22|0.136181|9|-0.0905|14|2025-12-15|9.58705|19.94875|20.26729|20.54088|27.47644|17.12384|32.88084|18.8962|10.17615|11.16601|50.01856|52.79507|44.84748|35.9205|13.82841|10.8069|12.32392|17.97489|21.10928|28.68183|32.85508|11.46804|0.13679|0.13681|10|9|7|8|6|10|7|9|11|12|2|3|2|2|3|3|2|0|0|1|2|0|0|0|0.02064|0.01404|0.01412|0.0114|0.01139|0.0125|0.01217|0.01342|0.01134|0.02531||0.01132|0.01131|0.01132|0.01557|0.01495|0.01372|0.01281|0.01202|0.01175|0.01335|0.0228||0.02281|-0.01816|-0.01537|-0.01225|-0.0114|-0.01139|-0.01193|-0.01212|-0.01135|-0.01179|-0.01458|-0.01132|-0.01132|-0.01131|-0.01131|-0.01767|-0.01469|-0.01311|-0.01289|-0.01323|-0.01137|-0.01229|-0.01709||-0.0228|147|246|168|78|51|117|70|106|138|81|36|36|58|78|203|325|293|262|242|178|198|44|4|61|||||||||||||||||||||||||
2025-12-16 15:38:27|IX.D.SAF.IFMMX.IP|418|2025-12-16 14:28:50|2025-12-16 15:38:20|105227|0|0.09489|2025-12-15|0.09447|16|0.164665|6|-0.22214|15|2025-12-15|0.0953|0.09525|0.09526|0.09529|0.09529|0.09527|2.33395|3.74392|2.8763|3.2297|3.47334|9.95417|10.02454|6.6243|4.1712|1.20455|0.09447|0.09453|0.09457|0.09453|0.0945|0.09449|0.09447|0.09449|0|0|0|0|0|0|2|12|15|11|10|6|6|7|17|6|0|0|0|0|0|0|0|0|0.0033|0.00313|0.00317|0.00318|0.00271|0.00409|0.00963|0.01546|0.01487|0.00775|0.00741|0.00656|0.0058|0.00769|0.01286|0.01362|0.00663|0.00664|0.00511|0.00443|0.00389|0.00214|0.00312|0.00217|-0.00311|-0.00365|-0.00421|-0.00294|-0.00223|-0.003|-0.00552|-0.01751|-0.01838|-0.01095|-0.01021|-0.00762|-0.00792|-0.00838|-0.01436|-0.01412|-0.00665|-0.00649|-0.00501|-0.00453|-0.00386|-0.00198|-0.00165|-0.00235|336|335|295|251|260|260|265|270|351|343|319|292|300|303|338|351|360|360|360|359|360|264|59|300|||||||||||||||||||||||||
2025-12-16 15:38:28|IX.D.IBEX.IFM.IP|413|2025-12-16 14:28:50|2025-12-16 15:38:20|16919.7|8|0.02905|2025-12-15|0.02938|12|0.097155|8|-0.105882|8|2025-12-15|0.07105|0.07099|0.07093|0.07094|0.07092|0.07085|0.07089|0.02951|0.02941|0.02939|0.02939|0.02939|0.02938|0.02938|0.02938|0.02939|4.41406|25.62774|13.85116|0.07053|0.07049|0.07047|0.07046|0.07048|0|0|0|0|0|0|0|2|6|4|3|4|2|3|3|8|7|1|1|0|0|0|0|0|0.00458|0.00753|0.00493|0.00487|0.00737|0.00735|0.00511|0.01506|0.0131|0.00967|0.00706|0.00629|0.00609|0.00618|0.00745|0.00892|0.00953|0.01323|0.0129|0.00739|0.00711|0.00284|0.00426|0.00255|-0.00475|-0.00626|-0.00638|-0.00581|-0.00681|-0.00625|-0.0054|-0.00728|-0.01241|-0.00927|-0.0071|-0.00634|-0.00604|-0.00689|-0.00926|-0.00904|-0.00982|-0.01269|-0.01235|-0.00654|-0.00876|-0.00228|-0.00223|-0.00273|213|157|124|93|77|84|115|105|343|315|272|259|254|261|291|342|274|86|87|216|180|263|56|296|||||||||||||||||||||||||
2025-12-16 15:38:29|IX.D.OMX.IFM.IP|417|2025-12-16 14:29:00|2025-12-16 15:38:20|2811.32|67.8|0.01748|2025-12-15|0.01762|14|0.083793|8|-0.057106|15|2025-12-15|0.05313|0.05308|0.05304|0.05304|0.05303|0.05302|0.05305|0.05225|0.01767|0.01764|0.01763|0.01763|0.01763|0.01763|0.01762|0.01766|0.03074|0.05301|0.05303|0.05302|0.05299|0.05297|0.05296|0.05297|0|0|0|0|0|0|0|0|65|88|104|62|33|33|75|130|95|25|0|0|0|0|0|0|0.0052|0.00449|0.00459|0.0049|0.0047|0.00611|0.00757|0.0071|0.01371|0.00867|0.00684|0.00589|0.00616|0.00652|0.00904|0.01071|0.00894|0.00864|0.00697|0.00723|0.00538|0.0028|0.00374|0.00252|-0.00434|-0.00684|-0.0049|-0.00396|-0.00509|-0.00641|-0.00557|-0.0078|-0.01151|-0.00881|-0.00654|-0.00577|-0.0066|-0.00616|-0.00856|-0.01204|-0.00893|-0.00863|-0.00678|-0.00575|-0.00659|-0.0024|-0.00199|-0.0028|227|215|160|113|121|121|138|161|339|308|274|262|268|268|317|353|216|323|319|275|273|260|60|296|||||||||||||||||||||||||
2025-12-16 15:38:30|IX.D.SMI.IFM.IP|414|2025-12-16 14:29:00|2025-12-16 15:38:20|13028.1|17.2|0.01514|2025-12-15|0.01535|11|0.058|8|-0.038653|8|2025-12-15|0.04649|0.04646|0.04643|0.04644|0.04643|0.04642|0.04644|0.01546|0.01543|0.01539|0.01536|0.01535|0.01535|0.01535|0.01536|0.01538|0.01536|0.01536|0.01537|0.01536|0.01544|0.04596|0.04596|0.04597|0|0|0|0|0|0|0|28|34|30|45|13|43|48|18|42|60|1|0|0|3|0|0|0|0.00398|0.00542|0.0049|0.00435|0.0058|0.00582|0.00406|0.0073|0.01006|0.00661|0.00712|0.00605|0.00596|0.00581|0.00876|0.00788|0.00812|0.00812|0.00687|0.00561|0.00575|0.00245|0.00283|0.00218|-0.00384|-0.00649|-0.00572|-0.00514|-0.00567|-0.00784|-0.00473|-0.00784|-0.01013|-0.00698|-0.00659|-0.00592|-0.00583|-0.00565|-0.0078|-0.00885|-0.00884|-0.00779|-0.00639|-0.00551|-0.00557|-0.00193|-0.00153|-0.00219|201|142|96|68|64|85|105|237|343|306|275|259|325|297|348|348|347|341|345|329|286|260|53|296|||||||||||||||||||||||||
2025-12-16 15:38:30|IX.D.TAIEX.IFU.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:38:31|KB.D.TK.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:38:32|CC.D.VSTOXX.UNC.IP|187|2025-12-16 14:28:50|2025-12-16 15:38:00|17.7|25|0.2061|2025-12-15|0.4567|7|0.741163|4|-2.311161|4|2025-12-15|1.73812|6.95482|1.7326|1.7331|1.65041|1.4606|0.72349|0.4567|0.45824|0.45978|0.46223|0.46392|0.46522|0.46531|0.46563|0.46082|0.46208|0.46067|0.46036|0.46161|0.46173||||2|3|0|0|0|3|0|1|26|11|64|35|27|83|46|20|28|1|1|1|3||||0.29053|0.21312|||0.41552|0.31494||0.17153||0.11491|0.11567|0.17401||0.14554|0.15288|0.16119|0.17344|0.15952|0.15097|0.13482|0.13472|||||-0.18823|||-2.31116|-0.63341||-0.14238|-0.17155||-0.11541|-0.17422|-0.22056||-0.20938|-0.14794|-0.15388|-0.14859|-0.17249|-0.17271|-0.1154||||1|18|2|1|8|20|11|17|25|24|19|11|19|14|47|105|107|102|72|38|72|0||||||||||||||||||||||||
2025-12-16 15:38:32|CC.D.VIX.UME.IP|403|2025-12-16 14:29:00|2025-12-16 15:38:30|18.72|30.9|0.307|2025-12-15|0.85535|15|0.274574|14|-0.272926|14|2025-12-15|0.86688|0.8698|0.86894|0.86768|0.86886|0.86847|0.86842|0.86682|0.86743|0.86774||0.87305|0.87363|0.87497|0.87406|0.85535|0.86146|0.86151|0.86062|0.86389|0.86517|0.86645||0.86487|5|6|19|0|21|13|3|10|17|11||8|16|31|58|40|30|24|21|21|27|52||35|0.16272|||||0.16295||0.05423|0.271|0.0542|||0.12747|0.21906|0.16837|0.1893|0.1671|0.16176|0.19709|0.21235|0.17434|0.13549||0.10811|-0.27056|||||||-0.16216|-0.16278|-0.08134||-0.27233|-0.1364|-0.16402|-0.20433|-0.20684|-0.22805|-0.20253|-0.15467|-0.20031|-0.19438|||-0.16243|13|12|3|1|2|3|7|17|15|15|3|20|14|51|124|97|81|68|56|77|16|10|||||||||||||||||||||||||
2025-12-16 15:38:33|IR.D.FGBM.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:38:34|IR.D.FLG.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:38:34|IR.D.ULTRA100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:38:35|IR.D.BOND100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:38:36|IR.D.10YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:38:37|IR.D.JGB.FWM2.IP|99|2025-12-16 14:29:10|2025-12-16 15:36:50|13325|0.2|1.03952|2025-12-15|0.02998|0|0.02249|15|-0.097451|14|2025-12-15|0.02998|0.02999||0.03|0.02999|0.03|0.02999|0.02998|0.02999|0.02999|0.02999|0.02998|0.02999|0.03272|0.03031|2.73269|0.02999|0.03|0.03|0.02999|0.03333|||0.03|0|0||1|0|1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||3|0.00749|0.0075||0.0075|0.0075|0.0075|0.0075|0.0075|0.0075|0.0075|0.01125|0.0075||0.0075|0.0075|0.012|0.0075|0.0075|0.0075|||||0.0075|-0.00749|-0.0075||-0.0075|-0.0075|-0.0075|-0.0075|-0.00749|-0.0075|-0.0075|-0.0075|-0.0075||-0.02625|-0.03748|-0.0075|-0.0075||-0.0075|||||-0.0075|75|66|34|60|63|13|43|36|15|14|13|17|55|47|37|38|15|7|1|9|15|||||||||||||||||||||||||
2025-12-16 15:38:37|CC.D.FGBL.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:38:38|IR.D.FOAT.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:38:38|IR.D.FBTP.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:38:39|IR.D.05YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:38:40|CC.D.DX.UME.IP|412|2025-12-16 14:29:10|2025-12-16 15:38:30|9766.6|4.3|0.05061|2025-12-15|0.05099|0|0.07671|15|-0.018399|15|2025-12-15|0.05099|0.05101|0.05104|0.05103|0.05102|0.05103|0.05103|0.05103|0.05103|0.05106|0.05106|0.05107|0.05109|0.05109|0.05109|0.05113|0.05109|0.05106|0.05103|0.05103|0.05106|0.05106|||0|1|1|1|0|0|0|0|1|1|1|1|2|2|2|4|2|1|1|2|1|0|||0.00286|0.00328|0.00323|0.00313|0.00279|0.00286|0.00299|0.00298|0.00386|0.00331|0.00294|0.00301|0.00339|0.00344|0.00377|0.00484|0.00338|0.00351|0.00332|0.00283|0.00298|0.00319|||-0.00295|-0.00337|-0.00304|-0.00278|-0.00301|-0.00315|-0.0034|-0.00353|-0.00329|-0.00359|-0.00347|-0.00333|-0.00351|-0.00364|-0.00425|-0.00522|-0.00344|-0.00274|-0.0031|-0.00276|-0.00319|-0.00293|||211|269|302|240|205|206|282|297|299|298|263|236|233|272|322|341|315|266|246|184|150|157|||||||||||||||||||||||||
2025-12-16 15:38:42|CS.D.BITCOIN.CDE.IP|418|2025-12-16 14:29:10|2025-12-16 15:38:40|87087|17.5|0.05278|2025-12-15|0.0512|9|0.234101|15|-0.257894|17|2025-12-15|0.05208|0.05179|0.05139|0.05149|0.05139|0.05134|0.05133|0.05134|0.05124|0.0512|0.05122|0.05127|0.05135|0.05142|0.05156|0.05278|0.05306|0.05347|0.05364|0.05337|0.05358|0.05354|0.05347|0.05329|12|12|13|11|9|10|8|9|10|11|10|10|10|9|17|20|17|16|17|16|15|13|5|14|0.02064|0.02386|0.01759|0.01204|0.01414|0.00734|0.0084|0.00985|0.00954|0.0086|0.01165|0.00763|0.00765|0.01037|0.02797|0.05079|0.03241|0.02618|0.0257|0.02697|0.02321|0.01601|0.01476|0.01291|-0.01806|-0.01762|-0.01751|-0.01168|-0.00969|-0.00977|-0.01006|-0.00866|-0.00834|-0.00928|-0.00959|-0.00633|-0.00901|-0.01147|-0.03361|-0.04623|-0.03393|-0.02918|-0.02788|-0.02379|-0.02561|-0.01535|-0.01571|-0.0117|358|345|351|331|318|314|287|313|305|317|317|299|318|327|351|360|360|360|360|360|360|354|274|354|||||||||||||||||||||||||
2025-12-16 15:38:43|CS.D.ETHUSD.CFE.IP|418|2025-12-16 14:29:10|2025-12-16 15:38:40|2931.3|17.1|0.04772|2025-12-15|0.04432|10|0.29438|15|-0.281404|15|2025-12-15|0.04562|0.04533|0.0448|0.04491|0.04493|0.04487|0.0448|0.04476|0.04464|0.04449|0.04432|0.04435|0.04441|0.04461|0.04487|0.04645|0.04673|0.04722|0.04782|0.04753|0.04776|0.04769|0.04759|0.04728|12|12|12|9|11|10|10|8|9|9|9|8|9|10|14|18|16|15|15|14|15|14|4|12|0.02387|0.02463|0.02375|0.01546|0.01385|0.00882|0.01183|0.01021|0.01123|0.01188|0.01332|0.01038|0.01162|0.01185|0.03563|0.05262|0.02771|0.02863|0.0337|0.02967|0.02706|0.0217|0.0137|0.01881|-0.02085|-0.02424|-0.02003|-0.01353|-0.0113|-0.00904|-0.00958|-0.0114|-0.00948|-0.0108|-0.0129|-0.01095|-0.01101|-0.01382|-0.04166|-0.05895|-0.03467|-0.03373|-0.0322|-0.02769|-0.03078|-0.01961|-0.01542|-0.01594|359|357|360|350|358|352|351|345|354|351|357|344|353|355|360|360|360|360|360|360|360|360|319|360|||||||||||||||||||||||||
2025-12-16 15:38:45|CS.D.CRYPTOB10.CFD.IP|418|2025-12-16 14:29:10|2025-12-16 15:38:40|19363.12|9.9|0.41308|2025-12-15|0.39582|10|0.222625|1|-0.158723|14|2025-12-15|0.40312|0.40099|0.39726|0.39833|0.39807|0.3976|0.39749|0.39742|0.39695|0.39628|0.39582|0.39624|0.39694|0.39806|0.3991|0.41074|0.41315|0.4166|0.41964|0.41706|0.41922|0.41833|0.41774|0.41551|9|9|9|8|8|7|7|8|8|8|8|8|8|9|9|10|10|10|10|10|10|9|8|9|0.01207|0.01293|0.00994|0.00508|0.00589|0.00351|0.00445|0.00404|0.00476|0.00492|0.00528|0.00365|0.00435|0.00592|0.01528|0.02854|0.01606|0.01186|0.01462|0.01323|0.01142|0.00834|0.00553|0.00667|-0.009|-0.00835|-0.00917|-0.00602|-0.00484|-0.00377|-0.00385|-0.00534|-0.00431|-0.00392|-0.00533|-0.00417|-0.005|-0.00731|-0.0225|-0.02862|-0.01958|-0.01513|-0.01357|-0.01345|-0.01245|-0.00736|-0.00604|-0.00609|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|||
2025-12-16 15:38:45|CS.D.USDBRL.MINI.IP|418|2025-12-16 14:29:10|2025-12-16 15:38:40|54710|16.2|0.09168|2025-12-15|0.09225|19|0.101927|12|-0.064725|17|2025-12-15|||||||||||||0.09265|0.09284|0.09282|0.09253|0.09262|0.09247|0.0923|0.09225|0.09231|0.09231|||||||||||||||11|11|12|13|11|10|9|7|6|4|||||||||||||||0.02015|0.00995|0.0123|0.01194|0.00904|0.00967|0.0096|0.00722|0.00898|0.0066|||||||||||||||-0.01349|-0.01154|-0.01334|-0.01306|-0.0109|-0.01565|-0.01124|-0.00873|-0.00923|-0.01145|||292|357|357|360|356|348|346|305|286|142|||||||||||||||||||||||||
2025-12-16 15:38:46|CS.D.USDINR.MINI.IP|288|2025-12-16 14:29:10|2025-12-16 15:37:10|9126.6|3.4|0.23755|2025-12-15|0.16483|13|0.062706|5|-0.070338|7|2025-12-15||0.30206|0.27553|0.26348|0.25595|0.22953|0.23055|0.20279|0.25513|0.22044|0.17099|0.24837|0.20299|0.16483|0.2316|0.25885|0.25937|0.2392|0.27486|0.27487||||||2|2|4|4|3|3|3|3|3|2|2|2|2|3|3|3|2|2|2||||||0.03198|0.00705|0.00699|0.00309|0.00535|0.00465|0.00382|0.00553|0.00427|0.00258|0.00237|0.00694|0.00205|0.00571|0.00452|0.00433|0.00498|0.00238|0.00147||||||-0.00735|-0.00551|-0.00879|-0.0053|-0.00639|-0.0072|-0.00699|-0.00907|-0.00698|-0.00246|-0.00143|-0.00247|-0.00226|-0.00599|-0.00279|-0.00278|-0.0022|-0.00262|-0.00147|||||10|21|229|223|227|233|206|264|206|90|83|75|80|198|171|184|77|80|23|||||||||||||||||||||||||
2025-12-16 15:38:47|CS.D.USDTWD.MINI.IP|218|2025-12-16 14:29:10|2025-12-16 15:37:50|31462.5|2.5|0.07165|2025-12-15|0.06386|2|0.087122|1|-0.077493|1|2025-12-15||0.07876|0.06386|0.06389|0.06393|0.06395|0.06391|0.06443|0.06386|0.06479|0.06392|0.06396|0.06396|0.06549|0.06395|0.06539|0.0642|0.06388|0.06388|0.06387||||||2|2|2|2|2|2|2|2|3|2|3|2|3|2|2|3|2|2|2||||||0.00795|0.00241|0.0019|0.00205|0.00236|0.00275|0.00413|0.00156|0.00394|0.00278|0.00662|0.00141|0.00357|0.00226|0.00348|0.00388|0.00671|0.00266|0.00679||||||-0.00664|-0.00206|-0.00252|-0.00433|-0.00148|-0.00265|-0.00245|-0.00245|-0.0054|-0.00477|-0.00656|-0.00202|-0.00347|-0.00284|-0.00409|-0.00217|-0.00394|-0.00405|-0.00136|||||163|156|153|154|115|183|202|111|186|111|135|66|154|109|163|114|22|35|41|||||||||||||||||||||||||
2025-12-16 15:38:48|CS.D.EURGBP.MINI.IP|414|2025-12-16 14:29:10|2025-12-16 15:38:40|8780.9|8.9|0.01258|2025-12-15|0.01047|12|0.036449|23|-0.052378|22|2025-12-15|0.01212|0.01257|0.01166|0.01348|0.01127|0.38141|0.01216|0.01146|0.01223|0.0111|0.01109|0.01077|0.01047|0.01228|0.01113|0.01132|0.0117|0.0108|0.01179|0.01074|0.01106|0.01946|0.13422|0.4779|3|3|3|4|3|3|3|3|4|3|3|3|3|4|6|8|5|4|3|3|2|2|2|2|0.00198|0.00193|0.00229|0.00264|0.00205|0.00208|0.00207|0.00272|0.00301|0.00243|0.00244|0.00223|0.00219|0.00314|0.00277|0.00343|0.00283|0.00255|0.00224|0.00198|0.00187|0.00168|0.01751|0.00367|-0.0019|-0.00224|-0.00201|-0.00201|-0.00195|-0.00238|-0.00206|-0.00231|-0.00294|-0.00268|-0.00269|-0.00225|-0.00218|-0.00277|-0.00254|-0.00359|-0.00265|-0.0021|-0.00253|-0.0021|-0.00191|-0.00248|-0.01179|-0.00259|292|309|324|302|254|271|293|317|346|326|313|290|286|338|351|357|353|320|318|264|259|221|77|216|||||||||||||||||||||||||
2025-12-16 15:38:49|CS.D.EURUSD.CEDM.IP|416|2025-12-16 14:29:20|2025-12-16 15:38:40|11777.2|10.4|0.00527|2025-12-15|0.00511|20|0.028938|23|-0.071389|15|2025-12-15|0.00594|0.00544|0.00521|0.00548|0.39584|1.88516|0.33027|0.8985|0.28937|0.00519|0.00526|0.00518|0.00538|0.00536|0.00541|0.00543|0.28804|0.00541|0.00574|0.00528|0.00511|0.98339|8.67727|0.52513|3|3|3|3|3|2|4|4|5|4|4|3|4|5|7|9|6|4|4|3|2|2|3|2|0.00227|0.00225|0.00228|0.00176|0.00186|0.00188|0.00226|0.00254|0.00311|0.0028|0.0027|0.00238|0.00213|0.00314|0.00342|0.00416|0.00293|0.00199|0.0017|0.0017|0.00164|0.00185|0.00313|0.00263|-0.00228|-0.00265|-0.00245|-0.00214|-0.00186|-0.00157|-0.00234|-0.00251|-0.00284|-0.00261|-0.00232|-0.00186|-0.00248|-0.00288|-0.003|-0.00482|-0.00304|-0.00226|-0.00223|-0.00146|-0.00161|-0.00189|-0.00412|-0.00164|279|316|324|302|256|266|308|336|352|344|332|316|330|348|355|357|354|343|318|289|299|205|139|193|||||||||||||||||||||||||
2025-12-16 15:38:50|CS.D.GBPUSD.MINI.IP|417|2025-12-16 14:29:20|2025-12-16 15:38:40|13410.2|10.8|0.00795|2025-12-15|0.00673|19|0.058343|23|-0.068697|15|2025-12-15|0.00677|0.00761|0.00756|0.0087|0.00724|0.00772|0.33971|0.00684|0.00743|0.00701|0.00703|0.00681|0.00674|0.00702|0.00692|0.00681|0.00739|0.00681|0.00676|0.00673|0.00676|1.81375|0.72472|0.00968|3|3|4|4|3|3|3|4|5|4|4|3|3|4|6|9|6|4|4|3|3|4|2|2|0.00193|0.00238|0.00251|0.00174|0.0018|0.00239|0.00203|0.00308|0.00314|0.00301|0.00295|0.00245|0.00259|0.00269|0.00365|0.00456|0.00322|0.00268|0.00259|0.0018|0.00176|0.00174|0.00238|0.00378|-0.00211|-0.00279|-0.0026|-0.00224|-0.002|-0.00199|-0.00212|-0.00244|-0.00324|-0.0027|-0.00287|-0.00193|-0.00271|-0.00308|-0.00378|-0.00444|-0.00362|-0.00298|-0.00281|-0.00172|-0.00216|-0.00235|-0.00243|-0.00159|285|317|326|284|242|278|301|329|350|334|335|303|313|336|352|357|354|338|334|294|294|222|157|194|||||||||||||||||||||||||
2025-12-16 15:38:51|CS.D.NZDUSD.MINI.IP|417|2025-12-16 14:29:20|2025-12-16 15:38:50|5785.4|8.6|0.04447|2025-12-15|0.03114|12|0.041507|2|-0.117278|15|2025-12-15|0.04168|0.03695|0.04961|0.0432|0.03681|0.03695|0.04135|0.03643|0.04637|0.04254|0.03827|0.03994|0.03114|0.03212|0.03939|0.04062|0.04795|0.03935|0.03529|0.04|0.04744|0.04415|1.16096|0.05264|3|3|5|3|3|3|3|3|4|4|3|3|2|3|6|7|7|4|3|3|3|3|4|2|0.0048|0.00563|0.00778|0.00553|0.00518|0.00517|0.00468|0.00494|0.00583|0.00569|0.00425|0.0061|0.0032|0.00544|0.0061|0.00799|0.00711|0.00572|0.00479|0.00517|0.00404|0.00403|0.00552|0.00506|-0.00494|-0.0058|-0.01015|-0.0068|-0.0051|-0.00434|-0.00484|-0.00461|-0.00681|-0.00602|-0.00522|-0.0052|-0.00318|-0.00446|-0.00664|-0.0082|-0.00781|-0.00547|-0.00483|-0.00587|-0.00643|-0.00594|-0.00739|-0.00458|288|317|346|318|282|283|303|336|342|311|299|300|261|313|348|359|358|344|303|285|272|195|282|220|||||||||||||||||||||||||
2025-12-16 15:38:52|CS.D.USDCAD.MINI.IP|414|2025-12-16 14:29:10|2025-12-16 15:38:40|13756.3|8.5|0.00976|2025-12-15|0.00945|18|0.058859|15|-0.026882|13|2025-12-15|0.00991|0.01018|0.01036|0.01154|0.00983|0.00995|0.01014|0.01057|0.00963|0.00974|0.00951|0.38258|0.00949|0.00978|0.00946|0.00948|0.00954|0.00953|0.00945|0.34497|0.34725|0.43532|0.06016|3.28023|3|3|3|3|2|2|2|3|3|3|2|2|3|4|5|8|5|4|4|3|3|3|2|2|0.00169|0.00174|0.00184|0.00177|0.00144|0.00148|0.00173|0.00184|0.00211|0.00238|0.00216|0.00174|0.00169|0.00304|0.00283|0.0039|0.0029|0.00232|0.00284|0.00184|0.00163|0.00198|0.00204|0.00262|-0.002|-0.00167|-0.00178|-0.00134|-0.00158|-0.00143|-0.00159|-0.0018|-0.00208|-0.002|-0.00167|-0.00174|-0.00196|-0.00276|-0.00293|-0.00375|-0.00274|-0.00214|-0.00245|-0.00167|-0.00153|-0.00152|-0.00248|-0.00133|222|286|304|263|223|241|234|275|311|277|250|268|277|335|350|358|348|342|339|298|296|237|112|153|||||||||||||||||||||||||
2025-12-16 15:38:53|CS.D.USDCHF.MINI.IP|417|2025-12-16 14:29:20|2025-12-16 15:38:50|7947.5|6.9|0.01911|2025-12-15|0.01882|19|0.086872|15|-0.025131|22|2025-12-15|0.02063|0.02418|0.02091|0.02115|0.02087|0.02462|0.02635|0.01903|0.01893|0.01897|0.01884|0.01885|0.01885|0.01899|0.01889|0.01901|0.01885|0.01883|0.40821|0.01882|0.01883|0.56412|0.08169|0.72011|3|3|3|3|2|2|3|3|4|3|3|2|3|3|5|6|4|3|3|2|2|3|2|2|0.00291|0.00325|0.00271|0.00286|0.00246|0.00255|0.00364|0.00294|0.00468|0.00347|0.00325|0.00281|0.00326|0.00356|0.00396|0.00638|0.00357|0.00281|0.00242|0.00263|0.00212|0.00186|0.00314|0.00243|-0.00261|-0.00274|-0.00305|-0.00234|-0.00223|-0.00258|-0.0028|-0.00351|-0.00382|-0.00348|-0.00337|-0.00286|-0.00288|-0.00333|-0.0043|-0.00475|-0.00313|-0.00265|-0.0026|-0.00196|-0.00251|-0.00254|-0.0039|-0.00218|257|290|296|246|240|221|268|306|335|320|292|262|275|318|341|353|332|274|257|216|231|186|139|145|||||||||||||||||||||||||
2025-12-16 15:38:54|CS.D.USDCNH.MINI.IP|416|2025-12-16 14:29:20|2025-12-16 15:38:50|70332.3|7.8|0.00857|2025-12-15|0.00851|3|0.022016|15|-0.021867|23|2025-12-15|0.00918|0.0089|0.00856|0.00851|0.00851|0.00851|0.00851|0.00861|0.00852|0.00852|0.00852|0.00852|0.00852|0.00855|0.00852|0.00855|0.00852|0.00852|0.00852|0.00852|0.00852|0.01289|0.01704|0.01704|4|6|6|5|3|4|5|7|6|5|4|4|4|5|7|8|7|5|5|3|4|2|3|4|0.00047|0.00138|0.00103|0.00103|0.00058|0.00086|0.0009|0.00119|0.00095|0.00081|0.00057|0.0005|0.00059|0.00079|0.00085|0.00113|0.00098|0.00063|0.00046|0.00031|0.00033|0.00048|0.00053|0.00058|-0.00059|-0.00159|-0.0011|-0.00102|-0.00054|-0.00062|-0.0009|-0.00116|-0.00098|-0.00089|-0.00065|-0.00059|-0.00059|-0.00078|-0.00086|-0.00101|-0.00087|-0.00063|-0.00038|-0.0004|-0.00039|-0.00039|-0.0008|-0.00074|305|348|353|337|286|309|342|354|356|343|331|326|325|340|356|358|357|348|344|265|313|189|241|318|||||||||||||||||||||||||
2025-12-16 15:38:55|CS.D.USDDKK.MINI.IP|418|2025-12-16 14:29:20|2025-12-16 15:38:50|63425.2|13.1|0.02373|2025-12-15|0.02357|8|0.067738|15|-0.02612|23|2025-12-15|0.03142|0.03143|0.03144|0.03144|0.03142|0.03142|0.03142|0.02381|0.02357|0.02358|0.02358|0.02359|0.0236|0.0242|0.0236|0.02406|0.02361|0.0236|0.02563|0.02358|0.0236|0.02846|2.25017|0.03149|4|4|5|4|3|3|5|7|10|8|7|6|7|9|11|14|11|7|6|5|4|3|5|3|0.00144|0.00223|0.00187|0.00175|0.00137|0.00131|0.00188|0.00225|0.0027|0.00208|0.0018|0.00143|0.00162|0.0025|0.00266|0.00446|0.00296|0.00195|0.00183|0.00099|0.00113|0.00126|0.00218|0.00096|-0.00165|-0.00186|-0.00199|-0.00128|-0.00149|-0.00139|-0.00182|-0.00231|-0.00269|-0.00245|-0.00223|-0.00185|-0.0018|-0.00243|-0.00284|-0.0041|-0.00263|-0.0018|-0.00153|-0.00111|-0.00134|-0.00109|-0.00196|-0.00142|320|348|352|336|316|315|339|357|360|359|356|353|356|360|360|360|360|356|353|344|337|293|318|282|||||||||||||||||||||||||
2025-12-16 15:38:57|CS.D.USDHUF.MINI.IP|418|2025-12-16 14:29:20|2025-12-16 15:38:50|32702.9|13.2|0.06524|2025-12-15|0.06094|9|0.113913|23|-0.081875|19|2025-12-15|1.91709|0.15351|0.15277|0.15269|0.45361|0.45519|0.15273|0.0688|0.06115|0.06094|0.06179|0.06454|0.06106|0.06133|0.06235|0.06165|0.06424|0.06217|0.06212|0.07745|0.0986|0.18065|1.4083|0.78092|6|6|5|5|4|4|5|9|8|7|5|5|6|7|9|10|11|14|12|8|5|5|3|3|0.00909|0.00356|0.00343|0.00298|0.0025|0.00211|0.00293|0.00514|0.00469|0.00398|0.00537|0.00311|0.00374|0.00448|0.00439|0.00554|0.00643|0.00466|0.0042|0.0062|0.00612|0.0073|0.00239|0.0541|-0.00769|-0.00359|-0.00305|-0.00278|-0.00197|-0.00198|-0.00309|-0.00439|-0.0052|-0.00427|-0.00448|-0.00375|-0.00312|-0.00443|-0.00485|-0.00506|-0.00547|-0.00418|-0.00458|-0.00588|-0.0057|-0.00744|-0.00247|-0.00252|346|348|354|348|332|330|345|359|360|360|347|339|344|357|359|360|359|359|358|353|343|304|191|204|||||||||||||||||||||||||
2025-12-16 15:38:58|CS.D.USDJPY.MINI.IP|417|2025-12-16 14:29:30|2025-12-16 15:38:50|15452.7|16.9|0.00526|2025-12-15|0.00471|18|0.105874|15|-0.062499|23|2025-12-15|0.00555|0.00569|0.0059|0.30166|0.30326|0.00551|0.00606|0.00541|0.00482|0.00506|0.00511|0.00489|0.00488|0.00506|0.00505|0.00514|0.28532|0.6238|0.00471|1.79698|0.68028|2.45675|0.04508|0.00699|7|7|9|6|5|5|7|8|9|9|6|6|8|8|12|14|8|4|3|3|3|2|3|3|0.00344|0.0031|0.0035|0.00331|0.00238|0.00235|0.00387|0.0034|0.00394|0.00409|0.0032|0.0028|0.00321|0.00389|0.00473|0.00614|0.00364|0.00219|0.00168|0.00179|0.00181|0.00158|0.00282|0.00281|-0.00321|-0.00364|-0.00387|-0.00292|-0.00339|-0.00346|-0.00329|-0.00407|-0.00397|-0.00403|-0.00274|-0.0033|-0.00309|-0.00367|-0.00452|-0.00573|-0.00333|-0.002|-0.00144|-0.00169|-0.00163|-0.00203|-0.00511|-0.00355|349|349|358|338|336|334|347|357|359|357|353|351|349|354|359|360|357|323|313|279|296|245|141|307|||||||||||||||||||||||||
2025-12-16 15:38:58|CS.D.USDKRW.MINI.IP|321|2025-12-16 14:29:50|2025-12-16 15:38:50|147056.5|3.9|0.13612||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:39:00|CS.D.USDMXN.MINI.IP|415|2025-12-16 14:29:30|2025-12-16 15:38:50|179446.8|8.9|0.02961|2025-12-15|0.02788|16|0.087756|15|-0.0372|22|2025-12-15|0.04567|0.04276|0.04985|0.04691|0.04778|0.04881|0.05|0.04024|0.03517|0.03613|0.03589|0.03414|0.03047|0.03003|0.03095|0.02823|0.02788|0.03297|0.02841|0.02968|0.02949|0.03341|10.33544|0.05006|2|4|5|3|2|3|4|7|5|5|5|4|5|5|7|9|6|5|5|5|6|3|2|2|0.0013|0.00177|0.00185|0.00311|0.00157|0.00059|0.00143|0.00282|0.00319|0.00432|0.00329|0.00245|0.00226|0.00379|0.00429|0.0058|0.00309|0.00361|0.00244|0.00213|0.002|0.00168|0.00722|0.00192|-0.00164|-0.00189|-0.00199|-0.00206|-0.00112|-0.00096|-0.00173|-0.00297|-0.00268|-0.00377|-0.00343|-0.0037|-0.00223|-0.00441|-0.00452|-0.0055|-0.00347|-0.00307|-0.00272|-0.00203|-0.00196|-0.002|-0.00742|-0.00315|196|243|314|238|202|226|269|298|314|316|317|299|326|339|352|357|348|349|325|331|342|242|137|169|||||||||||||||||||||||||
2025-12-16 15:39:01|CS.D.USDNOK.MINI.IP|418|2025-12-16 14:29:30|2025-12-16 15:39:00|101789.8|16.8|0.02664|2025-12-15|0.02467|12|0.149104|23|-0.164687|23|2025-12-15|0.05064|0.04939|0.0494|0.04937|0.04935|0.04937|0.04938|0.04245|0.02786|0.03197|0.02727|0.02529|0.02467|0.03113|0.02527|0.02584|0.02575|0.04211|0.02641|0.02546|0.0489|0.36712|0.19725|0.11539|13|8|10|8|8|8|7|14|12|12|10|8|8|12|15|18|13|13|9|8|7|6|6|16|0.00398|0.00215|0.00215|0.0019|0.00164|0.00164|0.00218|0.0056|0.00465|0.0045|0.00384|0.00235|0.00244|0.00416|0.00457|0.00569|0.00408|0.00403|0.00254|0.00205|0.00183|0.00282|0.00465|0.03191|-0.00374|-0.00223|-0.002|-0.00149|-0.00209|-0.00163|-0.00215|-0.00513|-0.00474|-0.00423|-0.00353|-0.00272|-0.00265|-0.00437|-0.00455|-0.00557|-0.0035|-0.00399|-0.00253|-0.00209|-0.00199|-0.00319|-0.00391|-0.0329|353|349|352|346|350|347|353|359|359|360|360|354|358|360|360|360|360|359|354|352|348|321|316|347|||||||||||||||||||||||||
2025-12-16 15:39:01|CS.D.sp_USDRUB.MINI.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:39:03|CS.D.USDSEK.MINI.IP|418|2025-12-16 14:29:30|2025-12-16 15:39:00|92936.1|10.6|0.02776|2025-12-15|0.02689|14|0.060056|23|-0.054735|7|2025-12-15|3.9052|1.91415|0.0559|0.05632|1.4112|0.05872|0.05475|0.0299|0.02694|0.02851|0.02736|0.02698|0.02725|0.02718|0.02689|0.02764|0.02754|0.0287|0.0272|0.02838|0.0314|0.06575|0.12501|1.28012|5|2|2|2|2|2|3|10|13|10|8|8|7|10|12|15|12|7|4|4|3|4|5|13|0.00636|0.00479|0.00362|0.00487|0.00785|0.00616|0.00342|0.00375|0.00506|0.00419|0.00375|0.00261|0.00248|0.00485|0.00418|0.00569|0.00385|0.00315|0.00256|0.0028|0.00339|0.0122|0.00371|0.00969|-0.00372|-0.00307|-0.00304|-0.00305|-0.00287|-0.00235|-0.00277|-0.0041|-0.00463|-0.00425|-0.00345|-0.0034|-0.00258|-0.00453|-0.00426|-0.00569|-0.00351|-0.00241|-0.00207|-0.00266|-0.00244|-0.00449|-0.0035|-0.01039|286|269|245|237|222|206|270|354|357|356|349|353|337|349|360|360|360|345|307|297|278|243|277|342|||||||||||||||||||||||||
2025-12-16 15:39:04|CS.D.USDSGD.MINI.IP|414|2025-12-16 14:29:30|2025-12-16 15:39:00|12883.9|7|0.25625|2025-12-15|0.01243|16|0.041912|15|-0.08064|21|2025-12-15|0.01685|0.01488|0.01436|0.01396|0.01299|0.01629|0.01419|0.01354|0.01393|0.01502|0.01484|0.01305|0.01259|0.01568|0.01506|0.0142|0.01243|0.01312|0.33508|0.01352|0.3499|3.81401|2.63952|3.43194|4|5|5|4|4|5|5|5|4|4|4|4|4|5|6|7|6|5|4|3|3|3|4|4|0.00139|0.00201|0.00155|0.0015|0.00128|0.00142|0.00186|0.00157|0.00193|0.00171|0.00149|0.00145|0.00159|0.00203|0.00202|0.00267|0.00197|0.00173|0.00172|0.00138|0.00165|0.0034|0.00251|0.00331|-0.00132|-0.0017|-0.00149|-0.00126|-0.00144|-0.0016|-0.00169|-0.00194|-0.00189|-0.00165|-0.00152|-0.0014|-0.00155|-0.00211|-0.00208|-0.00242|-0.00181|-0.00165|-0.00136|-0.00145|-0.00143|-0.00358|-0.00306|-0.00284|327|341|340|340|328|349|340|342|346|337|321|322|323|338|355|355|352|348|311|272|299|238|276|265|||||||||||||||||||||||||
2025-12-16 15:39:05|CS.D.USDZAR.MINI.IP|403|2025-12-16 14:29:30|2025-12-16 15:38:50|167370.1|7.4|0.05467|2025-12-15|0.05341|5|0.133333|23|-0.096641|23|2025-12-15|0.07702|0.07705|0.07707|0.07345|0.07536|0.05341|0.05344|0.05533|0.05344|0.05347|0.05352|0.0536|0.05364|0.05458|0.0537|0.05466|0.05364|0.05388|0.05777|0.05813|0.05358|0.07648|0.20367|2.39516|4|7|3|4|6|5|4|8|7|9|6|7|8|7|13|11|14|12|9|9|5|3|4|6|0.00345|0.00442|0.0026|0.00343|0.00263|0.00167|0.00399|0.00436|0.00447|0.00309|0.00309|0.00275|0.00342|0.0046|0.00466|0.00563|0.00503|0.00389|0.0034|0.00296|0.00172|0.00252|0.00231|0.0132|-0.00267|-0.0037|-0.00252|-0.00322|-0.00258|-0.00213|-0.00447|-0.00412|-0.00444|-0.00381|-0.00338|-0.00323|-0.00344|-0.00502|-0.00437|-0.00602|-0.0062|-0.00376|-0.00352|-0.00289|-0.0015|-0.00322|-0.00207|-0.01044|217|284|268|274|284|228|253|350|347|351|334|331|338|332|358|353|359|358|352|340|325|247|251|317|||||||||||||||||||||||||
2025-12-16 15:39:06|CS.D.ALUMINIUM.MINI.IP|321|2025-12-16 14:29:30|2025-12-16 15:39:00|2873.5|3.1|0.20869|2025-12-15|0.20827|12|0.146275|3|-0.149316|6|2025-12-15||0.20879|0.20855|0.21387|0.20863|0.22033|0.21278|0.213|0.20841|0.20849|0.20849|0.20848|0.20827|0.20932|0.20962|0.20962|0.20949|0.20919|0.23132|||||||3|2|2|2|2|2|2|3|2|2|2|3|4|4|3|3|2|2|||||||0.01336|0.01119|0.01334|0.00991|0.01066|0.00997|0.01283|0.01671|0.01581|0.01196|0.01346|0.01488|0.01624|0.01468|0.01539|0.01416|0.01336|0.01154|||||||-0.01499|-0.01255|-0.01004|-0.0115|-0.01003|-0.01221|-0.0123|-0.01551|-0.01294|-0.01148|-0.01184|-0.01337|-0.01781|-0.01357|-0.01586|-0.01471|-0.01286|-0.01362||||||292|212|118|55|156|214|150|256|199|138|147|199|319|324|314|229|80|66|||||||||||||||||||||||||
2025-12-16 15:39:08|CO.D.CFI.FWM3.IP|353|2025-12-16 14:29:30|2025-12-16 15:38:50|8738|4.6|0.06211|2025-12-15|0.06866|15|0.143365|14|-0.103087|10|2025-12-15||||||||0.06988|0.06955|0.0692|0.06888|0.06895|0.06906|0.06894|0.06877|0.06866|0.06876|||||||||||||||3|3|6|7|3|3|3|4|5|6|||||||||||||||0.01795|0.01526|0.01614|0.01839|0.01134|0.01473|0.01319|0.01638|0.01586|0.01332|||||||||||||||-0.01532|-0.0146|-0.01679|-0.01807|-0.01109|-0.0117|-0.01186|-0.01494|-0.01444|-0.01454||||||||269|281|263|265|211|218|230|254|285|272|||||||||||||||||||||||||
2025-12-16 15:39:08|CC.D.W.UME.IP|405|2025-12-16 14:30:00|2025-12-16 15:39:00||43.9|0.0545|2025-12-15|0.11323|1|0.190585|15|-0.17107|14|2025-12-15||0.11323|0.11336|0.11333|0.1134|0.11347|0.11353|0.11364|0.11362|0.11365|0.1137|0.11376|0.114|0.11386|0.11397|0.11427|0.11434|0.11487|0.11495|0.11482||||||12|11|1|2|7|4|13|4|9|28|9|18|14|51|24|30|43|47|97||||||0.02758|0.01888|0.02361||0.02838|0.01892|0.01893|0.01893|0.02526|0.02528|0.01897|0.02851|0.03163|0.04273|0.03124|0.03352|0.03246|0.03258|0.02552||||||-0.03018|-0.03781|-0.01888|-0.01889|-0.01891|-0.01892|-0.01894|-0.01893|-0.02066|-0.03792|-0.02653|-0.02532|-0.02655|-0.03239|-0.03173|-0.0289|-0.03079|-0.0296|-0.02871|||||56|13|21|16|22|19|19|21|44|29|23|56|47|105|152|134|110|60|25|||||||||||||||||||||||||
2025-12-16 15:39:09|CC.D.KC.UME.IP|403|2025-12-16 14:29:50|2025-12-16 15:39:00|35103.8|8.9|0.05802|2025-12-15|0.05655|16|0.296831|9|-0.412215|12|2025-12-15||||||||||0.08974|0.06994|0.07091|0.06233|0.061|0.05801|0.40656|0.05655|0.05673|0.05673|||||||||||||||4|3|3|6|5|7|7|4|5|4|||||||||||||||0.0271|0.01668|0.02316|0.02289|0.02384|0.01551|0.02191|0.01157|0.01308|0.00874|||||||||||||||-0.02823|-0.02234|-0.02311|-0.02527|-0.02225|-0.01395|-0.01582|-0.00897|-0.01177|-0.0099||||||222|220|255|261|269|254|287|264|217|93|||||||||||||||||||||||||
2025-12-16 15:39:10|CS.D.COPPER.MINI.IP|418|2025-12-16 14:29:40|2025-12-16 15:39:10|11603.4|13.1|0.08608|2025-12-15|0.08517|14|0.170754|12|-0.150965|15|2025-12-15||0.08848|0.08577|0.08792|0.08581|0.0891|0.08706|0.08756|0.08581|0.08563|0.08566|0.0857|0.09662|0.08907|0.08517|0.08536|0.0857|0.08564|0.08818|||||||13|10|6|2|6|9|5|6|5|3|3|6|13|13|13|12|5|4|||||||0.01945|0.01415|0.00872|0.00571|0.01016|0.01225|0.00922|0.01346|0.01136|0.00726|0.0074|0.02033|0.02084|0.01826|0.01887|0.01546|0.01034|0.00739|||||||-0.01956|-0.01304|-0.00942|-0.00477|-0.00882|-0.01105|-0.01059|-0.01188|-0.01195|-0.00695|-0.00621|-0.01734|-0.02402|-0.01891|-0.01947|-0.01559|-0.01034|-0.00873||||||347|358|328|239|329|359|341|350|349|299|316|342|360|360|360|360|338|290|||||||||||||||||||||||||
2025-12-16 15:39:11|CC.D.C.UME.IP|406|2025-12-16 14:30:00|2025-12-16 15:39:00|438.9|45|0.03671|2025-12-15|0.1356|9|0.158838|16|-0.113225|14|2025-12-15||0.13572|0.13572|0.13569||0.13574|0.1357|0.13584|0.13576|0.1356|0.13569|0.13574|0.13573|0.13575|0.1364|0.13642|0.13632|0.13641|0.13616|0.13596||||||71|10|3||3|0|18|16|80|28|61|93|69|162|96|107|44|83|83||||||0.02262|||||||0.02263||0.02262|||0.03393|0.0325|0.02973|0.06522|0.026|0.04083|0.03779||||||-0.03166|-0.02261||||-0.02261|-0.02264|-0.03394||-0.02261|-0.04521|-0.02261|-0.02827|-0.04538|-0.03031|-0.03405|-0.02556|-0.02918|-0.02265|||||22|12|23|4|11|14|21|3|20|6|15|21|64|83|55|92|36|14|||||||||||||||||||||||||
2025-12-16 15:39:11|CC.D.FCPO.UNC.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:39:12|CS.D.CFEGOLD.CDE.IP|418|2025-12-16 14:29:40|2025-12-16 15:39:10|4321.75|45|0.01157|2025-12-15|0.00934|16|0.077508|15|-0.215519|15|2025-12-15|0.01159|0.01143|0.01139|0.01151|0.01148|0.01128|0.01147|0.0112|0.01127|0.0109|0.01007|0.0107|0.01032|0.01029|0.00949|0.00989|0.00934|0.01059|0.01009|0.00952|0.01025|0.01009||0.0116|11|28|20|20|14|20|24|21|20|22|19|17|19|33|43|42|42|29|25|23|22|8||7|0.0057|0.01013|0.00794|0.0065|0.005|0.00773|0.00748|0.00757|0.0073|0.00695|0.00645|0.00519|0.00622|0.01084|0.01611|0.01669|0.01715|0.00966|0.00778|0.00702|0.00818|0.00408||0.00437|-0.00597|-0.01037|-0.00774|-0.00644|-0.0056|-0.00671|-0.0069|-0.00778|-0.00619|-0.00669|-0.00662|-0.0056|-0.0057|-0.01184|-0.0177|-0.0193|-0.0172|-0.00973|-0.00756|-0.00761|-0.00914|-0.00408||-0.00426|360|360|360|360|360|359|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|359|353|||||||||||||||0||0||||||||
2025-12-16 15:39:14|CC.D.HO.UME.IP|416|2025-12-16 14:29:40|2025-12-16 15:39:10||6.2|0.09324|2025-12-15|0.09056|4|0.142844|16|-0.181868|8|2025-12-15|0.09077|0.0907|0.09058|0.09057|0.09056|0.09058|0.09061|0.09064|0.09107|0.09121|0.0914|0.09149|0.09148|0.09121|0.09154|0.09193|0.09209|0.09211|0.09234|0.09204|0.09199|0.09203||0.09205|1|0|0|0|1|0|0|0|0|0|0|1|1|4|5|6|6|4|7|9|1|1||1|0.01203|0.00819|0.0106|0.00839|0.00803|0.00779|0.00906|0.01068|0.01354|0.01474|0.0106|0.01317|0.01141|0.01442|0.01771|0.01958|0.01773|0.01256|0.0099|0.01504|0.00711|0.00713||0.00921|-0.01284|-0.01034|-0.00788|-0.00703|-0.00582|-0.01031|-0.00716|-0.01009|-0.01829|-0.01404|-0.01314|-0.01287|-0.00929|-0.01461|-0.02042|-0.01744|-0.01884|-0.0123|-0.01139|-0.0121|-0.00898|-0.0081||-0.00982|126|209|197|149|117|124|179|216|301|295|292|292|280|332|351|353|352|333|318|320|233|207|96|||||||||||||||||||||||||
2025-12-16 15:39:15|CC.D.HG.UME.IP|418|2025-12-16 14:29:40|2025-12-16 15:39:10|53595.3|7.2|0.03725|2025-12-15|0.03645|13|0.177858|12|-0.220968|15|2025-12-15|0.03732|0.03711|0.03701|0.03704|0.03703|0.03699|0.03695|0.037|0.03698|0.03684|0.03686|0.03686|0.03667|0.03645|0.03661|0.03672|0.03689|0.03689|0.0369|0.03686|0.0369|0.03693||0.03692|1|5|3|1|1|2|2|2|3|5|2|3|11|11|10|7|8|7|3|1|3|1||1|0.00552|0.01678|0.01277|0.00816|0.00563|0.00974|0.01189|0.00746|0.01111|0.01029|0.00675|0.00675|0.02162|0.02227|0.02282|0.02317|0.01791|0.01093|0.0088|0.0061|0.00589|0.00376||0.0042|-0.00462|-0.01609|-0.01294|-0.00846|-0.00609|-0.00849|-0.01013|-0.00906|-0.01116|-0.0121|-0.00682|-0.00637|-0.01542|-0.02503|-0.02222|-0.0232|-0.01858|-0.01072|-0.00852|-0.00672|-0.00644|-0.00438||-0.00455|210|359|342|308|210|302|346|321|327|314|266|256|315|360|360|360|360|344|345|292|279|140|132|||||||||||||||||||||||||
2025-12-16 15:39:15|CC.D.IRON.UME.IP|93|2025-12-16 14:29:40|2025-12-16 14:59:50|764.7|13.3|0.15824|2025-12-15|0.59457|14|0.11949|1|-0.158793|13|2025-12-15||0.59675|0.59753|0.59752||0.59596|0.59682|||||||0.59591|0.59457|||||||||||57|46|41||29|55|||||||63|43|||||||||||0.04045|0.03544|0.03542||0.02915|0.04099|||||||0.04414|0.04155|||||||||||-0.03704|-0.0363|-0.02989||-0.02649|-0.03093|||||||-0.06357|-0.02643||||||||||147|75|26|32|60|66|47|||||||||||||||||||||||||
2025-12-16 15:39:16|CS.D.LEAD.MINI.IP|150|2025-12-16 14:29:50|2025-12-16 15:38:50|1939.4|1.7|0.30897|2025-12-15|0.30479|2|0.076316|5|-0.32932|18|2025-12-15||0.3051|0.30479|0.30507|0.30532|0.30533|0.30513|0.3053|0.30551|0.30563|0.30571|0.30652|0.30689|0.30758|0.30806|0.30852|0.30899|0.30878|0.33934|||||||2|2|2|1|2|2|2|2|2|2|2|2|2|2|2|2|2|2|||||||0.01513|0.01203|0.00921|0.01018|0.01619|0.01134|0.01226|0.01401|0.01547|0.01316|0.02555|0.01551|0.01441|0.01462|0.01671|0.02061|0.02394|0.00772|||||||-0.01303|-0.01092|-0.00915|-0.01018|-0.01017|-0.0135|-0.01047|-0.01464|-0.01838|-0.01868|-0.01852|-0.01236|-0.0158|-0.01429|-0.0164|-0.01665|-0.02024|-0.04288||||||169|79|60|14|52|119|78|58|115|43|45|110|164|117|126|142|83|43|||||||||||||||||||||||||
2025-12-16 15:39:17|CO.D.LH.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:39:17|CC.D.LC.UME.IP|401|2025-12-16 14:30:00|2025-12-16 15:39:00|23026.4|8|0.05129|2025-12-15|0.05208|19|0.098364|15|-0.117274|14|2025-12-15|||||||||||||||0.05222|0.05233|0.05221|0.05247|0.05213|0.05208|||||||||||||||||||14|6|5|4|5|9|||||||||||||||||||0.01872|0.01433|0.01304|0.01132|0.00884|0.01024|||||||||||||||||||-0.02426|-0.01316|-0.01646|-0.01065|-0.01076|-0.00716|||||178|337|342|289|309|29|||||||||||||||||||||||||
2025-12-16 15:39:22|EN.D.LGO.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:39:22|CC.D.LB.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:39:24|CS.D.CFDSILVER.CFM.IP|418|2025-12-16 14:29:50|2025-12-16 15:39:20|6348.5|25|0.04743|2025-12-15|0.04075|18|0.181074|14|-0.321831|15|2025-12-15|0.04837|0.04793|0.04787|0.04751|0.04792|0.04783|0.04745|0.04429|0.04391|0.04288|0.04318|0.04707|0.04291|0.04452|0.04494|0.0447|0.0459|0.0421|0.04075|0.04281|0.0422|0.04448||0.04658|5|16|12|10|6|10|12|10|9|10|9|7|8|18|22|24|22|17|16|14|13|5||3|0.0117|0.02751|0.02029|0.01626|0.01083|0.01803|0.0175|0.01781|0.01688|0.01553|0.01163|0.00914|0.01451|0.0263|0.03848|0.03601|0.03326|0.02023|0.01796|0.02094|0.01869|0.01037||0.00733|-0.01164|-0.02958|-0.01994|-0.01825|-0.01338|-0.01791|-0.01651|-0.01499|-0.01423|-0.01628|-0.01185|-0.01036|-0.01258|-0.02845|-0.03891|-0.03654|-0.03545|-0.02149|-0.01771|-0.02084|-0.01962|-0.00918||-0.00842|341|360|360|357|345|356|360|359|360|360|358|357|356|360|360|360|360|360|360|360|360|326|314|||||||||||||||||||||||||
2025-12-16 15:39:24|CC.D.NG.UME.IP|419|2025-12-16 14:29:40|2025-12-16 15:39:20|3692|28.1|0.07487|2025-12-15|0.0747|1|0.410151|13|-0.311446|14|2025-12-15|0.07474|0.0747|0.07476|0.07482|0.07514|0.07543|0.07615|0.07607|0.07615|0.07632|0.07618|0.07643|0.07704|0.07698|0.07801|0.07798|0.07783|0.07754|0.07768|0.07806|0.07804|0.07801||0.07882|6|3|4|3|4|6|9|4|5|4|6|7|12|23|33|28|21|21|22|31|10|13||4|0.03143|0.02906|0.02492|0.02772|0.02787|0.03539|0.05661|0.03344|0.02821|0.02709|0.04598|0.03855|0.04745|0.05731|0.04779|0.05538|0.04096|0.04654|0.04109|0.03683|0.02602|0.03096||0.03594|-0.04094|-0.02904|-0.03426|-0.02852|-0.03218|-0.03166|-0.05793|-0.03943|-0.04152|-0.02907|-0.03579|-0.04196|-0.04366|-0.0659|-0.05756|-0.04483|-0.04059|-0.04099|-0.04587|-0.03934|-0.0294|-0.03007||-0.04076|133|61|40|89|91|144|179|123|150|141|173|209|267|328|351|336|299|311|314|291|136|115|82|||||||||||||||||||||||||
2025-12-16 15:39:25|CC.D.CC.UME.IP|368|2025-12-16 14:30:00|2025-12-16 15:39:20|5963|3.3|0.09834|2025-12-15|0.10519|18|0.373885|11|-0.61765|16|2025-12-15||||||||||0.13039|0.11975|0.78808|0.81132|0.1063|0.10774|0.10823|0.11075|0.10576|0.10519|||||||||||||||4|2|3|2|3|4|4|7|3|3|||||||||||||||0.06716|0.04613|0.05393|0.03926|0.03499|0.04267|0.03983|0.04565|0.02451|0.02655|||||||||||||||-0.05844|-0.0572|-0.05778|-0.03122|-0.04112|-0.04317|-0.03876|-0.0589|-0.01907|-0.02599||||||75|293|302|289|306|310|332|334|217|84|||||||||||||||||||||||||
2025-12-16 15:39:26|CS.D.NICKEL.MINI.IP|64|2025-12-16 14:29:50|2025-12-16 15:38:00|14272|1|0.42045|2025-12-15|0.4133|8|0.056219|15|-0.117444|13|2025-12-15|||||||||0.4133|0.41354|0.41341|0.41357|0.41375|0.41704|0.41883|0.42069|0.41982|0.42051|0.42061||||||||||||||1|1|1|1|1|1|1|1|1|1|1||||||||||||||0.02759||||0.0482|0.04002||0.0398|0.05599||||||||||||||||-0.02758|||||-0.05339||-0.05088|-0.03491||||||||39|28|30|26|38|96|65|63|47|29|7|||||||||||||||||||||||||
2025-12-16 15:39:27|CC.D.RB.UME.IP|417|2025-12-16 14:29:50|2025-12-16 15:39:20|16835|8.9|0.11794|2025-12-15|0.11349|7|0.109108|15|-0.10912|14|2025-12-15|0.12074|0.11365|0.11351|0.11353|0.1135|0.11351|0.11402|0.11349|0.11375|0.11385|0.1142|0.11442|0.11454|0.11434|0.11477|0.11514|0.11558|0.1156|0.11587|0.11553|0.11561|0.11572||0.14038|0|0|0|0|0|0|0|0|1|1|1|2|1|2|6|6|6|5|5|7|1|1||1|0.00965|0.01146|0.00946|0.00781|0.00777|0.00817|0.0076|0.00943|0.01212|0.01357|0.01097|0.0103|0.00996|0.0143|0.01624|0.01698|0.01668|0.01202|0.00997|0.01376|0.00785|0.00746||0.01815|-0.01694|-0.00866|-0.00835|-0.00694|-0.00567|-0.00757|-0.00718|-0.00932|-0.01223|-0.01297|-0.01362|-0.01196|-0.00909|-0.01321|-0.01668|-0.01716|-0.01744|-0.0112|-0.01019|-0.01277|-0.00843|-0.00755||-0.03029|146|236|177|145|122|140|228|237|324|326|325|311|309|349|357|355|359|343|336|330|245|222|94|||||||||||||||||||||||||
2025-12-16 15:39:28|CC.D.CT.UME.IP|370|2025-12-16 14:30:00|2025-12-16 15:39:20||8.2|0.21317|2025-12-15|0.23257|8|0.121761|2|-0.051155|14|2025-12-15|||0.23367|0.23344|0.23333|0.23331|0.23301|0.23278|0.23257|0.23285|0.23293|0.23284|0.23289|0.23258|0.23304|0.23344|0.23365|0.23363|0.23379|0.23377|||||||2|1|3|1|6|1|4|2|1|2|3|6|6|5|3|4|4|21|||||||0.01449|0.00809|0.00856|0.00843|0.01093|0.00666|0.00688|0.01306|0.00797|0.00785|0.00872|0.01273|0.00932|0.0095|0.00797|0.0104|0.00865|0.00983|||||||-0.00962|-0.00605|-0.00747|-0.01089|-0.00895|-0.00788|-0.00706|-0.01106|-0.00828|-0.01016|-0.00893|-0.01223|-0.01284|-0.01068|-0.00847|-0.0104|-0.00787|-0.01186|||||127|88|56|65|109|80|102|151|67|80|121|219|217|206|190|130|155|65|||||||||||||||||||||||||
2025-12-16 15:39:28|CC.D.OJ.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:39:29|CC.D.SB.UME.IP|272|2025-12-16 14:29:50|2025-12-16 15:39:00||13.6|0.06588|2025-12-15|0.20197|8|0.136537|13|-0.183324|10|2025-12-15|||||||||0.20197|0.20264|0.20395|0.20354|0.20358|0.20458|0.2053|0.20491|0.20439|0.2038|||||||||||||||15|11|17|13|15|26|35|41|44|46|||||||||||||||0.04957|0.02826|0.05232|0.03914|0.05092|0.04433|0.0428|0.03102|0.03295|0.03156|||||||||||||||-0.03906|-0.04591|-0.04203|-0.03483|-0.04748|-0.04351|-0.03227|-0.05733|-0.04498|-0.03983|||||||57|76|87|99|59|119|64|49|39|68|||||||||||||||||||||||||
2025-12-16 15:39:30|CC.D.O.UNC.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:39:31|CC.D.LCO.UME.IP|418|2025-12-16 14:30:00|2025-12-16 15:39:30|5869.1|96|0.04885|2025-12-15|0.04849|10|0.125502|15|-0.132042|14|2025-12-15|1.28867|2.5403|2.80117|3.99676|0.05475|1.36853|2.6836|0.04981|0.6783|1.33464|0.04849|0.04967|0.04897|0.04928|0.04993|0.04887|0.04889|0.04936|0.04869|0.04988|2.37471|0.05377|0.08727||2|6|13|3|1|5|6|12|41|28|36|34|18|53|59|67|124|34|41|56|12|6|0||0.01014|0.0129|0.01333|0.01296|0.01074|0.0068|0.00926|0.01468|0.01285|0.01496|0.011|0.01134|0.00982|0.01397|0.01541|0.01542|0.01569|0.01269|0.00931|0.01519|0.00943|0.00683|0.01772||-0.01346|-0.01371|-0.01321|-0.01152|-0.01357|-0.00938|-0.01016|-0.01266|-0.01369|-0.01533|-0.01276|-0.01182|-0.00939|-0.01372|-0.01464|-0.01659|-0.01761|-0.0106|-0.00923|-0.01467|-0.00876|-0.00837|-0.00997||162|241|218|152|121|152|266|228|318|311|307|300|268|341|348|350|358|334|303|327|258|215|33|||||||||||||||||||||||||
2025-12-16 15:39:32|CC.D.CL.UDE.IP|418|2025-12-16 14:30:00|2025-12-16 15:39:30|5499.6|57.8|0.30581|2025-12-15|0.06504|13|0.144384|15|-0.163485|13|2025-12-15|6.59361|1.57907|2.25593|2.20207|2.64902|6.85026|9.86246|2.66535|1.5388|0.6613|0.94948|1.88756|0.67458|0.06504|0.06523|0.34613|0.06572|0.66236|0.06581|0.65692|2.30297|5.50171||2.3205|5|3|6|4|4|3|3|10|12|19|13|17|15|44|72|54|86|44|52|82|13|12||3|0.01105|0.01131|0.01034|0.00848|0.00855|0.008|0.0079|0.01243|0.01272|0.01474|0.01221|0.01257|0.01104|0.01661|0.0176|0.01784|0.01797|0.01342|0.01146|0.01672|0.0109|0.00812||0.00873|-0.01222|-0.0104|-0.00981|-0.00759|-0.0067|-0.00935|-0.00737|-0.01032|-0.01353|-0.01574|-0.0151|-0.01518|-0.00998|-0.01705|-0.01891|-0.01872|-0.02197|-0.0147|-0.01343|-0.01546|-0.01005|-0.00826||-0.00905|199|264|228|187|116|162|255|269|339|335|339|329|328|347|353|356|360|335|306|338|268|239|133|||||||||||||||||||||||||
2025-12-16 15:39:33|CC.D.RR.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:39:34|CC.D.SM.UME.IP|413|2025-12-16 14:30:00|2025-12-16 15:39:30|30614.3|19.1|0.10646|2025-12-15|0.13101|12|0.270023|16|-0.131331|14|2025-12-15||0.1316|0.13154|0.13153|0.13164|0.13181|0.13174|0.1319|0.13163|0.1315|0.13126|0.13123|0.13101|0.13108|0.13168|0.13139|0.1314|0.13118|0.13117|0.13107||||||4|3|2|2|2|2|2|3|5|5|2|5|7|32|18|18|22|15|25||||||0.02157|0.01277|0.00812|0.01178|0.00659|0.01095|0.01051|0.01635|0.01488|0.01385|0.01433|0.01548|0.01254|0.02438|0.01984|0.0205|0.01808|0.01171|0.01785||||||-0.01838|-0.01054|-0.00941|-0.01278|-0.00939|-0.01646|-0.01352|-0.01026|-0.01541|-0.01149|-0.0124|-0.01312|-0.01398|-0.02295|-0.01784|-0.01726|-0.01716|-0.01689|-0.0166|||||156|117|95|72|47|50|87|107|102|117|94|147|137|157|242|253|205|174|63|||||||||||||||||||||||||
2025-12-16 15:39:35|CC.D.BO.UME.IP|418|2025-12-16 14:30:00|2025-12-16 15:39:30|4870.1|59.4|0.12091|2025-12-15|0.11888|9|0.126564|16|-0.140672|17|2025-12-15||0.11945|0.11933|0.11911|0.11906|0.11908|0.119|0.11892|0.11891|0.11888|0.11903|0.11908|0.11924|0.11923|0.11993|0.12036|0.12049|0.12072|0.12053|0.12054||||||10|3|3|3|3|2|4|1|3|4|2|6|5|30|15|20|17|14|37||||||0.0119|0.00881|0.00787|0.00783|0.00701|0.00868|0.00724|0.00859|0.00756|0.00775|0.00709|0.0082|0.01098|0.02107|0.01591|0.01492|0.01217|0.00905|0.01205||||||-0.01209|-0.00857|-0.00677|-0.00759|-0.01141|-0.00762|-0.00941|-0.00737|-0.00825|-0.00778|-0.0097|-0.00956|-0.00904|-0.02772|-0.01595|-0.01226|-0.01445|-0.00974|-0.01015|||||173|138|132|67|58|112|169|192|166|130|103|162|173|176|325|310|284|242|90|||||||||||||||||||||||||
2025-12-16 15:39:35|CC.D.S.UME.IP|414|2025-12-16 14:30:00|2025-12-16 15:39:30|1074.1|40.7|0.08141|2025-12-15|0.11062|13|0.092524|16|-0.074102|14|2025-12-15||0.11091|0.11086|0.11077|0.11081|0.11093|0.11081|0.11086|0.11073|0.1107|0.11067|0.11068|0.11063|0.11062|0.11135|0.11141|0.11138|0.11141|0.11121|0.11117||||||17|15|8|41|4|12|8|29|5|4|3|8|20|90|37|40|29|21|45||||||0.01447|0.01478|0.00923|0.00923|0.0111|0.0254|0.01108|0.01136|0.01169|0.01045|0.0123|0.01068|0.01213|0.01875|0.01584|0.01635|0.01553|0.0156|0.01482||||||-0.01092|-0.01066|-0.00923|-0.01108|-0.01233|-0.01451|-0.01188|-0.00923|-0.01127|-0.01054|-0.01076|-0.01095|-0.01247|-0.02231|-0.01431|-0.0176|-0.01369|-0.01432|-0.01584|||||106|55|44|35|53|57|92|67|81|79|64|96|125|160|246|200|212|151|81|||||||||||||||||||||||||
2025-12-16 15:39:37|MT.D.PA.FWM2.IP|414|2025-12-16 14:30:00|2025-12-16 15:39:30|1675.25|0|0.22531|2025-12-15|0.12507|18|0.320171|14|-0.305204|16|2025-12-15|0.30855|0.28037|0.31593|0.28171|0.30876|0.26433|0.26572|0.27533|0.27225|0.23152|0.26625|0.20766|0.24378|0.17314|0.19025|0.18187|0.21651|0.14971|0.12507|0.14001|0.14104|0.14562||0.28504|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|0.03093|0.0607|0.02548|0.03525|0.02978|0.05365|0.04772|0.03913|0.04646|0.04716|0.05704|0.05401|0.05664|0.06345|0.0638|0.06333|0.06361|0.04626|0.02765|0.03905|0.05203|0.04719||0.03922|-0.05104|-0.05456|-0.03152|-0.05266|-0.04321|-0.06076|-0.05156|-0.04746|-0.04987|-0.04974|-0.07047|-0.05528|-0.06497|-0.06128|-0.06453|-0.06303|-0.07239|-0.03987|-0.02974|-0.03198|-0.04031|-0.02373||-0.02712|187|313|222|214|156|230|315|266|280|263|222|174|238|342|351|354|354|327|300|295|224|140|119|||||||||||||||||||||||||
2025-12-16 15:39:38|MT.D.PL.FWM2.IP|418|2025-12-16 14:30:00|2025-12-16 15:39:30|1864.6|9.7|0.08034|2025-12-15|0.0822|15|0.276993|12|-0.61844|1|2025-12-15|0.12415|0.08818|0.08398|0.08385|0.08384|0.08327|0.08239|0.08275|0.08282|0.08318|0.08356|0.08358|0.08329|0.08337|0.08293|0.0822|0.08244|0.08261|0.08264|0.08261|0.08278|0.08271||0.11816|1|6|2|2|1|5|6|4|3|4|3|3|5|7|8|10|6|4|4|1|1|1||1|0.02908|0.0413|0.01879|0.01868|0.01182|0.02663|0.02487|0.0213|0.02191|0.02195|0.01782|0.01722|0.02245|0.03192|0.04154|0.04061|0.03714|0.02565|0.02215|0.01617|0.01486|0.00954||0.01909|-0.03574|-0.03395|-0.02158|-0.01559|-0.01257|-0.02125|-0.02024|-0.02045|-0.02183|-0.01991|-0.02119|-0.01586|-0.02295|-0.0375|-0.04253|-0.04396|-0.03916|-0.02444|-0.0205|-0.01582|-0.01553|-0.01053||-0.01831|277|359|353|342|302|338|358|358|356|357|347|349|355|360|360|360|360|360|360|359|352|284|221|||||||||||||||||||||||||
2025-12-16 15:39:39|CS.D.ZINC.MINI.IP|351|2025-12-16 14:30:10|2025-12-16 15:39:30|3051.4|3|0.19684|2025-12-15|0.19|3|0.112004|13|-0.181119|9|2025-12-15||0.19088|0.19011|0.19|0.19008|0.19003|0.19036|0.1909|0.19089|0.19148|0.19213|0.19258|0.19256|0.19286|0.19277|0.19303|0.19386|0.19418|0.21698|||||||3|3|2|1|2|2|2|3|3|2|2|3|4|4|3|3|2|2|||||||0.01741|0.01426|0.01152|0.01162|0.01457|0.01203|0.01407|0.02149|0.01955|0.01999|0.01556|0.02071|0.0175|0.0159|0.01437|0.01531|0.01197|0.01142|||||||-0.0158|-0.01345|-0.01228|-0.01048|-0.01072|-0.01247|-0.0225|-0.02066|-0.02875|-0.01675|-0.01696|-0.01924|-0.02017|-0.01601|-0.01825|-0.01768|-0.01347|-0.02041||||||314|223|127|76|139|204|176|233|223|188|187|248|326|330|271|288|141|109|||||||||||||||||||||||||
2025-12-16 15:39:40|IX.D.StoxxBank.FNI3.IP|405|2025-12-16 14:30:10|2025-12-16 15:39:20|255.39|49.9|4.22761|2025-12-15|7.07884|8|0.197402|8|-0.118255|8|2025-12-15||||||||32.5676|7.07884|15.95853|17.10079|27.16784|41.15558|28.0557|19.33435|12.32525|11.37417|17.61665|40.50071|50.62021|64.53037|||||||||||17|81|199|301|42|115|99|222|364|136|24|10|11|28|||||||||||0.02371|0.02834|0.02186|0.01965|0.01963|0.01961|0.01961|0.0232|0.02132|0.02103|0.02089|0.01956||0.01952|||||||||||-0.02117|-0.02609|-0.02044|-0.01964|-0.01962|-0.0196|-0.02028|-0.02095|-0.02202|-0.01995|-0.01954|-0.01955|-0.01954|-0.02092||||126|298|226|164|140|141|132|202|244|238|199|126|83|93|||||||||||||||||||||||||
2025-12-16 15:39:41|IX.D.CANNABIS.IFD.IP|377|2025-12-16 14:33:10|2025-12-16 15:39:30|92.15|0|1.09104|2025-12-15|1.08546|15|0.757919|14|-0.538358|14|2025-12-15|||||||||||||||1.11943|1.08546|1.11226|1.11791|1.13478|1.14044|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||0.12231|0.08223|0.04451|0.06625|0.05261|0.0461|||||||||||||||||||-0.10429|-0.08112|-0.04489|-0.05343|-0.04128|-0.04459|||||154|330|254|236|209|199|||||||||||||||||||||||||
2025-12-16 15:39:44|KB.D.BANKS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:39:44|KB.D.AERO.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:39:45|KB.D.DRINKS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:39:48|KB.D.CHEMS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:39:48|KB.D.BUILD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:39:49|KB.D.ELECTY.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:39:49|KB.D.EE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:39:50|KB.D.SPECFINAN.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:39:50|KB.D.PHONES.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:39:53|KB.D.FDR.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:39:53|KB.D.FOOD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:39:54|KB.D.WATER.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:39:55|KB.D.GINDU.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:39:55|KB.D.RETAIL.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:39:56|KB.D.HEALTH.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:39:56|KB.D.HSEHLD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:39:57|KB.D.ENGINE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:39:58|KB.D.BUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:39:58|KB.D.LIFE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:39:59|KB.D.MEDIA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:40:01|KB.D.MINING.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:40:02|KB.D.INSURANCE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:40:05|KB.D.OIL.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:40:06|KB.D.OILEQUIP.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:40:07|KB.D.PGOODS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:40:10|KB.D.REAL.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:40:11|KB.D.SOFT.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:40:12|KB.D.SUPPORT.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:40:12|KB.D.TOBACCO.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:40:15|KB.D.HOTELS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:40:16|KB.D.PHARMA.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:40:16|KB.D.OZTELE.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:40:17|KB.D.OZCOND.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:40:17|KB.D.OZCONSUM.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:40:18|KB.D.OZENER.IFD.IP|0|none|||0|0|2025-12-15|0.39993|3|0||0||2025-12-15|0.4012|0.40122|0.40099|0.39993|0.40014|||||||||||||||||||0.40062|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||117|118|117|118|118|97|||||||||||||||||||||||||
2025-12-16 15:40:19|KB.D.OZFINL.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:40:19|KB.D.OZHEALTH.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:40:19|KB.D.OZINDU.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:40:20|KB.D.OZMATR.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:40:20|KB.D.OZUTILI.IFD.IP|0|none|||0|0|2025-12-15|0.40042|1|0||0||2025-12-15|0.40054|0.40042|0.40114|0.4008|0.40139|||||||||||||||||||0.40057|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||98|101|100|102|106|87|||||||||||||||||||||||||
2025-12-16 15:40:21|SE.D.MMM.CASH.IP|367|2025-12-16 14:30:50|2025-12-16 15:40:20|16460|642.6|29.76066|2025-12-15|1.06505|21|0.96832|12|-0.353357|14|2025-12-15||||||||||41.80997|100||53.32625|60.70144|38.08936|43.56124|40.74176|40.6019|38.7083|42.6577|16.29629|1.06505|5.54227|7.79442||||||||||0|0||5|15|799|283|423|625|486|422|928|12889|0|0||||||||||0.35632|0.00592||0.66412|0.33012|0.04736|0.02328|0.01833|0.01719|0.01296|0.01525|0.01804||0.02319|0.06616||||||||||-0.02727|||-0.02864|-0.03629|-0.07778|-0.03303|-0.03075|-0.02754|-0.02576|-0.02234|-0.01877|-0.24147|-0.03426|-0.06648|70|4|166|86|153|223|231|217|256|244|289|1|20|28||||||||||||||||||||||0|||
2025-12-16 15:40:22|SA.D.AXP.CASH.IP|388|2025-12-16 14:30:40|2025-12-16 15:40:10|38174|493.2|17.34392|2025-12-15|0.28653|11|0.578369|9|-0.494143|21|2025-12-15||||||||||40.67245||0.28653|100|41.84764|32.49593|20.93764|29.92482|29.40199|31.48016|35.48412|14.76972|50.4334||92.87042||||||||||19||155|1|127|1043|553|327|623|372|458|2311|4312||32||||||||||0.19453|||0.19189|0.11979|0.0667|0.02738|0.0203|0.01691|0.01558|0.01431|0.01711|||0.01811||||||||||-0.20291||||-0.04726|-0.05537|-0.03138|-0.02222|-0.01715|-0.01672|-0.01441|-0.01848|-0.35791||-0.33258|5|1|9|12|142|254|231|218|194|220|285|4|14|||||||||||||||||||||||||
2025-12-16 15:40:22|UA.D.AAPL.CASH.IP|418|2025-12-16 14:30:50|2025-12-16 15:40:20|27262|8522|0.02173|2025-12-15|0.00549|20|0.255456|21|-0.204719|1|2025-12-15||37.21278|56.6782|56.6717|56.39639|34.50943|50.51507|48.23642|37.95045|73.72303|75.54186|100|67.22797|67.02275|13.48709|0.01285|0.01169|0.0103|0.00827|0.0069|0.00549|59.2819|51.75128|72.7509||9|5|9|11|3|7|10|10|92|245|171|412|434|19182|12680|6516|5129|5451|7571|16477|123171|733|214||0.00666|0.00404|0.00898|0.00401|0.01231|0.00718|0.00516|0.00828|0.01845|0.00821|0.00897|0.01357|0.02399|0.03424|0.02913|0.01712|0.01486|0.01286|0.01304|0.01576|0.03349|0.02842|0.00364||-0.01844|-0.00957|-0.00639|-0.01321|-0.01869|-0.01284|-0.01436|-0.01183|-0.03144|-0.05946|-0.03108|-0.03872|-0.0308|-0.03967|-0.02632|-0.01636|-0.01445|-0.0132|-0.01281|-0.01377|-0.03581|-0.03444|-0.04138|121|90|30|94|58|101|112|145|38|49|26|64|100|260|360|360|359|359|360|360|108|29|33|||||||||||||||||||||||||
2025-12-16 15:40:23|SA.D.BA.CASH.IP|412|2025-12-16 14:30:50|2025-12-16 15:40:20|20707|2579.9|16.0811|2025-12-15|8.02852|20|0.784083|6|-0.816208|6|2025-12-15||78.29504|43.82169|75.02443|69.2808|90.91842|61.03866|43.47895|66.71134|90.93186|100|65.08964|58.94302|33.39794|18.94232|24.32071|22.10073|26.20627|23.99323|16.63112|8.02852|71.5847|85.75893|100||0|47|0|15|0|224|0|9|23|11|105|117|273|3371|1518|1616|900|863|960|2357|3889|30|84||0.01469|0.0464|0.01954|0.11089||0.13085|0.0049|0.01999|0.1071|0.00974|0.02921|0.03691|0.05853|0.04324|0.02832|0.02451|0.02012|0.02089|0.01792|0.01552|0.14634||||-0.04684|-0.05563|-0.05079|-0.0391|-0.06107|-0.31246|-0.13907|-0.07599|-0.0294|-0.04869|-0.14126|-0.07606|-0.0268|-0.0587|-0.03473|-0.0266|-0.02511|-0.0224|-0.01783|-0.01622|-0.44055|-0.11704|-0.15604|46|16|12|13|11|23|30|54|33|23|20|34|12|191|264|254|237|238|235|300|14|7|5|||||||||||||||||||||||||
2025-12-16 15:40:24|SB.D.CAT.CASH.IP|404|2025-12-16 14:30:50|2025-12-16 15:40:00||580.1|10.97934|2025-12-15|10.19898|15|0.56369|9|-0.45048|14|2025-12-15||||||||||61.36964|75.08264|60.13596|83.37152|69.37024|10.55242|10.19898|19.66164|20.23368|34.7856|35.42448|24.56094|25.34819|100|66.76173||||||||||9|39|145|54|74|2184|1437|964|867|609|745|1967|3203|0|177||||||||||0.32719|0.02203|0.03311|0.15779|0.17692|0.07993|0.04189|0.03155|0.02547|0.01691|0.01865|0.02161|||||||||||||||-0.00166|-0.04063|-0.07678|-0.1003|-0.05021|-0.04379|-0.03246|-0.02406|-0.02234|-0.02503|-0.22229||-0.0017|18|4|10|12|13|173|277|245|233|259|243|322|4|7|6|||||||||||0||||||||||||||
2025-12-16 15:40:24|SB.D.CVX.CASH.IP|417|2025-12-16 14:31:00|2025-12-16 15:40:20|14722|2106.8|0.99041|2025-12-15|2.66738|20|0.428438|9|-0.527335|21|2025-12-15||||||||||73.12236|100|84.05966|96.08953|95.84249|3.40317|2.84906|3.13686|4.93041|8.374|10.33885|2.66738|80.13153|62.5376|75.02504||||||||||3|457|52|27|10|2101|1299|1133|952|973|855|2173|72|169|1078||||||||||0.05364||0.04443|0.06305|0.0259|0.02959|0.0155|0.01381|0.01159|0.01116|0.01141|0.01292||0.10027|0.13369||||||||||-0.01497|-0.02656|-0.04988|-0.0346|-0.03328|-0.03138|-0.01856|-0.01473|-0.01235|-0.01165|-0.01041|-0.01383|-0.22031|-0.04141|-0.10684|63|1|25|51|24|179|354|353|346|347|339|339|5|8|4|||||||||||0||||||||||||||
2025-12-16 15:40:25|UA.D.CSCO.CASH.IP|408|2025-12-16 14:31:00|2025-12-16 15:40:20|7806|1961.7|1.49433|2025-12-15|0.87914|15|0.601023|23|-1.860759|22|2025-12-15||||||||||34.74847|70.82999|76.22815|90.03752|60.06402|6.39419|0.87914|2.15618|3.14934|3.32237|2.11853|1.0883|25.33323|34.34285|90.17671||||||||||4|2|6|83|658|3060|1869|1510|1355|1214|1235|5143|840213|1415|181||||||||||0.03534|0.02353|0.02016|0.022||0.04492|0.02761|0.01995|0.01902|0.01913|0.01754|0.01759|0.08953|0.3884|0.26077||||||||||-0.02781|-0.03849|-0.03078|-0.14083|-0.04266|-0.04469|-0.02723|-0.01852|-0.01607|-0.01682|-0.01549|-0.01888|-0.10881|-1.35091|-0.60256|29|41|67|40|5|205|348|327|319|272|285|279|4|6|10|||||||||||||||||||||||||
2025-12-16 15:40:27|SD.D.KO.CASH.IP|411|2025-12-16 14:31:00|2025-12-16 15:40:20||4981|1.47797|2025-12-15|0.014|20|0.672582|9|-0.283607|9|2025-12-15||54.55749|63.16536|45.73177|55.57375|72.23012|60.01847|62.5136|78.79992|77.82433|83.34514|92.32189|75.01595|66.70213|2.61588|0.98169|0.42056|0.01414|1.28777|0.79526|0.014|90.9155|92.87227|88.89986||0|20|7|8|0|4|5|11|59|133|188|176|1852|11800|5551|3072|3334|4156|5479|14027|22092|16|49||0.02365|0.02129|0.02135|0.01424|0.02845|0.01422||0.01704|0.16323|0.02834|0.04461|0.05674||0.04825|0.02154|0.01715|0.01586|0.01681|0.01766|0.01947|||0.0564||-0.01419|-0.01622|-0.06401|-0.02135|-0.01659|-0.01421|-0.01419|-0.0268|-0.05759|-0.02126|-0.18419|-0.01418|-0.02363|-0.03553|-0.02264|-0.01808|-0.01856|-0.01579|-0.01555|-0.01742|-0.12215|-0.08742|-0.03525|33|19|35|18|36|30|24|66|36|6|13|16|6|193|310|246|182|157|128|175|11|14|9|||||||||||||||||||||||||
2025-12-16 15:40:27|SB.D.DOWWUS.CASH.IP|389|2025-12-16 14:31:00|2025-12-16 15:40:20|2275|555.4|4.43297|2025-12-15|3.64503|20|0.252101|14|-1.162308|14|2025-12-15|||||||||||||||8.01477|11.03939|9.35437|9.13084|9.25244|8.14856|3.64503||||||||||||||||||841|769|2931|679|856|1158|4801||||||||||||||||||0.08062|0.06616|0.05098|0.04712|0.05412|0.04597|0.04761||||||||||||||||||-0.09719|-0.0683|-0.05122|-0.0461|-0.0475|-0.04752|-0.05319||||164|291|204|165|152|111|111|||||||||||||||||||||||||
2025-12-16 15:40:28|SH.D.XOM.CASH.IP|417|2025-12-16 14:31:00|2025-12-16 15:40:20|11529|4558.9|1.22326|2025-12-15|0.29319|16|0.226929|9|-0.407747|21|2025-12-15||47.91738|65.29769|81.85887|44.54145|70.02097|66.68943|50.0344|39.50334|68.09655|67.7521|84.41587|73.56423|92.30898|14.46811|1.43768|0.29319|0.64794|3.19413|0.6893|0.65611|57.33407|100|75.13565||12|40|0|0|0|0|0|3|2|24|11|155|364|5997|4110|3264|2171|1935|2356|6326|274|105|530||0.01261|0.0084|0.0171|0.0084|0.03187|0.02683|0.00839|0.01414|0.03669|0.02636|0.00839|0.06717||0.03187|0.01739|0.01576|0.01271|0.01257|0.01208|0.0133||0.05096|||-0.08526|-0.08382|-0.0771|-0.10339|-0.05031|-0.07817|-0.01888|-0.02372|-0.01963|-0.03072|-0.03353|-0.02517|-0.05039|-0.03706|-0.01838|-0.01658|-0.01381|-0.01308|-0.01168|-0.01481|-0.21661|-0.03396|-0.14929|46|23|33|18|10|21|10|76|200|34|32|34|13|208|351|352|313|314|294|309|7|4|8|||||||||||||||||||||||||
2025-12-16 15:40:29|SC.D.GS.CASH.IP|417|2025-12-16 14:31:00|2025-12-16 15:40:20|88471|367.3|18.79654|2025-12-15|0.42225|11|2.023002|9|-0.223714|14|2025-12-15||||||||||80.99807|72.88016|0.42225|88.90107|73.72434|19.35899|20.2564|27.27789|23.82848|40.6578|39.44302|19.15826|63.70455|100|25.05934||||||||||6|6|73|16|149|836|392|247|389|184|253|591|705|0|66||||||||||0.08158|0.02852||0.0425||0.04995|0.03292|0.03027|0.03168|0.02496|0.01909|0.02038|0.05737||||||||||||-0.04582|-0.03017|-0.03578||-0.094|-0.06715|-0.04655|-0.04078|-0.04292|-0.036|-0.03209|-0.02249|-0.07004||-0.11236|47|22|2|9|19|187|337|316|282|298|302|340|11|1|4|||||||||||||||||||||||||
2025-12-16 15:40:30|SC.D.HD.CASH.IP|400|2025-12-16 14:31:00|2025-12-16 15:40:20|35530|689.3|16.54866|2025-12-15|0.5039|11|0.514268|14|-0.560224|21|2025-12-15||||||||||66.80233|0.59525|0.5039|100|81.87015|10.09521|11.02908|18.09387|18.62014|30.83415|22.88284|14.35694|57.31486||50.2025||||||||||0|2|0|90|104|2059|1111|1039|1253|944|859|1551|16729||82||||||||||0.08526||||0.0886|0.0541|0.02724|0.01801|0.02354|0.01505|0.01627|0.01116|0.08971|||||||||||||||-0.18516|-0.1565|-0.04211|-0.02378|-0.0227|-0.01959|-0.01527|-0.01503|-0.01436|-0.22777|||9|1|1|1|11|150|246|216|226|211|210|286|7|2|||||||||||||0||||||||||||
2025-12-16 15:40:31|SD.D.IBM.CASH.IP|411|2025-12-16 14:31:00|2025-12-16 15:40:30||859.5|12.72219|2025-12-15|8.56885|20|0.611411|9|-0.628462|21|2025-12-15||||||||||88.26621|96.43503|100|88.24439|80.03161|21.01976|15.90053|21.18064|24.51613|27.52324|20.91593|8.56885|40.40864|100|66.72614||||||||||16|3|1|23|382|1569|839|430|350|338|380|1333|10976|80|11||||||||||0.16972|0.0155|0.01211|0.0322||0.05495|0.03096|0.01834|0.01837|0.0144|0.01199|0.01863|||0.01459||||||||||-0.05827||-0.03226||-0.0752|-0.04994|-0.02939|-0.02458|-0.02198|-0.01682|-0.01633|-0.02167|-0.62846||-0.00972|17|28|16|17|5|153|303|265|237|211|225|281|5|1|6|||||||||||||||||||||||||
2025-12-16 15:40:32|UB.D.INTC.CASH.IP|418|2025-12-16 14:31:00|2025-12-16 15:40:30|3713|17874.8|0.03515|2025-12-15|0.02637|19|0.444328|14|-0.678497|14|2025-12-15||40.05006|40.51646|55.6961|50.03321|70.93016|63.66514|43.87096|48.57544|56.42598|56.77377|50.04237|66.17315|48.02438|7.05947|0.02682|0.62002|0.02654|0.02661|0.02637|0.02637|63.30228|80.0133|59.24176||214|343|126|221|126|27|131|77|1416|569|586|888|2386|30692|21967|17103|11177|10047|14739|28956|186159|177|657||0.05294|0.0341|0.0447|0.03626|0.03956|0.05278|0.03301|0.04668|0.04814|0.06326|0.02611|0.03483|0.02902|0.0839|0.0536|0.04291|0.03634|0.03312|0.03509|0.03358|0.0578|0.02659|0.17717||-0.05913|-0.05481|-0.05401|-0.04944|-0.06145|-0.05708|-0.05937|-0.05904|-0.06964|-0.05295|-0.05713|-0.03195|-0.03087|-0.07864|-0.05202|-0.03971|-0.0351|-0.03276|-0.03308|-0.03717|-0.04435|-0.02658|-0.04987|170|84|106|54|55|44|89|101|94|104|66|65|75|242|357|337|312|287|288|272|49|20|49|||||||||||||||||||||||||
2025-12-16 15:40:33|SD.D.JNJ.CASH.IP|415|2025-12-16 14:31:00|2025-12-16 15:40:30|21236|1325.1|8.96353|2025-12-15|0.56184|10|0.866698|21|-0.503898|14|2025-12-15||||||||||72.9688|0.56184|100|53.98114|66.76124|16.18573|6.31288|9.34897|17.295|16.30612|10.8043|3.93958|57.42958|75.25088|100||||||||||12|0|0|39|4974|4001|2011|851|921|761|993|3376|6907|39|40||||||||||0.01312||0.00472|0.05601|0.27525|0.04739|0.02639|0.01398|0.01205|0.00953|0.0092|0.01127|0.45903||0.04667||||||||||-0.03425|||-0.00707|-0.01886|-0.07132|-0.02352|-0.01388|-0.01247|-0.01006|-0.00891|-0.01241|-0.31737|-0.04432||59|2|1|26|6|205|303|311|301|264|278|331|7|4|8||||||||||||0|||||||||||||
2025-12-16 15:40:34|SD.D.JPM.CASH.IP|418|2025-12-16 14:31:00|2025-12-16 15:40:30|31642|1646.4|7.22209|2025-12-15|0.14071|23|0.793902|9|-0.218709|21|2025-12-15||||||||||96.98491|100|88.90102|80.03678|70.03968|7.03614|2.65536|6.63509|10.69517|12.10411|8.6884|3.05669|74.2405|64.37012|0.14071||||||||||12|15|101|52|108|4845|2883|1795|1225|1298|1248|3209|2183|59|76||||||||||0.14282|0.12998||0.12139||0.04323|0.02573|0.01913|0.0144|0.01289|0.0121|0.01278||0.06562|||||||||||-0.09088|-0.10317||-0.07086|-0.03747|-0.05636|-0.03225|-0.02401|-0.01907|-0.01342|-0.01205|-0.01199|-0.09153|-0.15605|-0.05001|33|12|9|35|20|201|307|288|272|265|277|329|31|14|1||||||||||||||||||||||||0|
2025-12-16 15:40:35|SE.D.MCD.CASH.IP|401|2025-12-16 14:31:00|2025-12-16 15:40:30|31673|799.2|8.02792|2025-12-15|3.102|15|0.460025|9|-1.000753|21|2025-12-15||||||||||50.05527|100|100|77.82276|100|10.50983|3.102|12.53623|26.89234|16.87725|14.71174|5.01966|93.42312|100|100||||||||||72|0|1|67|10|1906|1299|502|442|476|766|1496|1129|0|0||||||||||0.23159|0.01186|0.02008|0.12238|0.0237|0.07033|0.0213|0.01407|0.01061|0.00978|0.01171|0.01322|0.12958|0.16401|||||||||||||-0.06635|-0.03159|-0.02842|-0.0437|-0.02733|-0.01553|-0.01465|-0.01782|-0.01458|-0.01568|-1.00075|||2|12|50|9|8|192|294|256|201|178|211|280|15|1|1||||||||||0||||0|||||||||0||
2025-12-16 15:40:35|SE.D.MRK.CASH.IP|417|2025-12-16 14:31:00|2025-12-16 15:40:30|9781|4853.7|3.65194|2025-12-15|0.89286|15|0.745893|14|-0.74813|21|2025-12-15||||||||||69.3226|58.38008|51.95495|81.85558|69.33952|3.25657|0.89286|2.77292|3.63874|2.35127|3.90227|2.71607|75.17719|100|||||||||||36|103|77|21|423|8548|3703|3423|2995|3381|3971|5209|4476|100|||||||||||0.10049||0.10686||0.03689|0.06864|0.02891|0.0219|0.01887|0.02332|0.01614|0.01873|0.3275||||||||||||-0.05511|-0.02335|-0.05507|-0.03293|-0.07583|-0.05223|-0.02799|-0.02223|-0.02001|-0.01737|-0.01656|-0.01808|-0.22449|-0.33881||13|24|27|11|26|188|347|327|304|300|283|333|12|2|||||||||||||||||||||||||
2025-12-16 15:40:36|UC.D.MSFT.CASH.IP|417|2025-12-16 14:31:10|2025-12-16 15:40:30|47241|4928.3|0.02036|2025-12-15|0.01581|16|0.23821|14|-0.249927|14|2025-12-15||30.02273|38.66923|51.43498|54.46518|44.28001|24.38451|32.10159|38.90522|86.97035|92.4587|83.61704|68.84553|62.16035|10.15156|0.01825|0.01581|0.29605|1.6948|0.29237|0.28755|66.68948|61.1269|70.0175||69|13|7|3|5|4|11|16|80|47|86|77|284|7800|5776|3868|2504|2347|3527|6388|101506|390|106||0.02186|0.00973|0.00604|0.00762|0.0061|0.00482|0.00864|0.00727|0.02119|0.04388|0.01358|0.01254|0.01463|0.02665|0.02283|0.01424|0.01286|0.01039|0.01025|0.01228|0.03092|0.03475|||-0.01941|-0.01196|-0.00839|-0.01013|-0.02009|-0.007|-0.01294|-0.01102|-0.01255|-0.02527|-0.05221|-0.02351|-0.02325|-0.0357|-0.02249|-0.01471|-0.01298|-0.01029|-0.00918|-0.01119|-0.04366|-0.00316|-0.03843|150|119|70|101|122|119|159|162|69|53|61|77|140|257|360|359|356|357|357|360|72|18|40|||||||||||||||||||||||||
2025-12-16 15:40:37|SE.D.NKE.CASH.IP|417|2025-12-16 14:31:10|2025-12-16 15:40:30||3779|1.47965|2025-12-15|1.74478|16|0.37037|21|-0.414262|14|2025-12-15||52.16627|70.40808|65.26545|50.05077|61.15534|55.59705|47.85814|75.03043|66.76|93.11411|95.46258|87.79124|72.04737|6.02122|2.56962|1.74478|1.86389|3.30747|2.79419|2.55472|87.52536|66.68142|33.42675||22|11|32|25|25|30|4|0|130|40|79|119|462|8142|4295|2509|1927|2906|2647|6147|7629|47|438||0.03454|0.0847|0.0589|0.05892|0.01475|0.04749|0.03685|0.02951|0.09978|0.03683|0.04422|0.03442|0.10014|0.06918|0.03671|0.02969|0.02349|0.024|0.02269|0.02453|0.17035||||-0.07391|-0.10896|-0.07955|-0.07724|-0.06384|-0.05597|-0.02317|-0.03319|-0.01474|-0.05887|-0.06097|-0.08228|-0.05615|-0.06335|-0.04048|-0.0286|-0.02413|-0.02179|-0.02218|-0.02371|-0.10328|-0.01474|-0.01475|48|54|46|36|18|27|23|32|15|29|22|49|50|202|355|348|325|304|288|315|32|3|3|||||||||||||||||||||||||
2025-12-16 15:40:38|SE.D.PFE.CASH.IP|417|2025-12-16 14:31:10|2025-12-16 15:40:30||41256.2|0.28169|2025-12-15|0.03768|20|0.309239|14|-0.302572|21|2025-12-15||70.9989|70.76469|64.04489|67.47424|65.80069|55.01935|80.02062|77.79782|47.08837|65.01736|61.9213|45.03763|50.02777|8.20474|0.53752|0.03807|1.25703|0.0379|0.03774|0.03768|65.75327|73.36118|94.12435||39|51|44|20|115|29|8|29|304|124|182|288|887|31180|25743|31681|27788|33305|44320|84188|75745|216|52||0.04829|0.03863|0.03862|0.07734|0.07752|0.03873||0.03864|0.0852|0.0386|0.03861|0.0386|0.03865|0.06854|0.04796|0.04523|0.03798|0.03791|0.03772|0.0406|0.04732||||-0.06955|-0.08362|-0.06072|-0.04143|-0.13158|-0.03871|-0.03866|-0.0644|-0.03862|-0.03857|-0.03858|-0.04072|-0.03861|-0.06669|-0.04618|-0.04681|-0.04175|-0.03785|-0.04528|-0.04003|-0.0699|-0.03791|-0.03794|62|41|25|43|35|20|15|27|17|20|21|40|32|221|200|106|82|61|51|111|35|15|17|||||||||||||||||||||||||
2025-12-16 15:40:38|SE.D.PG.CASH.IP|413|2025-12-16 14:31:10|2025-12-16 15:40:30|14591|1698|3.9103|2025-12-15|2.69881|20|0.420109|14|-0.675257|21|2025-12-15||||||||||87.52069|75.0776|100|40.09041|77.31508|9.37479|3.35956|6.91704|10.47975|8.52544|10.74229|2.69881|75.13252|100|64.31292||||||||||110|151|26|494|173|7397|2796|2351|2062|2179|2789|3633|8103|9|323||||||||||0.10986|0.07701||0.1049|0.00701|0.03246|0.0189|0.01425|0.01153|0.01396|0.0129|0.01347|||0.05972||||||||||-0.02099|-0.10255|-0.03845|-0.01398|-0.07137|-0.03159|-0.01823|-0.01437|-0.01179|-0.01111|-0.0114|-0.01305|-0.35486|-0.01379|-0.04664|24|12|8|15|22|193|330|290|258|235|233|335|8|3|42|||||||||||||||||||||||||
2025-12-16 15:40:39|SH.D.UTX.CASH.IP|374|2025-12-16 14:31:10|2025-12-16 15:40:30|18066|697.9|13.70327|2025-12-15|7.52623|20|0.269958|21|-0.318524|21|2025-12-15||||||||||100|||100|100|18.78174|19.79793|25.76962|25.32718|26.18175|12.91839|7.52623|66.81529|100|100||||||||||0|||0|64|2042|818|548|502|460|714|1573|4178|50|187||||||||||0.2198|||||0.05078|0.03493|0.02298|0.02062|0.01761|0.01415|0.01625|0.17616||||||||||||||||-0.20922|-0.06328|-0.03291|-0.02482|-0.02417|-0.0223|-0.01672|-0.0152|-0.18396||-0.02743|3|4|8|134|218|210|182|153|194|280|9|2|3|||||||||||||||||||||||||
2025-12-16 15:40:40|SG.D.TRVUS.CASH.IP|309|2025-12-16 14:31:10|2025-12-16 15:40:30|29062|391.6|8.45539|2025-12-15|14.90273|20|0.114823|14|-0.139305|15|2025-12-15|||||||||||||||57.55695|22.67898|24.62072|23.29261|32.78672|27.36533|14.90273||||||||||||||||||550|975|503|714|555|556|1767||||||||||||||||||0.02925|0.02236|0.01817|0.01456|0.01339|0.01458|0.02034||||||||||||||||||-0.04471|-0.03599|-0.02304|-0.01728|-0.0127|-0.01369|-0.02093||||80|137|118|129|116|139|195|||||||||||||||||||||||||
2025-12-16 15:40:41|SH.D.UNH.CASH.IP|414|2025-12-16 14:31:10|2025-12-16 15:40:30||1708|8.52009|2025-12-15|2.54226|15|0.308198|14|-0.404634|1|2025-12-15||25.19698|51.57032|47.47739|46.01383|52.96523|73.92527|87.50549|61.62822|81.60942|78.61319|87.76467|65.16003|71.90157|17.10205|2.54226|9.54735|18.07459|19.70129|24.50993|14.86613|66.02739|57.18934|85.73069||23|18|3|10|6|22|74|1|50|50|9|105|165|3807|2587|1353|1298|1196|942|2365|1292|185|87||0.03237|0.00979|0.01145|0.01199|0.01216|0.00293||0.00836|0.03802|0.00633|0.07946|0.04893|0.02365|0.05548|0.03695|0.02194|0.0212|0.0198|0.01452|0.01847|0.10208|0.01178|||-0.04997|-0.03385|-0.01599|-0.0247|-0.01116|-0.01415|-0.00879|-0.01198|-0.04772|-0.10223|-0.03214|-0.0523|-0.02543|-0.05088|-0.04074|-0.02112|-0.02365|-0.02368|-0.02108|-0.02482|-0.09625|-0.03053|-0.02427|167|97|59|50|51|23|8|99|38|14|98|43|64|229|322|284|244|239|241|310|47|14|14|||||||||||||||||||||||||
2025-12-16 15:40:41|SH.D.VZ.CASH.IP|409|2025-12-16 14:31:10|2025-12-16 15:40:40|4081|4503.8|1.00091|2025-12-15|0.02425|17|0.343474|14|-0.147203|9|2025-12-15||||||||||70.09078|100|85.73176|70.0269|54.57327|7.41627|1.30619|0.79312|0.02425|1.84203|0.02435|0.02439|58.41704|80.0294|57.16036||||||||||65|0|29|370|596|12124|7084|10481|8148|8479|10905|36603|13634|444|1303||||||||||0.07378|||0.04889|0.03267|0.04872|0.03229|0.03285|0.02424|0.02428|0.02437|0.03142|0.04898|0.04898|0.02451||||||||||-0.11031||||-0.02854|-0.0541|-0.03558|-0.03308|-0.02424|-0.02429|-0.03245|-0.04274|-0.03671|||10|2|7|10|22|176|234|130|67|55|63|116|12|5|14|||||||||||||||||||||||||
2025-12-16 15:40:42|SH.D.VUS.CASH.IP|412|2025-12-16 14:31:10|2025-12-16 15:40:30|34506|1453.3|9.98835|2025-12-15|5.42527|20|0.489476|9|-0.850267|21|2025-12-15||||||||||77.8249|85.73556|97.67768|58.41544|78.6428|5.76071|7.91842|13.48571|10.62192|12.43455|12.52369|5.42527|70.16085|30.94968|95.47548||||||||||46|56|25|65|137|3418|2172|1490|1340|1328|1908|3423|5451|10|11||||||||||0.48948|0.0397|0.02106|0.05872|0.00574|0.03096|0.02482|0.01476|0.01404|0.01156|0.01397|0.01347|0.13115|0.01443|0.01754||||||||||-0.00287|-0.021|-0.04923||-0.12031|-0.04638|-0.0318|-0.01943|-0.01485|-0.01523|-0.01267|-0.01337|-0.19661|-0.02077|-0.16728|9|14|43|12|14|176|305|275|255|266|272|333|20|13|22|||||||||||||||||||||||||
2025-12-16 15:40:42|SH.D.WAG.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:40:43|SH.D.WMT.CASH.IP|417|2025-12-16 14:31:10|2025-12-16 15:40:30|11561|4154.5|2.90581|2025-12-15|1.16996|16|0.284532|10|-0.360825|11|2025-12-15||43.11839|57.73157|54.09043|70.02026|51.74962|45.76088|86.68095|51.47292|97.92688|100|93.22861|88.91237|46.22435|3.18837|2.00697|1.16996|3.3149|3.63803|6.27925|3.02119|44.50157|50.01712|57.15386||33|10|23|14|9|32|28|18|37|4|108|154|602|8940|5075|4141|3750|2996|3124|6948|11670|250|121||0.02524|0.01924|0.01553|0.00862|0.01227|0.03623|0.01238|0.01845|0.03609|0.07383|0.01288|0.03921||0.03941|0.01922|0.01741|0.01649|0.01483|0.01204|0.0126|0.0214||0.02568||-0.04789|-0.05543|-0.04455|-0.03734|-0.01031|-0.07959|-0.02655|-0.04895|-0.10671|-0.02576|-0.15897|-0.06847|-0.06561|-0.03993|-0.02199|-0.01847|-0.01679|-0.01641|-0.01369|-0.01373|-0.11987|||65|52|37|20|29|35|45|35|48|30|44|27|13|190|352|346|333|331|335|332|9|2|7|||||||||||||||||||||||||
2025-12-16 15:40:44|UB.D.GOOGUS.CASH.IP|417|2025-12-16 14:31:20|2025-12-16 15:40:40|30843|5667.3|0.02524|2025-12-15|0.01253|20|0.224568|14|-0.422224|14|2025-12-15||28.85577|47.73844|51.4802|46.67993|65.18735|47.18674|53.77521|41.04552|46.44848|56.46595|36.30418|51.35931|37.03148|10.81209|0.01966|0.01737|0.01562|0.29247|0.01406|0.01253|57.67805|69.59234|64.85839||9|11|40|8|6|9|7|13|82|84|98|171|256|6735|4864|2953|3703|1992|2136|4126|33717|427|104||0.01098|0.00815|0.00527|0.00568|0.00537|0.0068|0.00966|0.00801|0.02824|0.01229|0.01518|0.00882|0.01272|0.04012|0.03247|0.01836|0.01977|0.01373|0.01286|0.01505|0.01132|0.03955|0.02836||-0.02072|-0.01048|-0.01275|-0.0115|-0.01188|-0.01434|-0.01176|-0.013|-0.01157|-0.01078|-0.01331|-0.01392|-0.01628|-0.04302|-0.03109|-0.01888|-0.01848|-0.01228|-0.01316|-0.01422|-0.03291|-0.03017|-0.0415|222|132|68|75|112|106|93|156|237|225|204|224|227|306|360|360|360|359|360|360|111|46|54|||||||||||||||||||||||||
2025-12-16 15:40:45|UC.D.NFLX.CASH.IP|417|2025-12-16 14:31:20|2025-12-16 15:40:40|9390|11851|0.01433|2025-12-15|0.01076|18|0.292489|14|-0.293778|8|2025-12-15||30.29204|41.86056|48.50287|43.07995|60.42937|40.6575|31.48953|58.11986|63.44423|62.14586|60.89383|46.51991|46.28285|13.31685|0.01177|0.01104|0.01119|0.01076|0.62034|0.01077|48.98808|41.39624|44.97834||113|76|35|27|47|39|141|105|246|222|199|276|696|15192|12121|8930|6463|8449|7599|14712|112295|7331|277||0.03048|0.02629|0.01474|0.01227|0.02454|0.01641|0.01613|0.0283|0.04186|0.02434|0.02433|0.02321|0.0227|0.05038|0.0325|0.02147|0.01873|0.01913|0.01728|0.01943|0.02133|0.03202|0.03199||-0.02906|-0.02462|-0.02713|-0.02471|-0.03854|-0.02705|-0.02376|-0.04776|-0.0381|-0.0249|-0.02792|-0.03222|-0.0234|-0.05701|-0.03292|-0.02328|-0.02056|-0.0189|-0.01867|-0.01878|-0.01304|-0.01423|-0.04293|162|98|66|72|48|96|89|136|123|66|92|114|147|301|360|357|345|339|328|328|49|29|89|||||||||||||||||||||||||
2025-12-16 15:40:46|UB.D.FB.CASH.IP|417|2025-12-16 14:31:20|2025-12-16 15:40:40|64920|3476.8|0.75987|2025-12-15|0.87279|15|0.230457|20|-0.216383|11|2025-12-15||26.26693|24.28129|22.81675|22.58311|20.59608|29.93186|26.87046|33.70197|74.61244|62.56588|69.29685|77.94159|67.75739|13.18014|0.87279|1.45177|2.40365|2.99295|4.99418|1.43698|58.86107|76.61729|71.21501||12|8|2|10|5|4|5|9|103|69|167|262|236|6310|4435|3445|2263|1780|1776|5261|49218|146|60||0.00888|0.00529|0.00575|0.00924|0.00768|0.00452|0.00569|0.00872|0.06582|0.01034|0.10902|0.00912|0.01519|0.03406|0.02874|0.02154|0.01788|0.01366|0.01093|0.01688|0.0388|0.09533|0.03246||-0.02124|-0.01356|-0.01268|-0.02534|-0.02415|-0.00948|-0.01612|-0.02315|-0.04577|-0.06967|-0.07769|-0.04782|-0.01666|-0.03693|-0.0258|-0.01924|-0.01866|-0.01322|-0.0129|-0.01984|-0.04289|-0.02674|-0.03521|202|202|215|173|219|214|246|202|59|24|39|77|93|236|359|352|337|337|342|353|68|47|59|||||||||||||||||||||||||
2025-12-16 15:40:47|UA.D.AMZN.CASH.IP|417|2025-12-16 14:31:20|2025-12-16 15:40:40|22281|8995.2|0.02168|2025-12-15|0.00574|20|0.229286|21|-0.359965|14|2025-12-15||39.24627|38.84685|47.43615|60.50882|57.91099|47.60632|38.91129|42.42016|74.11021|63.38951|88.89488|60.62634|55.02353|8.35786|0.01178|0.00974|0.00874|0.00839|0.00767|0.00574|55.56952|54.37026|37.80162||9|19|16|20|15|4|12|11|277|481|219|325|689|14824|9766|7468|6740|5323|6326|17696|121794|1206|603||0.01359|0.00794|0.01104|0.00748|0.01745|0.00901|0.00794|0.00974|0.04551|0.08799|0.0143|0.0198|0.01746|0.03857|0.02673|0.02153|0.01729|0.01512|0.01484|0.01548|0.03939|0.02064|0.01346||-0.01888|-0.01293|-0.01545|-0.02185|-0.02976|-0.01366|-0.02034|-0.01378|-0.06035|-0.05934|-0.0143|-0.02255|-0.02872|-0.03864|-0.02902|-0.02053|-0.01715|-0.01383|-0.01442|-0.01564|-0.01819|-0.04607|-0.0183|181|103|97|81|95|145|90|125|54|30|36|66|120|240|360|360|360|360|360|360|90|46|45|||||||||||||||||||||||||
2025-12-16 15:40:48|SG.D.TWTRUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:40:49|EC.D.ACCP.CASH.IP|298|2025-12-16 14:31:20|2025-12-16 15:40:40|4756|64.1|12.44311|2025-12-15|21.56335|15|0.127065|11|-0.107066|8|2025-12-15|||||||||30.87714|23.26999|32.2258|27.80034|38.4789|49.34575|46.3806|21.56335|25.02159||||||||||||||||46|41|53|84|51|28|33|44|70||||||||||||||||0.02978|0.02647|0.02884|0.03292|0.02751|0.0254|0.02698|0.0238|0.03319||||||||||||||||-0.03059|-0.02685|-0.02403|-0.02538|-0.02821|-0.02117|-0.02455|-0.02709|-0.02124||||||||227|142|118|90|78|75|110|130|60|||||||||||||||||||||||||
2025-12-16 15:40:50|SA.D.BABA.CASH.IP|416|2025-12-16 14:31:20|2025-12-16 15:40:40|14763|3916.9|3.66177|2025-12-15|7.17407|15|0.303461|1|-0.218945|1|2025-12-15||13.08335|24.7819|32.14158|71.44142|26.3242|33.09294|41.93215|69.8984|56.58433|88.58818|66.71442|62.81979|51.55324|11.68596|7.17407|11.28708|9.46541|7.24073|13.25629|8.30204|71.46207|100|87.89577||129|84|87|9|81|111|71|12|312|86|116|283|600|6880|4402|1792|2986|3374|2871|4964|821|110|144||0.03928|0.03181|0.02764|0.02077|0.02866|0.01919|0.01885|0.0125|0.0456|0.02556|0.05535|0.01955|0.02481|0.03256|0.03571|0.02318|0.01799|0.02147|0.02544|0.01854|0.06093|0.02335|0.04338||-0.04987|-0.04113|-0.02285|-0.01038|-0.02594|-0.02344|-0.0241|-0.02564|-0.05302|-0.05205|-0.04035|-0.03107|-0.03046|-0.04568|-0.03413|-0.02577|-0.02237|-0.02257|-0.03135|-0.02305|-0.02999|-0.03469|-0.04001|215|190|109|49|194|124|105|83|46|35|15|43|66|215|323|258|244|236|212|266|35|24|33|||||||||||||||||||||||||
2025-12-16 15:40:51|SA.D.ACBUS.CASH.IP|381|2025-12-16 14:31:20|2025-12-16 15:40:50|524|2384.1|5.22669|2025-12-15|0.18993|18|3.522505|20|-1.308411|20|2025-12-15|||||||||||||||8.4384|1.7096|0.19152|0.19216|0.18993|0.19394|0.19626||||||||||||||||||7472|3208|1919|1621|2318|2620|12142||||||||||||||||||0.32557|0.21412|0.19162|0.19194|0.19343|0.24264|0.52412||||||||||||||||||-0.32923|-0.21948|-0.22338|-0.19187|||-0.32521||||111|197|104|58|50|41|98|||||||||||||||||||||||||
2025-12-16 15:40:52|UA.D.CARUS.CASH.IP|73|2025-12-16 14:34:00|2025-12-16 15:40:00||272.5|22.11128|2025-12-15|44.61721|14|0.359712|15|-1.870229|14|2025-12-15|||||||||||||||44.61721|60.18068|65.4184|60.11804|70.07435|55.00743|46.89902||||||||||||||||||623|349|336|275|232|305|509||||||||||||||||||0.14471|0.1084|0.05632|0.05011|0.04921|0.03662|0.03613||||||||||||||||||-0.45694|-0.122|-0.12174|-0.09193|-0.06384|-0.11397|-0.0659||||25|40|49|60|40|51|109|||||||||||||||||||||||||
2025-12-16 15:40:53|ED.D.BAS.CASH.IP|319|2025-12-16 14:31:20|2025-12-16 15:40:40|4442.5|170|22.28145|2025-12-15|20.04067|8|0.15639|8|-0.291545|13|2025-12-15|||||||||20.04067|25.18004|41.20083|33.09641|41.6917|32.54483|25.02604|37.93169|27.79816||||||||||||||||175|156|79|108|123|182|164|233|667||||||||||||||||0.03664|0.02697|0.0237|0.03026|0.0224|0.02943|0.03351|0.03318|0.02949||||||||||||||||-0.03272|-0.02772|-0.02505|-0.02664|-0.02838|-0.03652|-0.02695|-0.02904|-0.02438||||||||220|167|136|127|120|123|184|182|108|||||||||||||||||||||||||
2025-12-16 15:40:53|ED.D.BMW.CASH.IP|383|2025-12-16 14:31:20|2025-12-16 15:40:50||190.7|10.49199|2025-12-15|25.04176|8|0.125052|12|-0.103157|8|2025-12-15|||||||||25.04176|33.36042|36.29741|34.17356|28.94644|38.48984|26.78302|28.31114|30.3588||||||||||||||||61|44|38|74|106|36|90|92|89||||||||||||||||0.03676|0.03142|0.02432|0.03676|0.03381|0.0209|0.02823|0.02642|0.02451||||||||||||||||-0.02818|-0.02488|-0.02384|-0.0264|-0.02733|-0.02087|-0.02747|-0.02384|-0.02305||||||||188|147|102|82|83|104|157|198|89|||||||||||||||||||||||||
2025-12-16 15:40:54|UA.D.BNTXUS.CASH.IP|203|2025-12-16 14:31:40|2025-12-16 15:40:50|9191|422|15.38977|2025-12-15|0.68412|21|0.553191|14|-0.864796|11|2025-12-15||||||||||60.21992|17.06499|48.12818|17.17916|33.62807|21.27088|28.54309|25.92926|19.07|18.25933|24.19517|23.28072|0.68412|100|100||||||||||4|62|80|11|90|196|544|417|294|205|501|1144|29474|0|0||||||||||0.01758||0.01579|0.05448||0.12407|0.06476|0.02817|0.024|0.03807|0.02305|0.0222|||||||||||||-0.06593||-0.32689|-0.04215||-0.13703|-0.05832|-0.03384|-0.05028|-0.03553|-0.02483|-0.02178||||40|6|23|30|3|62|95|89|58|44|58|142|2|1|4|||||||||||||||||||||||||
2025-12-16 15:40:55|SB.D.CCL.CASH.IP|414|2025-12-16 14:31:30|2025-12-16 15:40:50|2858|5580|1.49326|2025-12-15|0.03561|15|0.352858|14|-0.429338|9|2025-12-15||||||||||72.292|89.49254|71.54619|61.34213|47.12587|3.7755|0.03561|0.45882|1.93946|0.60005|0.74373|1.19725|0.12248|43.02713|50.14583||||||||||235|63|227|604|841|10986|4992|4182|9000|6324|7166|13898|6014|674|149||||||||||0.08361|0.08704|0.03578|0.07136|0.10684|0.08577|0.05281|0.04652|0.04818|0.04494|0.03818|0.0436|0.10506||0.03503||||||||||-0.17903|-0.0358|-0.09289|-0.0357|-0.07123|-0.08656|-0.05169|-0.04033|-0.0432|-0.04742|-0.04134|-0.04408|-0.07|-0.10482||18|19|7|31|17|188|306|236|210|177|141|172|8|7|6|||||||||||||||||||||||||
2025-12-16 15:40:55|EJ.D.CSGN.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:40:56|ED.D.DCX.CASH.IP|374|2025-12-16 14:31:30|2025-12-16 15:40:50|6018|262.5|15.80313|2025-12-15|13.75475|8|0.226171|8|-0.129032|8|2025-12-15|||||||||13.75475|22.18818|30.68556|41.04074|23.33299|38.27648|26.17212|40.98414|27.94521||||||||||||||||280|219|299|257|243|319|262|263|459||||||||||||||||0.03577|0.02518|0.02514|0.01916|0.02094|0.02097|0.02148|0.02347|0.02343||||||||||||||||-0.03148|-0.02872|-0.0187|-0.01866|-0.02048|-0.01958|-0.02132|-0.01906|-0.01968||||||||226|194|150|117|133|115|195|227|111|||||||||||||||||||||||||
2025-12-16 15:40:57|ED.D.DHERGY.CASH.IP|118|2025-12-16 14:31:30|2025-12-16 15:40:50||129.3|22.10782|2025-12-15|18.62239|8|0.642497|8|-0.456204|8|2025-12-15|||||||||18.62239|30.45907|37.03407|43.54778|28.10542|34.70404|23.17962|43.24196|44.90188||||||||||||||||173|96|79|62|103|51|67|74|102||||||||||||||||0.15283|0.08218|0.0457|0.06087|0.12242|0.06926|0.07895|0.0853|0.06267||||||||||||||||-0.10431|-0.09195|-0.08123|-0.07595|-0.08318|-0.05759|-0.0812|-0.06982|-0.07448||||||||114|89|46|46|75|52|91|139|58|||||||||||||||||||||||||
2025-12-16 15:40:57|SB.D.DAL.CASH.IP|408|2025-12-16 14:31:30|2025-12-16 15:40:40|7180|2691.6|2.03025|2025-12-15|3.85163|20|1.282599|14|-1.080398|21|2025-12-15||||||||||80.60739|||40.28272|100|11.47254|10.1539|13.68044|17.95259|15.64728|13.46451|3.85163|75.14984|100|71.51296||||||||||7|||100|903|3118|1592|1050|1175|1332|1423|3973|2827|1|94||||||||||0.01429|||||0.08382|0.04409|0.03028|0.02637|0.02681|0.02312|0.02353|0.0845|0.16878|||||||||||-0.43611|||-0.01428||-0.07388|-0.03789|-0.02847|-0.02934|-0.02254|-0.02117|-0.02492|-0.24573||-0.01406|5|5|4|176|307|286|268|237|253|313|12|6|7|||||||||||||||||||||||||
2025-12-16 15:40:58|ED.D.DBK.CASH.IP|382|2025-12-16 14:31:30|2025-12-16 15:40:50|3183|281|6.31189|2025-12-15|11.05932|15|0.125196|8|-0.218887|8|2025-12-15|||||||||11.9251|26.29648|28.49631|28.48993|28.35608|29.70762|13.10522|11.05932|25.01804||||||||||||||||258|159|171|108|310|159|324|383|417||||||||||||||||0.03023|0.02392|0.01949|0.0183|0.02353|0.01571|0.02734|0.02313|0.01874||||||||||||||||-0.03115|-0.02285|-0.01749|-0.01983|-0.01737|-0.01713|-0.02416|-0.02754|-0.01938||||||||286|236|144|137|120|128|237|290|116|||||||||||||||||||||||||
2025-12-16 15:40:59|ED.D.LHAG.CASH.IP|224|2025-12-16 14:31:30|2025-12-16 15:40:50|857.2|625|24.58185|2025-12-15|23.63133|8|0.165602|8|-0.188679|10|2025-12-15|||||||||23.63133|37.39742|36.97556|32.9161|32.8968|25.92214|27.90288|35.20939|24.47637||||||||||||||||297|388|447|276|538|805|739|481|1123||||||||||||||||0.05997|0.0312|0.03215|0.03831|0.03823|0.03523|0.03015|0.02943|0.03294||||||||||||||||-0.05403|-0.03612|-0.03205|-0.04123|-0.0269|-0.0289|-0.02961|-0.02802|-0.03698||||||||174|174|111|73|70|85|122|108|45|||||||||||||||||||||||||
2025-12-16 15:41:00|SB.D.D.CASH.IP|375|2025-12-16 14:31:40|2025-12-16 15:40:40|5953|1201.9|18.17897|2025-12-15|3.86337|20|0.135295|14|-0.135021|15|2025-12-15|||||||||||||||17.5457|13.18653|14.24658|20.37234|22.53045|12.59584|3.86337||||||||||||||||||2527|1064|720|661|1095|2010|4773||||||||||||||||||0.03378|0.02559|0.02253|0.018|0.01876|0.01765|0.02374||||||||||||||||||-0.03664|-0.02573|-0.02067|-0.01861|-0.01874|-0.0196|-0.02421||||143|304|239|226|191|159|208|||||||||||||||||||||||||
2025-12-16 15:41:00|EJ.D.DUFNSW.CASH.IP|106|2025-12-16 14:32:50|2025-12-16 15:40:30|4628|55.3|2.8587|2025-12-15|38.87599|8|0.214961|8|-0.51458|8|2025-12-15|||||||||38.87599|68.47842|62.54148|62.55174|72.4611|58.87394|68.03417|59.41912|61.1396||||||||||||||||45|48|53|40|24|74|91|71|93||||||||||||||||0.08054|0.04275|0.0642|0.04284|0.0429||0.05342||0.04279||||||||||||||||-0.2001|-0.07678|-0.0672|-0.05707|-0.06423|-0.04283|-0.05697|-0.05701|-0.0427||||||||31|38|32|24|29|17|25|32|18|||||||||||||||||||||||||
2025-12-16 15:41:01|SB.D.EQR.CASH.IP|321|2025-12-16 14:31:40|2025-12-16 15:41:00|6087|299.7|20.92538|2025-12-15|17.18502|20|0.528314|14|-0.212696|14|2025-12-15|||||||||||||||30.2159|26.33588|20.04559|28.48167|21.76736|18.11426|17.18502||||||||||||||||||710|511|427|632|693|730|1916||||||||||||||||||0.05516|0.02781|0.02273|0.02124|0.01943|0.01915|0.02132||||||||||||||||||-0.03958|-0.02307|-0.02266|-0.01921|-0.01886|-0.01705|-0.0239||||93|194|140|116|92|94|169|||||||||||||||||||||||||
2025-12-16 15:41:01|UB.D.EXPE.CASH.IP|303|2025-12-16 14:31:40|2025-12-16 15:40:50||676.7|16.95653|2025-12-15|11.18889|20|0.908059|14|-0.321222|15|2025-12-15|||||||||||||||28.67203|19.80985|25.89206|24.36383|17.50345|23.84261|11.18889||||||||||||||||||1531|738|673|1047|870|772|1839||||||||||||||||||0.12031|0.06428|0.04147|0.05068|0.04471|0.037|0.03498||||||||||||||||||-0.09864|-0.10052|-0.06432|-0.05209|-0.05036|-0.0488|-0.04395||||67|117|97|99|69|80|153|||||||||||||||||||||||||
2025-12-16 15:41:02|SC.D.FRT.CASH.IP|260|2025-12-16 14:31:30|2025-12-16 15:41:00|10097|148.8|22.77822|2025-12-15|13.91683|17|0.301872|14|-0.338949|15|2025-12-15|||||||||||||||54.99269|33.0532|34.9317|13.91683|33.37491|32.99382|19.7118||||||||||||||||||186|410|279|259|399|444|738||||||||||||||||||0.0849|0.0468|0.03996|0.0355|0.02153|0.01539|0.02224||||||||||||||||||-0.06415|-0.06677|-0.04678|-0.03578|-0.02358|-0.03763|-0.02809||||62|82|66|65|72|88|122|||||||||||||||||||||||||
2025-12-16 15:41:03|SC.D.F.CASH.IP|417|2025-12-16 14:31:40|2025-12-16 15:41:00||42890.5|0.03923|2025-12-15|0.07273|5|0.746269|21|-1.831502|21|2025-12-15||94.12621|85.72468|||0.07273|50.03642|100|89.4967|63.78888|82.37856|40.08694|64.33741|38.16757|15.01722|0.07337|0.07362|0.07383|0.07389|0.07335|0.07316|12.52504|20.1015|84.22197||37|0|||0|265|0|55|452|151|227|724|979|31225|47914|58623|69279|52620|99737|92190|25174|7635|2197||0.07762|||||||0.09102|0.18302|0.127||||0.09141|0.07337|0.07353|0.07402||0.09788||0.22042|0.07257|0.07252||-0.07277||||||-0.07278|-0.29091|-0.12121|-0.07976|-0.07241|-0.07229|-0.08833|-0.10905|-0.07337||-0.29542||-0.07331|-0.07307|-0.21918|-0.07246||68|7|1|2|13|19|11|17|5|14|21|87|63|47|32|31|32|26|122|20|19|||||||||||||||||||||||||
2025-12-16 15:41:03|SC.D.GMUS.CASH.IP|410|2025-12-16 14:31:30|2025-12-16 15:40:50|8202|2974|3.45806|2025-12-15|2.411|16|0.572995|9|-0.585866|21|2025-12-15||||||||||81.99141|||75.1096|100|8.34807|2.68275|2.411|2.55743|2.73864|2.87283|4.3776|73.27443|100|33.52869||||||||||13|||165|15|4825|2401|1649|2822|2710|2746|5489|2835|21|694||||||||||0.12942|||0.04586|0.01235|0.04846|0.02668|0.02182|0.02465|0.0167|0.01677|0.02254|0.14346||||||||||||-0.12369|||-0.06369|-0.09168|-0.05652|-0.02913|-0.02445|-0.02698|-0.02076|-0.02086|-0.01923|-0.17915|-0.03653|-0.10977|11|24|32|181|339|293|276|257|245|275|41|1|3|||||||||||||||||||||||0||
2025-12-16 15:41:04|UB.D.GILD.CASH.IP|395|2025-12-16 14:31:40|2025-12-16 15:41:00|11952|1291|7.41206|2025-12-15|0.04175|6|0.798138|14|-0.362021|14|2025-12-15||90.97934|80.06187|75.04802|100|57.32413|0.04175||38.84244|50.50144|||0.24695|0.44548|9.34347|15.1183|15.67355|20.37652|14.03248|14.57552|6.12048|85.74531||||0|0|0|0|0|0||0|1|||923|820|2816|1990|986|1290|702|1126|2912|279227||||0.05545|0.00929|0.00835|0.00835|0.00835|||0.00902|0.03353|||0.32252|0.22232|0.06715|0.03234|0.03087|0.02191|0.02516|0.01646|0.01789||||||-0.04177|||-0.16671|||-0.01181|-0.00837|||-0.0083|-0.19338|-0.05479|-0.04115|-0.02218|-0.02331|-0.01894|-0.02498|-0.01963|-0.0167|||11|10|4|3|7|1|98|16|6|6|163|259|224|177|200|220|279|7|||0|||0|||||||||||||||||||
2025-12-16 15:41:05|SC.D.HLTUS.CASH.IP|348|2025-12-16 14:30:40|2025-12-16 15:41:00||591.7|10.686|2025-12-15|12.79655|20|0.325077|14|-0.298183|14|2025-12-15|||||||||||||||29.85374|16.35521|21.43517|24.01951|22.74387|31.46787|12.79655||||||||||||||||||1355|693|482|535|446|706|1453||||||||||||||||||0.06654|0.0444|0.0264|0.01636|0.01921|0.01709|0.01972||||||||||||||||||-0.10431|-0.04822|-0.02936|-0.02479|-0.0305|-0.02413|-0.02749||||101|160|131|121|141|175|243|||||||||||||||||||||||||
2025-12-16 15:41:05|SD.D.JKSUS.CASH.IP|132|2025-12-16 14:31:30|2025-12-16 15:40:40|2683|344.5|29.76481|2025-12-15|35.08044|20|0.624025|16|-0.618956|15|2025-12-15|||||||||||||||43.32105|67.13994|43.38257|66.81393|72.87203|60.20301|35.08044||||||||||||||||||618|362|188|151|95|706|2675||||||||||||||||||0.31354|0.14777|0.21485|0.052|0.10563|0.11858|0.08975||||||||||||||||||-0.14149|-0.36137|-0.17905|-0.14268|-0.06791|-0.24312|-0.1069||||28|30|28|9|22|40|63|||||||||||||||||||||||||
2025-12-16 15:41:06|SD.D.JMIAUS.CASH.IP|394|2025-12-16 14:31:40|2025-12-16 15:41:00|1170|2850.9|7.13063|2025-12-15|5.66851|20|0.879507|15|-0.906843|14|2025-12-15|||||||||||||||24.12121|16.19724|24.96359|21.3992|10.94168|21.31241|5.66851||||||||||||||||||4704|2940|761|1106|684|1421|4966||||||||||||||||||0.2475|0.1607|0.10566|0.14098|0.09559|0.21317|0.12893||||||||||||||||||-0.22377|-0.15809|-0.12358|-0.10495|-0.09141|-0.09035|-0.12155||||84|163|121|80|74|66|108|||||||||||||||||||||||||
2025-12-16 15:41:06|EG.D.KPN.CASH.IP|170|2025-12-16 14:32:00|2025-12-16 15:41:00|389.3|570.1|20.01373|2025-12-15|21.64776|8|0.102669|8|-0.128271|8|2025-12-15|||||||||21.64776|29.91262|44.91723|54.70428|56.46683|37.2819|41.95301|39.00157|50.01764||||||||||||||||571|586|733|937|943|1255|832|572|1042||||||||||||||||0.03645|0.03061|0.03191|0.02558|0.02871|0.02549|0.03505|0.02542|0.02538||||||||||||||||-0.04394|-0.02552|-0.02552|-0.02556|-0.0255|-0.02551|-0.02546|-0.02541|-0.02542||||||||125|87|49|64|62|51|93|59|36|||||||||||||||||||||||||
2025-12-16 15:41:07|SD.D.LMT.CASH.IP|339|2025-12-16 14:31:40|2025-12-16 15:41:00|47781|306.3|20.71093|2025-12-15|0.14576|11|0.200833|12|-0.703949|21|2025-12-15||||||||||100|100|0.14576|85.77521|50.05208|42.32771|40.62394|35.12501|46.65563|51.19364|45.38192|29.30903|0.8316|100|75.02583||||||||||0|0|45|16|260|701|433|294|304|260|322|552|8030|2|44||||||||||0.01228|||0.10094|0.09793|0.03383|0.01847|0.02193|0.02065|0.00762|0.01548|0.01328|||||||||||||-0.18253||||-0.06873|-0.07221|-0.04369|-0.01725|-0.0261|-0.02271|-0.02366|-0.02523|-0.70395|-0.54586|-0.52941|19|1|1|14|4|90|143|134|133|129|86|181|1|1|4||||||||||||||||||||||0|0||
2025-12-16 15:41:08|EC.D.MCA.CASH.IP|360|2025-12-16 14:31:40|2025-12-16 15:41:00|63430|17.1|15.29409|2025-12-15|7.10323|8|0.191785|8|-0.111164|8|2025-12-15|||||||||7.10323|14.75951|21.22842|21.52088|20.54146|18.76559|11.25336|16.55523|11.03427||||||||||||||||11|8|8|5|6|6|10|11|14||||||||||||||||0.03441|0.02395|0.0208|0.02005|0.01581|0.01685|0.02189|0.02278|0.02339||||||||||||||||-0.03088|-0.02141|-0.02297|-0.02005|-0.02083|-0.02057|-0.02341|-0.02588|-0.01947||||||||311|251|231|186|190|176|267|260|118|||||||||||||||||||||||||
2025-12-16 15:41:08|UC.D.MRNAUS.CASH.IP|410|2025-12-16 14:31:40|2025-12-16 15:41:00|2917|1781.9|4.46764|2025-12-15|0.20632|3|0.515287|1|-0.567613|20|2025-12-15||65.51039|50.13119|0.20632|10.23039|69.30216|70.07214|63.43386|57.24405|69.35502|80.08889|75.12821|33.53834|80.06832|1.81251|4.54357|8.53327|8.33726|7.73081|4.68664|2.27331|57.29157|14.39101|75.06687||76|28|60|0|0|8|28|110|258|249|2528|479|114|5838|2984|1723|2128|2622|2228|6700|148428|725|1207||0.07633|0.04565||0.03443|0.0344|0.04721|0.06315|0.03428|0.41431|0.13669|||0.20506|0.09559|0.05414|0.04766|0.04264|0.05302|0.04332|0.06292||0.10057|0.03344||-0.23027|-0.13666|-0.11446|-0.24022|-0.20611|-0.04574|-0.09134|-0.04572|-0.10276|-0.23874|-0.30675|-0.16365|-0.0955|-0.10596|-0.05576|-0.04557|-0.04515|-0.04463|-0.0412|-0.07014|-0.18415|||52|12|5|10|13|30|30|21|13|5|4|9|15|177|312|259|253|260|215|268|7|7|4|||||||||||||||||||||||||
2025-12-16 15:41:09|EJ.D.NESN.CASH.IP|359|2025-12-16 14:31:40|2025-12-16 15:41:00||457.5|9.76562|2025-12-15|20.89305|14|0.063532|15|-0.229826|8|2025-12-15|||||||||26.38725|31.70369|23.8557|47.2531|27.20402|27.21221|20.89305|27.3473|21.8869||||||||||||||||342|286|263|191|803|229|470|443|497||||||||||||||||0.01666|0.01578|0.01768|0.01725|0.01525|0.01431|0.01834|0.02047|0.01524||||||||||||||||-0.02387|-0.01434|-0.01524|-0.01525|-0.01573|-0.0159|-0.01528|-0.01929|-0.01693||||||||201|142|151|127|114|125|182|150|64|||||||||||||||||||||||||
2025-12-16 15:41:10|SE.D.NIOUS.CASH.IP|407|2025-12-16 14:31:40|2025-12-16 15:41:10|498|11025.1|0.13695|2025-12-15|0.19867|17|0.400802|6|-0.6|6|2025-12-15||47.67914|33.46633|0.1998|50.1996|50.13387|70.69447|33.5004|71.5428|23.27643|100|83.33333|37.62435|80.03984|9.96544|0.19929|4.0368|0.19867|0.1994|0.19927|0.2006|16.83373|20.16048|||848|1883|3364|262|773|817|1480|688|6990|5|2043|6145|2405|53107|69846|91989|61993|77168|83164|249993|2740|3327|||0.29821||||0.20121|0.3008|||0.1992||0.19881|0.19881||0.2497|0.1994||||||0.2||||-0.19907|-0.1992|-0.1996|-0.1992|-0.2004|-0.5994|-0.2||-0.19914||-0.19881|-0.19841|-0.1992|-0.2656|-0.1996|-0.19763|||||-0.2|||40|6|6|2|12|17|6|7|13|2|6|8|5|41|29|26|14|6|6|8|6|5|||||||||||||||||||||||||
2025-12-16 15:41:12|EJ.D.NOV.CASH.IP|370|2025-12-16 14:31:40|2025-12-16 15:41:10||389.2|11.64534|2025-12-15|18.02315|14|0.132903|8|-0.189573|8|2025-12-15|||||||||34.08843|27.29131|25.60269|45.80825|57.76914|39.82937|18.02315|24.26277|22.80351||||||||||||||||203|138|218|173|140|229|296|279|410||||||||||||||||0.03127|0.0189|0.02576|0.01877|0.01878|0.02245|0.02477|0.02267|0.022||||||||||||||||-0.03139|-0.0189|-0.02164|-0.02272|-0.01877|-0.01871|-0.02692|-0.02376|-0.0187||||||||182|121|129|107|116|108|250|231|79|||||||||||||||||||||||||
2025-12-16 15:41:13|KA.D.OCDO.CASH.IP|140|2025-12-16 14:33:20|2025-12-16 15:40:50|229.8|1445.8|24.37452|2025-12-15|20.13228|16|0.766456|8|-0.97561|8|2025-12-15|||||||||44.36537|48.96173|46.81325|45.43082|50.85193|48.58116|43.18156|33.95841|20.13228||||||||||||||||799|1070|1203|2062|2074|573|1541|1640|1275||||||||||||||||0.19711|0.12302|0.13087|0.09954|0.07508|0.06747|0.1713|0.09685|0.10236||||||||||||||||-0.20942|-0.10245|-0.09503|-0.07999|-0.07164|-0.12867|-0.06055|-0.07603|-0.13837||||||||82|43|45|53|67|64|72|68|50|||||||||||||||||||||||||
2025-12-16 15:41:13|UC.D.ORLY.CASH.IP|390|2025-12-16 14:31:50|2025-12-16 15:41:10||1173.6|5.68586|2025-12-15|6.02361|15|0.309399|14|-0.468185|14|2025-12-15|||||||||||||||6.34839|6.02361|6.69697|8.27985|10.52644|9.2624|6.7328||||||||||||||||||2994|2023|997|1142|1005|981|2205||||||||||||||||||0.05207|0.0289|0.02227|0.01905|0.02035|0.01772|0.02489||||||||||||||||||-0.04596|-0.02799|-0.02535|-0.02187|-0.02056|-0.01654|-0.02269||||159|317|255|206|219|238|268|||||||||||||||||||||||||
2025-12-16 15:41:14|SE.D.PLTRUS.CASH.IP|418|2025-12-16 14:31:40|2025-12-16 15:41:10|18286|18179|0.04147|2025-12-15|0.01763|20|0.624327|14|-0.28232|14|2025-12-15||13.21917|20.75443|30.6421|43.07993|47.43082|38.33673|41.3684|27.98281|58.30543|62.948|62.81639|51.46211|42.73467|8.91075|0.03489|0.02802|0.86806|0.30527|2.2638|0.01763|49.03072|68.45072|59.18609||52|47|30|21|26|13|32|52|426|238|283|389|946|18437|13366|10320|5485|5378|4931|9230|26947|172|563||0.02374|0.01873|0.01502|0.01271|0.01885|0.01227|0.01222|0.01396|0.03654|0.02968|0.03693|0.02083|0.02609|0.08212|0.06063|0.03695|0.02685|0.02384|0.0207|0.022|0.01094|0.01641|0.01276||-0.02095|-0.02702|-0.02232|-0.02218|-0.01719|-0.02061|-0.01091|-0.02278|-0.05041|-0.03748|-0.01769|-0.02045|-0.02588|-0.0733|-0.06076|-0.03708|-0.02588|-0.02237|-0.02343|-0.02932|-0.02272|-0.01368|-0.02555|273|222|147|144|116|154|104|186|91|62|43|105|178|271|360|360|358|358|357|360|100|38|71|||||||||||||||||||||||||
2025-12-16 15:41:15|UC.D.PYPLVUS.CASH.IP|416|2025-12-16 14:31:50|2025-12-16 15:41:00|6120|4338.6|3.17111|2025-12-15|2.21972|16|0.98668|21|-0.45834|21|2025-12-15||57.42128|87.50859|69.2432|75.88882|89.19574|55.03394|30.05988|63.20605|89.90213|95.24194|66.74536|82.82106|70.63962|6.72367|3.04551|2.21972|6.21011|6.72977|6.36206|4.22726|64.83934|59.43402|73.37684||15|16|91|59|0|92|296|20|38|132|51|221|1594|6722|3891|3233|2250|2289|2838|5566|74541|395|479||0.01953|0.01618||0.01724|0.01975|0.01616||0.0206|0.03025|0.06886|0.01618|0.04988|0.04849|0.06561|0.0422|0.02825|0.02568|0.02196|0.02356|0.02208|0.18495|0.0652|0.01633||-0.10195|-0.01617||-0.08074|-0.01616|-0.03232|-0.02831|-0.04856|-0.07824|-0.02261||-0.1323|-0.10232|-0.0592|-0.03873|-0.03098|-0.02618|-0.02204|-0.02169|-0.02267|-0.11902||-0.08965|75|32|13|29|37|20|10|38|79|63|15|87|17|195|333|319|307|298|268|285|88|32|30|||||||||||||||||||||||||
2025-12-16 15:41:16|UC.D.PTONUS.CASH.IP|278|2025-12-16 14:31:40|2025-12-16 15:41:10|625|1169.7|0.88081|2025-12-15|0.15159|13|0.324149|20|-0.161551|20|2025-12-15|||||||||||||100|0.15159|6.37211|1.26921|7.83763|6.59859|0.15718|5.70415|2.19785|50.16|100|50.56361|||||||||||||193|1113|4095|4579|4725|3630|9735|8671|22544|0|160|107|||||||||||||0.30675|0.15175|0.19979|0.19581|0.15765|0.15707|0.15711||0.20628||||||||||||||||||-0.15576|-0.15924|-0.15649|||-0.15748|-0.15994||||14|3|81|90|39|31|14|18|49|2|1|2|||||||||||||||||||||||||
2025-12-16 15:41:17|KA.D.RIO.CASH.IP|368|2025-12-16 14:31:40|2025-12-16 15:41:10|5675|217.8|10.89066|2025-12-15|18.25546|8|0.088952|14|-0.177117|11|2025-12-15|||||||||18.25546|21.99519|34.33143|43.49431|43.26048|45.15854|30.85142|24.03221|23.86325||||||||||||||||207|155|352|231|206|150|379|253|585||||||||||||||||0.02897|0.02452|0.02042|0.0194|0.01983|0.01938|0.02382|0.02508|0.02154||||||||||||||||-0.02876|-0.02396|-0.02275|-0.02983|-0.01845|-0.02024|-0.02637|-0.02558|-0.02074||||||||225|132|102|138|148|175|240|304|130|||||||||||||||||||||||||
2025-12-16 15:41:17|EJ.D.ROG.CASH.IP|344|2025-12-16 14:31:40|2025-12-16 15:41:10|32030|138.2|11.93092|2025-12-15|15.50561|10|0.156937|8|-0.09375|14|2025-12-15|||||||||15.55904|28.28713|15.50561|31.90757|26.4416|23.10272|29.68272|27.54253|19.54178||||||||||||||||117|67|127|109|86|73|125|130|168||||||||||||||||0.04721|0.03141|0.03131|0.03121|0.03124|0.03118|0.03792|0.03245|0.04662||||||||||||||||-0.03407|-0.03398|-0.03123|-0.03118|-0.04688|-0.03118|-0.03528|-0.03465|-0.03111||||||||116|92|84|69|53|52|145|149|41|||||||||||||||||||||||||
2025-12-16 15:41:18|KA.D.RR.CASH.IP|312|2025-12-16 14:31:50|2025-12-16 15:40:40|1092|8351.7|16.37022|2025-12-15|10.45974|16|0.091491|8|-0.546448|8|2025-12-15|||||||||32.52763|48.41495|60.48308|28.60381|50.0237|45.48255|37.65862|28.40685|10.45974||||||||||||||||1034|1237|587|764|1684|664|1887|1485|2229||||||||||||||||0.05694|0.04546|0.04545|0.04537|0.04526|0.0453|0.04516|0.04921|0.04492||||||||||||||||-0.09558|-0.04544|-0.04539|-0.04531|-0.04522|-0.05093|-0.05113|-0.04746|-0.04491||||||||117|62|43|35|42|55|101|141|48|||||||||||||||||||||||||
2025-12-16 15:41:19|EG.D.RDSANA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:41:19|ED.D.SAPG.CASH.IP|357|2025-12-16 14:31:40|2025-12-16 15:41:00|20595|257.8|12.91493|2025-12-15|7.97599|16|0.143781|8|-0.119589|15|2025-12-15|||||||||13.85103|20.67533|18.54618|27.52297|31.27525|17.52916|14.44013|8.58994|7.97599||||||||||||||||262|259|355|331|257|365|487|435|507||||||||||||||||0.03845|0.03013|0.02813|0.02717|0.02991|0.02922|0.03397|0.03167|0.02851||||||||||||||||-0.03414|-0.02938|-0.02576|-0.02801|-0.02884|-0.0331|-0.03271|-0.0331|-0.02699||||||||181|155|162|120|144|120|236|304|151|||||||||||||||||||||||||
2025-12-16 15:41:20|SG.D.SAP.CASH.IP|406|2025-12-16 14:31:50|2025-12-16 15:41:10|24252|48.3|10.64836|2025-12-15|5.47964|15|0.215403|14|-0.158821|16|2025-12-15|||||||||||||||6.49811|5.47964|15.99294|63.97088|62.87728|36.25133|23.8881||||||||||||||||||139|54|94|63|43|89|281||||||||||||||||||0.03212|0.023|0.0303|0.01755|0.01637|0.02739|0.0264||||||||||||||||||-0.02956|-0.02274|-0.02233|-0.02139|-0.02637|-0.02804|-0.02968||||171|333|226|122|113|152|172|||||||||||||||||||||||||
2025-12-16 15:41:20|ED.D.SIEGn.CASH.IP|332|2025-12-16 14:31:20|2025-12-16 15:41:10|23785|379.4|12.6736|2025-12-15|11.22095|16|0.147275|9|-0.146658|8|2025-12-15|||||||||17.27528|29.18953|32.02085|27.90555|46.04873|35.67729|14.31047|16.44817|11.22095||||||||||||||||167|161|210|242|181|173|295|271|370||||||||||||||||0.03209|0.02523|0.02625|0.03141|0.02331|0.02447|0.02528|0.02467|0.02356||||||||||||||||-0.03292|-0.02748|-0.02346|-0.0241|-0.02155|-0.02097|-0.02392|-0.02701|-0.02432||||||||261|240|150|104|126|129|224|274|125|||||||||||||||||||||||||
2025-12-16 15:41:21|EC.D.GLEFP.CASH.IP|279|2025-12-16 14:31:50|2025-12-16 15:41:10|6447|87.1|25.47316|2025-12-15|26.2565|16|0.218955|8|-0.093662|8|2025-12-15|||||||||28.99727|57.91501|54.14675|67.70382|65.46869|50.6204|34.63925|30.24489|26.2565||||||||||||||||105|52|83|67|92|83|122|141|192||||||||||||||||0.04793|0.03124|0.03744|0.03118|0.03113|0.03629|0.03463|0.03497|0.03111||||||||||||||||-0.04242|-0.03123|-0.03119|-0.0312|-0.03113|-0.03109|-0.03103|-0.03798|-0.03107||||||||221|114|109|65|55|83|130|139|61|||||||||||||||||||||||||
2025-12-16 15:41:22|UD.D.TSLA.CASH.IP|418|2025-12-16 14:31:50|2025-12-16 15:41:20|47450|52837.3|0.02154|2025-12-15|0.00804|20|0.686353|14|-0.572945|14|2025-12-15||0.57565|3.39288|10.66089|14.68276|8.12846|5.95669|5.62443|12.13482|20.34718|26.69265|40.9762|12.81486|11.12521|0.86007|0.01933|0.01412|0.01327|0.01333|0.01055|0.00804|11.27234|28.01641|25.67234||791|154|158|101|158|129|112|124|984|474|490|1550|5884|62671|52145|32237|20377|16411|18978|33798|36594|1001|702||0.02432|0.00756|0.00715|0.00909|0.00809|0.00711|0.00694|0.00887|0.01813|0.01189|0.01274|0.01667|0.01645|0.07061|0.06486|0.03351|0.02984|0.0242|0.02266|0.02624|0.01589|0.01554|0.01229||-0.02231|-0.00822|-0.00746|-0.01121|-0.00896|-0.01059|-0.00995|-0.01035|-0.01711|-0.01451|-0.01226|-0.01315|-0.01317|-0.06016|-0.06925|-0.03672|-0.03129|-0.02414|-0.02291|-0.02963|-0.01966|-0.00993|-0.01189|355|325|291|259|271|286|285|297|251|195|188|297|306|357|360|360|360|360|360|360|311|200|230|||||||||||||||||||||||||
2025-12-16 15:41:23|EC.D.FP.CASH.IP|406|2025-12-16 14:31:50|2025-12-16 15:41:20|5427|308.4|6.91703|2025-12-15|7.74445|14|0.142476|8|-0.106781|14|2025-12-15|||||||||18.62606|21.3394|14.19517|15.64056|28.72697|10.63678|7.74445|9.24345|10.29799||||||||||||||||157|136|128|109|92|124|231|133|177||||||||||||||||0.02845|0.0216|0.01779|0.01927|0.01943|0.01976|0.0219|0.02088|0.01886||||||||||||||||-0.02689|-0.0238|-0.02424|-0.01927|-0.0178|-0.02134|-0.02635|-0.02019|-0.02362||||||||215|136|134|96|101|113|233|271|107|||||||||||||||||||||||||
2025-12-16 15:41:24|SH.D.UBERUS.CASH.IP|418|2025-12-16 14:31:50|2025-12-16 15:41:20|8046|7367.4|0.99403|2025-12-15|0.01889|16|0.815603|9|-0.559524|13|2025-12-15||40.62162|72.25939|39.2693|83.39981|74.13669|66.69142|63.65554|48.62198|62.79392|40.35782|26.50746|71.49337|69.00158|13.16075|0.02732|0.01889|2.34356|2.34441|2.05804|0.60819|64.34345|87.50153|76.49437||17|0|0|19|0|0|10|3|85|323|377|409|669|22509|11052|6229|4880|5715|5202|16641|5123|182|176||0.02647|0.01174|0.03911|0.01173|0.01173|0.01173||0.01172|0.11513|0.12717|0.02686|0.02202|0.08623|0.09366|0.04306|0.02813|0.02258|0.02827|0.02409|0.03343|0.24495||0.01225||-0.05734|-0.10553|-0.14075|-0.17566|-0.04399|-0.01172|-0.01172|-0.01855|-0.09292|-0.09101|-0.07121|-0.12055|-0.15208|-0.08155|-0.04165|-0.03433|-0.02721|-0.03083|-0.02412|-0.03352|-0.07828|-0.01225|-0.04899|37|18|23|6|27|18|11|35|91|100|46|63|106|237|354|359|344|344|343|337|28|8|17|||||||||||||||||||||||||
2025-12-16 15:41:25|EG.D.ULNA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:41:26|KA.D.ULVR.CASH.IP|390|2025-12-16 14:32:00|2025-12-16 15:41:20|4783.5|311.8|16.68417|2025-12-15|12.6638|14|0.154991|8|-0.082381|8|2025-12-15|||||||||34.70158|41.15789|44.5011|48.84515|35.49328|38.43565|12.6638|28.08064|17.03325||||||||||||||||106|89|80|116|219|625|334|297|482||||||||||||||||0.01941|0.01727|0.01384|0.01233|0.01421|0.01292|0.01706|0.01577|0.01833||||||||||||||||-0.01876|-0.01195|-0.01233|-0.01251|-0.01499|-0.01447|-0.01812|-0.01454|-0.01466||||||||248|209|236|172|186|216|245|285|141|||||||||||||||||||||||||
2025-12-16 15:41:26|SH.D.UPS.CASH.IP|386|2025-12-16 14:32:00|2025-12-16 15:41:20|10008|627.4|7.31019|2025-12-15|8.66981|15|0.2574|12|-0.319776|21|2025-12-15||||||||||100||100|73.44949|100|10.52558|8.66981|15.63572|20.99577|18.97259|10.96352|9.14704|75.23308|50.1452|100||||||||||0||0|281|41|2340|1068|648|1099|981|886|2224|6000|595|53||||||||||0.16852||0.0099|0.12209|0.11881|0.03818|0.03047|0.02583|0.0215|0.02288|0.01706|0.0177||||||||||||||||-0.19259||-0.04378|-0.02814|-0.01975|-0.01952|-0.01821|-0.01263|-0.01823|-0.31978|-0.02999||11|1|15|4|144|290|250|229|227|192|252|4|4|2||||||||||||0|||||||||||||
2025-12-16 15:41:27|UD.D.VRMUS.CASH.IP|21|2025-12-16 14:40:30|2025-12-16 15:29:40|2517|0|46.36739|2025-12-15|51.69105|15|8.355917|15|-6.466877|20|2025-12-15|||||||||||||||80.21486|51.69105|100|64.71141|60.20451|72.29675|93.33573||||||||||||||||||0|0|0|1|0|2|12||||||||||||||||||0.35939|8.35592|0.4501|0.40411|0.22273|0.31525|0.41976||||||||||||||||||-5.03145||-1.37145|-1.90858|-1.2464|-1.81201|-2.54869||||4|5|38|86|41|117|43|||||||||||||||||||||||||
2025-12-16 15:41:28|SB.D.DIS.CASH.IP|417|2025-12-16 14:31:50|2025-12-16 15:41:20|11255|4850.8|2.67167|2025-12-15|3.79035|20|0.379987|21|-4.786325|4|2025-12-15||57.68024|59.75975|62.23193|28.33394|19.55039|50.04316|50.02811|61.01452|76.7408|86.69543|50.07634|50.04178|76.97524|7.70657|3.91745|5.38883|10.25069|8.95109|8.74315|3.79035|69.77984|100|68.84716||10|0|3|421|63|0|0|0|76|0|612|423|333|5702|3616|2118|1971|3489|2610|6562|9213|12|214||0.01907|0.02382|0.00996|0.00897|0.02699|0.04495||0.02796|0.04685|0.06659||||0.04379|0.02519|0.01933|0.01748|0.01561|0.01288|0.01651|0.13351|0.02263|0.13552||-0.16234|-0.24796|-0.12496|-0.37327|-0.19006|-0.02097|-0.04722|-0.02666|-0.06595|-0.00899||-0.03486|-0.12983|-0.05253|-0.02486|-0.01872|-0.02172|-0.01704|-0.01762|-0.01704|-0.16546|-0.00905|-0.05719|73|57|37|25|21|10|8|105|30|15|2|14|13|196|334|298|303|291|252|291|23|10|16|||||||||||||||||||||||||
2025-12-16 15:41:29|SH.D.WFC.CASH.IP|417|2025-12-16 14:32:00|2025-12-16 15:41:20|9254|1310.7|1.72135|2025-12-15|0.17251|21|1.975851|9|-0.694444|10|2025-12-15||||||||||60.32502|43.26377|60.14605|46.74885|0.18225|6.49358|0.87453|0.87635|2.94067|2.07304|1.57533|1.2459|0.17251|100|100||||||||||4|42|60|120|202|3479|2917|1934|1648|2044|2624|5923|89288|0|151||||||||||1.02558|0.06431|0.0279|||0.05579|0.02603|0.02094|0.01967|0.01733|0.01523|0.01695||||||||||||||-0.30648|-0.10732|-0.0482|-0.03215|-0.0548|-0.02824|-0.01976|-0.01885|-0.01687|-0.01685|-0.01736|-0.13997|||5|14|10|15|1|187|353|351|342|340|320|324|1|1|2||||||||||||||0||||||||0|||
2025-12-16 15:41:29|UD.D.WYNN.CASH.IP|259|2025-12-16 14:31:40|2025-12-16 15:41:20||348.1|18.98965|2025-12-15|14.65786|20|0.304251|14|-0.409836|14|2025-12-15|||||||||||||||38.60805|47.51565|36.45443|52.55066|40.37274|35.71575|14.65786||||||||||||||||||788|544|422|424|407|835|1743||||||||||||||||||0.09841|0.05202|0.04672|0.03799|0.03161|0.02406|0.04276||||||||||||||||||-0.15339|-0.0619|-0.04543|-0.04207|-0.05877|-0.02866|-0.04483||||60|154|77|101|67|101|199|||||||||||||||||||||||||
2025-12-16 15:41:30|UD.D.ZMUS.CASH.IP|267|2025-12-16 14:31:50|2025-12-16 15:41:20|8716|309.8|16.57582|2025-12-15|12.36119|20|0.236513|14|-0.318073|14|2025-12-15||||||||||51.12153||100|50.44168|50.19529|14.4885|18.06199|21.64473|16.76814|23.55158|24.24987|12.36119|50.27519||100||||||||||0||135|47|574|1971|553|394|758|690|564|1549|446||0||||||||||||0.01113|||0.06332|0.05087|0.05142|0.04819|0.04717|0.03225|0.02703||||||||||||||||-0.05576|-0.03347|-0.08881|-0.05807|-0.0452|-0.05735|-0.04975|-0.03278|-0.03022|-0.16196|||2|3|8|2|84|145|116|108|98|124|203|4|1|||||||||||||||||||||||||
2025-12-16 15:41:30|EJ.D.ZURZ.CASH.IP|178|2025-12-16 14:31:50|2025-12-16 15:41:00|58880|31|16.86986|2025-12-15|25.45127|15|0.068004|8|-0.102076|8|2025-12-15|||||||||32.57151|30.25936|48.66969|40.64617|51.87068|31.84281|32.37735|25.45127|44.467||||||||||||||||34|39|40|56|42|63|62|52|101||||||||||||||||0.04081|0.0339|0.03386|0.03386|0.03389|0.03386|0.03389|0.03387|||||||||||||||||-0.04305|-0.03389|-0.03384|-0.03386|-0.03389|-0.03384|-0.03388|-0.03384|-0.03384||||||||83|43|37|32|27|22|68|59|18|||||||||||||||||||||||||
2025-12-16 15:41:32|CS.D.XRPUSD.CFD.IP|409|2025-12-16 14:33:30|2025-12-16 15:41:30|192.38|14.9|0.53691|2025-12-15|0.51589|2|0.31148|1|-0.294641|13|2025-12-15|0.52105|0.51926|0.51589|0.51734|0.51658|0.5163|0.51652|0.51717|0.5175|0.51699|0.51728|0.51882|0.52023|0.52482|0.52488|0.53605|0.53775|0.54284|0.54722|0.54337|0.54759|0.54632|0.54743|0.54502|8|9|7|6|6|4|5|5|5|4|5|4|4|8|13|16|12|9|10|8|9|5|5|5|0.02543|0.0278|0.0228|0.01642|0.01554|0.01111|0.01134|0.01171|0.01226|0.0153|0.01459|0.00986|0.01129|0.02534|0.0414|0.06428|0.03604|0.03153|0.03224|0.02533|0.02541|0.01805|0.0141|0.01448|-0.02293|-0.02628|-0.02331|-0.01604|-0.01262|-0.01015|-0.01339|-0.01466|-0.01229|-0.01596|-0.01346|-0.01304|-0.01161|-0.02996|-0.04415|-0.06257|-0.03741|-0.0305|-0.03231|-0.02702|-0.02639|-0.01671|-0.02041|-0.01458|348|352|342|333|316|249|240|287|293|265|296|235|274|351|358|360|360|359|356|351|354|316|312|276|||||||||||||||||||||||||
2025-12-16 15:41:33|CS.D.XRPUSD.CFD.IP|0|none|||0|0|2025-12-15|0.51589|2|0.31148|1|-0.294641|13|2025-12-15|0.52105|0.51926|0.51589|0.51734|0.51658|0.5163|0.51652|0.51717|0.5175|0.51699|0.51728|0.51882|0.52023|0.52482|0.52488|0.53605|0.53775|0.54284|0.54722|0.54337|0.54759|0.54632|0.54743|0.54502|8|9|7|6|6|4|5|5|5|4|5|4|4|8|13|16|12|9|10|8|9|5|5|5|0.02543|0.0278|0.0228|0.01642|0.01554|0.01111|0.01134|0.01171|0.01226|0.0153|0.01459|0.00986|0.01129|0.02534|0.0414|0.06428|0.03604|0.03153|0.03224|0.02533|0.02541|0.01805|0.0141|0.01448|-0.02293|-0.02628|-0.02331|-0.01604|-0.01262|-0.01015|-0.01339|-0.01466|-0.01229|-0.01596|-0.01346|-0.01304|-0.01161|-0.02996|-0.04415|-0.06257|-0.03741|-0.0305|-0.03231|-0.02702|-0.02639|-0.01671|-0.02041|-0.01458|348|352|342|333|316|249|240|287|293|265|296|235|274|351|358|360|360|359|356|351|354|316|312|276|||||||||||||||||||||||||
2025-12-16 15:41:34|CS.D.BCHUSD.CFD.IP|412|2025-12-16 14:32:00|2025-12-16 15:41:20|546.67|9.1|0.51457|2025-12-15|0.49254|2|0.529717|23|-0.476823|15|2025-12-15|0.50125|0.49783|0.49254|0.49475|0.49535|0.49514|0.49548|0.49567|0.49441|0.49468|0.49412|0.49594|0.49677|0.49858|0.49995|0.51313|0.52282|0.53149|0.53706|0.53079|0.53137|0.52965|0.52905|0.52511|4|5|4|3|2|2|2|3|3|3|3|2|2|3|7|11|9|5|5|6|5|3|6|3|0.02516|0.03389|0.02867|0.01882|0.01741|0.01742|0.01619|0.01365|0.01896|0.01751|0.01274|0.01075|0.01353|0.0139|0.03328|0.06063|0.04137|0.02987|0.03003|0.02771|0.02975|0.01787|0.01159|0.03552|-0.01968|-0.02823|-0.02414|-0.01781|-0.0145|-0.01561|-0.01585|-0.01624|-0.01338|-0.01487|-0.01321|-0.01566|-0.01446|-0.01847|-0.0375|-0.06396|-0.04836|-0.03284|-0.02913|-0.02804|-0.02863|-0.01856|-0.01495|-0.02857|307|310|303|254|234|207|199|223|239|249|289|208|230|245|325|355|352|320|320|336|324|275|325|240|||||||||||||||||||||||||
2025-12-16 15:41:35|IR.D.FLG.FWM2.IP|363|2025-12-16 14:32:00|2025-12-16 15:41:30||47.3|0.01439|2025-12-15|0.02191|10|0.021945|14|-0.043891|14|2025-12-15|||||||||0.02194|0.02192|0.02191|0.02192|0.02193|0.02193|0.02193|0.02191|0.02192|0.02194|||||||||||||||62|47|76|56|49|47|55|50|73|37|||||||||||||||0.00855|0.00935|0.00959|0.00959|0.00713|0.00823|0.00998|0.00929|0.00731|0.00823|||||||||||||||-0.00978|-0.00779|-0.00931|-0.01004|-0.00822|-0.00796|-0.01018|-0.00958|-0.00897|-0.00862|||||||173|96|116|80|95|144|146|131|89|39|||||||||||||||||||||||||
2025-12-16 15:41:36|IR.D.ULTRA100.FWM.IP|331|2025-12-16 14:32:00|2025-12-16 15:41:20|11780.8|71.4|0.0191|2025-12-15|0.03388|15|0.039911|13|-0.092585|14|2025-12-15|0.034|0.03402|0.03402|0.03401|0.03399|0.03399|0.03399|0.03394|0.03395|0.03393|0.03392|0.03391|0.03389|0.03394|0.03392|0.03388|0.03393|0.03399|0.03401|0.03402|0.03402|0.03401||0.03399|33|32|61|39|37|20|22|22|24|36|36|24|46|61|80|112|112|127|189|163|246|82||13|0.02635|0.02212|0.02638|0.01361|0.01785|0.01275|0.01303|0.01867|0.01886|0.01986|0.01922|0.01877|0.02044|0.02126|0.02301|0.02499|0.02473|0.02316|0.0241|0.02637|0.02659|||0.02363|-0.02011|-0.01854|-0.01758|-0.01679|-0.01996|-0.01724|-0.01724|-0.0186|-0.02036|-0.01887|-0.02035|-0.01653|-0.01737|-0.01988|-0.02593|-0.02535|-0.02015|-0.02315|-0.02636|-0.02636|-0.02636|-0.02635||-0.01597|23|39|16|21|19|18|31|60|75|57|61|54|47|135|135|84|66|31|26|8|24|21|41|||||||||||||||||||||||||
2025-12-16 15:41:37|IR.D.BOND100.FWM.IP|332|2025-12-16 14:32:10|2025-12-16 15:41:30||114.6|0.01436|2025-12-15|0.03472|15|0.027865|17|-0.053944|14|2025-12-15|0.03484|0.03485|0.03484|0.03484|0.03482|0.03482|0.03482|0.03477|0.03478|0.03476|0.03476|0.03475|0.03473|0.03477|0.03475|0.03472|0.03477|0.03482|0.03482|0.03483|0.03482|0.03481||0.03479|25|38|35|36|31|28|52|96|65|53|70|119|158|142|136|163|209|150|91|264|388|224||33||||0.01307|0.01305|||0.02695|0.02762|0.02695|0.02496|0.0278|0.02518|0.02724|0.026|0.02692|0.02289|0.02787|0.02699|0.02787|0.02699|0.02787||0.02088||-0.027|-0.02699||-0.02697|-0.01306||-0.02694|-0.02724|-0.02694|-0.0278|-0.02693|-0.02777|-0.0262|-0.02785|-0.0271|-0.02492|-0.02786|||-0.02727|-0.02698||-0.02043|4|31|16|8|14|14|12|43|44|28|36|21|27|86|105|71|42|19|13|6|19|15|18|||||||||||||||||||||||||
2025-12-16 15:41:37|IR.D.10YEAR100.FWM.IP|408|2025-12-16 14:32:10|2025-12-16 15:41:30||214|0.01125|2025-12-15|0.03558|15|0.014257|17|-0.027601|14|2025-12-15|0.03564|0.03564|0.03563|0.03563|0.03563|0.03563|0.03562|0.03561|0.03562|0.03561|0.03561|0.0356|0.03561|0.0356|0.03559|0.03558|0.03561|0.03564|0.03563|0.03563|0.03563|0.03562||0.03561|121|135|61|110|220|97|180|200|123|220|244|205|305|318|291|491|577|508|810|741|1023|458||123|0.00713|0.00713|||0.01069|||0.01335|0.01264|0.01335|0.01425|0.01335|0.01424|0.01375|0.01394|0.01245|0.01246|0.01381|0.01425|0.01396|0.01336|0.01425||0.01425|-0.01426|||-0.01336||-0.01425||-0.01424|-0.01407|-0.0138|-0.01406|-0.01411|-0.01425|-0.01408|-0.01473|-0.01519|-0.0131|-0.01069||||-0.01425||-0.01335|25|17|9|19|14|9|15|36|69|22|29|32|21|73|84|67|46|25|9|6|20|14|15|||||||||||||||||||||||||
2025-12-16 15:41:38|IR.D.05YEAR100.FWM.IP|391|2025-12-16 14:32:10|2025-12-16 15:41:30|10929.9|217.3|0.00777|2025-12-15|0.01831|13|0.007331|0|-0.014645|15|2025-12-15|0.01833|0.01833|0.01832|0.01832|0.01832|0.01832|0.01832|0.01832|0.01832|0.01832|0.01832|0.01832|0.01832|0.01831|0.01831|0.01831|0.01832|0.01832|0.01832|0.01832|0.01832|0.01832||0.01831|70|147|152|178|124|570|82|193|220|134|218|189|160|236|346|407|298|464|522|220|439|293||155|0.00733|0.00733||0.00664|||0.0055|0.00733|0.0058|0.00504|0.00714|0.00366|0.00733|0.00687|0.00682|0.00679|0.00659|0.00641|0.00687||0.00733|0.00366||0.00687|-0.00733|-0.00641|-0.0055|-0.00687|-0.00733|||-0.00733|-0.0058|-0.00733|-0.00586|-0.00687|-0.00733|-0.00682|-0.00718|-0.00793|-0.00683|-0.00715|||-0.00641|||-0.00733|24|24|11|19|16|2|26|34|48|19|38|24|37|99|99|90|63|34|11|11|24|12|12|||||||||||||||||||||||||
2025-12-16 15:41:39|CO.D.LH.FWM1.IP|352|2025-12-16 14:32:10|2025-12-16 15:41:30|8439|8.5|0.15668|2025-12-15|0.17901|19|0.266215|14|-0.501792|14|2025-12-15|||||||||||||||0.18098|0.1804|0.18022|0.17945|0.17938|0.17901|||||||||||||||||||20|7|8|7|14|20|||||||||||||||||||0.04705|0.02781|0.02954|0.02308|0.01975|0.02687|||||||||||||||||||-0.07048|-0.03384|-0.02941|-0.02078|-0.02517|-0.01988|||||174|217|171|160|113|23|||||||||||||||||||||||||
2025-12-16 15:41:40|IR.D.FOAT.FWM1.IP|293|2025-12-16 14:32:10|2025-12-16 15:41:20||42.8|6.16559|2025-12-15|5.72102|10|0.016613|7|-0.016607|7|2025-12-15|58.84112|75.76765|84.62178|62.51662|69.57786|50.0216|76.93298|18.88655|9.52092|8.77605|5.72102|8.25757|8.37182|14.97801|8.44952|9.71524|10.03735|16.70173|77.78701|75.01142|||||2|4|1|8|3|4|2|35|46|74|81|67|100|52|53|84|80|26|5|13||||||0.00831||0.00831|0.00831|||0.00949|0.00831|0.00876|0.00829|0.00829|0.0083|0.0083|0.0083|0.00876|0.0083|0.00831|||||||-0.00831|||-0.00831|-0.00831|-0.00831|-0.00831|-0.00866|-0.0083|-0.0083|-0.00829|-0.00829|-0.0083|-0.0083|-0.00876|-0.0083|-0.0083|-0.0083|-0.0083|-0.0083|||||17|33|13|8|23|10|26|122|116|103|88|73|72|87|107|93|70|36|9|8|||||||||||||||||||||||||
2025-12-16 15:41:41|IR.D.FBTP.FWM1.IP|349|2025-12-16 14:33:10|2025-12-16 15:41:40||68.9|1.73735|2025-12-15|0.04173|17|0.008349|8|-0.016689|7|2025-12-15||||||||8.16888|3.04811|0.91095|3.61171|3.93648|2.67228|3.30156|0.04185|1.12819|4.95769|0.04173||||||||||||||36|92|111|90|164|81|71|75|114|134|39||||||||||||||0.00834|0.00835|0.00834|0.00834|0.00833|0.00834|0.00834|0.00834|0.00834|0.00834|||||||||||||||-0.00876|-0.00834|-0.00833|-0.00833|-0.00833|-0.00834|-0.00834|-0.0087|-0.00834|-0.00834|-0.00835|||||||123|133|115|84|77|76|92|101|92|61|20|||||||||||||||||||||||||
2025-12-16 15:41:43|IR.D.FGBM.FWM1.IP|296|2025-12-16 14:32:10|2025-12-16 15:41:30||195.1|1.02132|2025-12-15|0.02585|10|0.008621|3|-0.00862|1|2025-12-15|0.02586|47.07302|40.01552|66.67529|55.56705|69.23939|37.51616|1.9486|3.72876|5.90668|0.02585|15.40649|0.02624|0.02585|4.19162|0.02585|0.02586|0.02586|28.5899|0.02586|25.02083||||80|37|103|21|25|35|134|193|281|254|432|230|474|438|352|278|292|478|64|148|83|||||||0.00862|0.00862|0.00862|0.00862|0.00862|0.00862|0.00862|0.00862|||0.00862|0.00862|0.00862|0.00862|0.00862||0.00862|0.00862|||||-0.00862|||-0.00862|-0.00862|-0.00862|-0.00862|-0.00862|-0.00862|-0.00862||-0.00862|-0.00862|-0.00862|-0.00862|-0.00862||-0.00862||-0.00862||||4|17|5|3|9|13|8|52|54|51|21|13|22|21|48|42|32|8|7|2|12||||||||||||||||||||0|||||
2025-12-16 15:41:43|IR.D.JGB.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:41:44|IR.D.FGBL.FWM1.IP|365|2025-12-16 14:32:10|2025-12-16 15:41:30||187.6|0.28661|2025-12-15|0.02351|12|0.007847|3|-0.015683|8|2025-12-15|38.90327|6.27305|30.78613|33.34903|8.35556|28.58824|11.78547|3.08402|0.02352|0.02352|1.35653|0.02363|0.02351|0.02351|1.11021|0.02351|0.02352|0.02353|0.02353|0.02353|11.1329||||37|36|18|31|39|16|39|176|177|272|292|215|246|164|229|327|263|146|41|62|48||||0.00785||0.00785|0.00785|0.00784|0.00784|0.00784|0.00784|0.00784|0.00784|0.00784|0.00784|0.00784|0.00784|0.00784|0.00784|0.00784|0.00784|||0.00784||||-0.00784|-0.00785|-0.00785|-0.00785|-0.00784||-0.00784|-0.00827|-0.0098|-0.00784|-0.00784|-0.00784|-0.00784|-0.00784|-0.0094|-0.00783|-0.00784|-0.00784||-0.00784|-0.00784||||18|16|13|15|12|7|17|98|110|86|75|62|44|67|92|77|61|29|8|7|18|||||||||||||||||||||||||
2025-12-16 15:41:45|EN.D.LGO.FWM2.IP|398|2025-12-16 14:32:10|2025-12-16 15:41:40|606|15.6|0.10385|2025-12-15|0.15828|6|0.161134|16|-0.176|14|2025-12-15|0.15859|0.15853|0.15833|0.15843|0.15839|0.1583|0.15828|0.15828|0.15929|0.15959|0.15996|0.16008|0.15996|0.1596|0.1601|0.16068|0.16103|0.16107|0.16147|0.16086|0.16079|0.1609|0.40243||1|0|4|2|9|2|5|9|25|22|11|27|17|17|15|24|32|12|8|8|2|3|0||0.0274|0.02219|0.02816|0.01585|0.02113|0.01583|0.02192|0.02916|0.02978|0.03056|0.02514|0.02343|0.02707|0.02554|0.02947|0.03026|0.02889|0.02189|0.02131|0.02208|0.02412|0.01967|||-0.02708|-0.02162|-0.01583|-0.02217|-0.02375|-0.02216|-0.0187|-0.03165|-0.03247|-0.03351|-0.02732|-0.02733|-0.02574|-0.02926|-0.0345|-0.03009|-0.02904|-0.02415|-0.02378|-0.02469|-0.02278|-0.02528|-0.03219||75|124|68|45|27|54|84|99|188|169|180|162|121|177|223|238|257|194|177|196|89|67|8|||||||||||||||||||||||||
2025-12-16 15:41:46|CO.D.CFI.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:41:47|SE.D.PANWUS.CASH.IP|403|2025-12-16 14:32:10|2025-12-16 15:41:40|18600|786.3|16.20068|2025-12-15|12.8298|15|0.438388|14|-0.75137|12|2025-12-15||33.49219|28.24765|50.13303|75.04172|55.60056|93.34063|80.01496|85.13224|20.71056|70.09334|66.70143|84.26639|59.08898|13.60051|12.8298|17.4953|24.40385|29.65397|24.02056|14.58953|76.31497|100|100||9|0|0|0|0|0|0|13|144|102|138|132|539|2655|1390|788|707|632|863|2247|5600|24|184||0.00587|0.00565|0.00522|0.00521|0.00521|0.00695|0.0082|0.02153|0.20407|||0.09749|0.00525|0.04611|0.03248|0.01981|0.01922|0.01569|0.01491|0.0176|||||-0.0661|-0.04311|-0.05475|-0.1562|-0.02606|-0.00521|-0.02504|-0.04459||||-0.38094|-0.1243|-0.09899|-0.03232|-0.02427|-0.02133|-0.02049|-0.02057|-0.01755|-0.05692||-0.04849|48|32|6|8|27|15|30|47|5|10|3|38|17|178|290|281|234|260|246|309|21|3|5|||||||||||||||||||||||||
2025-12-16 15:41:47|UA.D.ABNBUS.CASH.IP|352|2025-12-16 14:32:20|2025-12-16 15:41:40|13177|438.1|12.01571|2025-12-15|0.47312|21|0.460829|13|-0.574668|13|2025-12-15||||||||||50.19814||100|100|100|18.4354|15.52177|14.34309|20.88915|15.77537|16.62289|14.37771|0.47312|75.08552|80.06537||||||||||4||124|5|9|604|720|722|574|519|567|1868|233587|185|212||||||||||||0.00777|0.28098|0.14572|0.04558|0.03797|0.03125|0.02781|0.01763|0.02157|0.02656||||||||||||||||-0.22814|-0.11873|-0.06902|-0.04015|-0.03445|-0.02787|-0.02224|-0.02412|-0.03106|-0.23941||-0.00759|2|3|15|33|131|259|238|192|197|211|258|4|4|5|||||||||||||||||||||||||
2025-12-16 15:41:48|UA.D.BIDU.CASH.IP|362|2025-12-16 14:32:20|2025-12-16 15:40:40||566.2|23.8257|2025-12-15|12.87933|2|0.690043|1|-0.353893|22|2025-12-15||18.95999|12.87933|19.69533|16.01365|14.05895|29.43066|23.53501|65.17473|87.13504|62.58181|71.69631|73.77627|68.46028|18.44299|28.53738|28.89313|36.32195|51.02597|36.49921|25.34241|50.17866|100|80.05746||44|25|12|49|31|33|41|0|147|128|353|142|268|1514|1283|723|586|445|632|2216|15734|68|264||0.0415|0.03634|0.03004|0.05996|0.03666|0.02552|0.0405|0.02048|0.12684||||0.00819|0.05138|0.0381|0.03208|0.03027|0.02303|0.02916|0.03309|0.03367||||-0.08139|-0.03679|-0.02904|-0.1128|-0.0288|-0.02821|-0.03375|-0.08178|-0.2245|-0.10625|-0.02455|-0.13335|-0.08321|-0.06245|-0.04394|-0.04117|-0.04347|-0.03441|-0.03768|-0.03957|-0.17051|-0.27398|-0.04224|181|242|163|19|243|160|145|43|31|8|7|19|19|142|232|170|182|202|203|253|16|9|5|||||||||||||||||||||||||
2025-12-16 15:41:49|UC.D.NVDA.CASH.IP|417|2025-12-16 14:32:20|2025-12-16 15:41:40|17571|53178.2|0.01241|2025-12-15|0.0057|20|0.248419|14|-0.292348|14|2025-12-15||4.46236|11.59904|19.7463|15.53452|22.0416|31.56398|18.25747|12.55536|29.57385|27.51824|34.74489|12.21617|11.99624|0.89097|0.00776|0.00674|0.00599|0.00604|0.00587|0.0057|33.51654|61.65307|40.81078||409|178|98|118|95|66|150|155|1177|1079|775|1276|5481|61486|62195|38455|26648|27677|29710|52839|118746|6900|945||0.01529|0.00969|0.00886|0.00964|0.00721|0.00737|0.00834|0.01026|0.01779|0.01385|0.01639|0.01136|0.01105|0.04144|0.04205|0.02881|0.023|0.02316|0.01978|0.02568|0.03207|0.01473|0.01475||-0.01546|-0.0104|-0.00844|-0.01186|-0.009|-0.00872|-0.01016|-0.0114|-0.01497|-0.01579|-0.01486|-0.01187|-0.01094|-0.03959|-0.04247|-0.02948|-0.02447|-0.01996|-0.01937|-0.02512|-0.019|-0.01569|-0.013|337|302|304|277|236|244|274|311|247|200|239|295|292|341|360|360|360|360|360|360|212|73|152|||||||||||||||||||||||||
2025-12-16 15:41:50|EZ.D.ROBINGREY.Month2.IP|416|2025-12-16 14:32:20|2025-12-16 15:41:40|98.84|0|0|2025-12-15|0|9|0.372285|15|-0.400575|15|2025-12-15||||||||||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||||||||||0.0332|0.02482|0.03978|0.03827|0.05089|0.08462|0.06149|0.03914|0.03465|0.02929|0.03024|0.03262|0.03151|0.05497|0.06566||||||||||-0.03172|-0.02315|-0.04568|-0.03031|-0.02828|-0.0741|-0.06186|-0.04158|-0.03578|-0.03218|-0.03239|-0.03145|-0.03473|-0.02276|-0.03448|178|128|120|155|162|294|357|351|339|348|346|354|206|131|127|||||||||||||||||||||||||
2025-12-16 15:41:51|EZ.D.BYTGREY.Month2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:41:51|UD.D.SPWR.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:41:52|SE.D.NETUS.CASH.IP|344|2025-12-16 14:32:30|2025-12-16 15:41:50|19592|636.9|32.3825|2025-12-15|23.1093|20|0.378109|14|-0.593472|14|2025-12-15|||||||||||||||28.53945|32.70622|41.87855|40.10667|46.66246|50.50361|23.1093||||||||||||||||||924|440|225|425|243|318|1400||||||||||||||||||0.08074|0.06886|0.04853|0.03298|0.03089|0.0191|0.02141||||||||||||||||||-0.12493|-0.06144|-0.05647|-0.03136|-0.03814|-0.05441|-0.02943||||85|163|163|105|131|119|243|||||||||||||||||||||||||
2025-12-16 15:41:52|UD.D.ZNGA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:41:53|SI.D.ARKKUS.CASH.IP|418|2025-12-16 14:32:20|2025-12-16 15:41:50|7904|445.9|0.04047|2025-12-15|0.0219|20|0.260094|14|-0.184661|14|2025-12-15|||||||||||||||0.04113|0.03081|0.02481|0.02597|0.0281|0.02431|0.0219||||||||||||||||||1186|701|261|126|116|91|543||||||||||||||||||0.06927|0.05149|0.03598|0.03016|0.02804|0.02337|0.02168||||||||||||||||||-0.06054|-0.05009|-0.03502|-0.0307|-0.02425|-0.02434|-0.02516||||180|359|360|359|360|360|358|||||||||||||||||||||||||
2025-12-16 15:41:53|SI.D.ARKGUS.CASH.IP|417|2025-12-16 14:32:20|2025-12-16 15:41:50|2948|60.9|0.5613|2025-12-15|0.63631|14|0.860642|14|-0.229734|14|2025-12-15|||||||||||||||0.63631|1.18274|2.93572|8.1467|6.08643|15.84558|11.47789||||||||||||||||||217|191|46|31|72|27|435||||||||||||||||||0.08059|0.06216|0.05003|0.04353|0.03774|0.04063|0.03734||||||||||||||||||-0.07168|-0.05531|-0.0432|-0.04108|-0.03865|-0.03729|-0.03887||||180|355|347|321|298|272|236|||||||||||||||||||||||||
2025-12-16 15:41:54|SI.D.ARKQUS.CASH.IP|416|2025-12-16 14:32:20|2025-12-16 15:41:50|11219|11|1.33426|2025-12-15|0.16117|14|0.206986|14|-0.14881|15|2025-12-15|||||||||||||||0.16117|6.54151|10.99467|12.31178|15.87324|15.77889|13.66282||||||||||||||||||69|14|9|3|3|6|16||||||||||||||||||0.06167|0.04346|0.02608|0.02169|0.01912|0.01555|0.01718||||||||||||||||||-0.04787|-0.04244|-0.024|-0.01763|-0.01562|-0.01495|-0.01739||||174|357|339|335|310|299|294|||||||||||||||||||||||||
2025-12-16 15:41:55|SI.D.ARKFUS.CASH.IP|247|2025-12-16 14:32:30|2025-12-16 15:41:40||9.3|25.40757|2025-12-15|54.30523|16|0.661294|15|-0.711093|14|2025-12-15|||||||||||||||55.17028|74.22677|54.30523|70.16223|58.09188|62.94997|58.89954||||||||||||||||||67|37|7|10|7|17|47||||||||||||||||||0.20159|0.16071|0.09166|0.23711|0.07795|0.08824|0.17792||||||||||||||||||-0.21337|-0.20321|-0.17554|-0.11977|-0.09041|-0.09903|-0.1818||||84|104|74|40|57|43|63|||||||||||||||||||||||||
2025-12-16 15:41:55|SI.D.ARKWUS.CASH.IP|365|2025-12-16 14:32:20|2025-12-16 15:41:30|15137|6|17.78907|2025-12-15|6.24032|15|0.759297|14|-0.747541|18|2025-12-15|||||||||||||||13.04521|6.24032|7.40785|64.3128|72.70101|74.58128|49.57197||||||||||||||||||18|6|5|0|1|25|71||||||||||||||||||0.25057|0.13551|0.10266|0.06942|0.14307|0.10903|0.19424||||||||||||||||||-0.13715|-0.05651|-0.03196|-0.06312|-0.14811|-0.10058|-0.13329||||71|216|263|218|168|106|89|||||||||||||||||||||||||
2025-12-16 15:41:56|SI.D.PRNTUS.CASH.IP|75|2025-12-16 14:32:20|2025-12-16 15:41:00|2231|0|23.67535|2025-12-15|41.79761|14|0.088771|16|0||2025-12-15|||||||||||||||41.79761|63.94481|100|100|||66.93274||||||||||||||||||0|0|0|0|||0||||||||||||||||||0.05064|0.04443|0.08877||||||||||||||||||||||||||||||||34|22|11|6|3|||||||||||||||||||||||||
2025-12-16 15:41:57|SI.D.IZRLUS.CASH.IP|36|2025-12-16 14:33:00|2025-12-16 15:36:40|2923|13.9|37.11554|2025-12-15|20.96228|15|1.317123|14|-0.501002|15|2025-12-15|||||||||||||||23.336|20.96228||100|100|100|100||||||||||||||||||212|259||0|0|0|58||||||||||||||||||1.31712|||||0.27009|0.20277|||||||||||||||||||-0.501|||||||||9|5|2|1|1|4||||||||||||||||||||0|||||
2025-12-16 15:41:57|UA.D.CANUS.CASH.IP|393|2025-12-16 14:32:30|2025-12-16 15:41:50|79|9152.5|9.07504|2025-12-15|30.77946|16|0.718111|14|-1.178571|14|2025-12-15|||||||||||||||32.71358|33.1747|30.77946|49.17711|44.59908|47.60396|35.57966||||||||||||||||||41940|22078|11735|7781|15894|16423|21647||||||||||||||||||0.15561|0.11431|0.11217|0.06094|0.06158|0.06333|0.09516||||||||||||||||||-0.26184|-0.18104|-0.13717|-0.08929|-0.06147|-0.14295|-0.13619||||111|167|118|151|144|135|178|||||||||||||||||||||||||
2025-12-16 15:41:58|UC.D.RIOTUS.CASH.IP|412|2025-12-16 14:32:30|2025-12-16 15:41:50|1329|7052|0.57751|2025-12-15|0.07289|16|5.23416|9|-0.594452|1|2025-12-15||44.42979|44.85053|75.07089|32.32291|81.84796|82.68006|73.13727|60.34196|72.39306|92.89444|93.39013|82.41851|56.41796|2.24896|0.07578|0.07289|0.79588|0.52084|0.53028|0.07296|67.97237|75.10033|27.47194||226|128|8|422|0|85|143|0|430|52|158|146|308|10793|9294|7041|2788|7685|3743|16171|427|307|807||0.08997|0.08728|0.06549|0.09825|0.14761|0.10303|0.09076|0.13106|1.24331|0.0651|0.1437|0.10644||0.15726|0.14615|0.09976|0.08185|0.0873|0.09325|0.10729|0.36747|0.14597|||-0.27865|-0.15274|-0.06549|-0.11453|-0.06545|-0.17475|-0.06543|-0.32765|-0.12136|-0.06519|-0.23908|-0.26163|-0.06527|-0.15992|-0.13572|-0.10125|-0.08959|-0.097|-0.08663|-0.09547|-0.0975|-0.07289|-0.13372|43|38|12|28|11|23|26|5|18|14|15|17|16|187|352|327|277|223|218|217|28|16|11|||||||||||||||||||||||||
2025-12-16 15:41:59|KN.D.HIVECN.CASH.IP|239|2025-12-16 14:32:30|2025-12-16 15:41:50|381|685.4|15.72606|2025-12-15|28.78319|20|0.514139|14|-0.735294|14|2025-12-15|||||||||||||||36.47543|42.85918|39.86828|44.84073|43.82035|55.68673|28.78319||||||||||||||||||1200|1336|1168|443|1038|482|1124||||||||||||||||||0.28101|0.26026|0.26094||0.25916|0.25688|0.26008||||||||||||||||||-0.30314|-0.25928|-0.25956|-0.25857|-0.25922|-0.25608|-0.25952||||116|143|63|47|55|45|49|||||||||||||||||||||||||
2025-12-16 15:42:00|SI.D.IWNUS.CASH.IP|417|2025-12-16 14:32:30|2025-12-16 15:41:50|18498|14.3|2.49426|2025-12-15|0.02354|18|0.13349|15|-0.397625|14|2025-12-15|||||||||||||||3.53639|1.72812|1.14568|0.02846|0.02354|0.30164|0.84816||||||||||||||||||286|58|12|9|18|36|208||||||||||||||||||0.02723|0.02278|0.01749|0.01414|0.01387|0.01158|0.01143||||||||||||||||||-0.03165|-0.02491|-0.01771|-0.01502|-0.01257|-0.01214|-0.01211||||174|358|360|360|359|358|360|||||||||||||||||||||||||
2025-12-16 15:42:01|SI.D.IWO.CASH.IP|415|2025-12-16 14:32:30|2025-12-16 15:42:00|32680|111.2|3.45182|2025-12-15|0.32583|17|0.139141|15|-0.123867|15|2025-12-15|||||||||||||||2.30756|2.00629|2.84872|0.32583|2.01796|5.89983|5.58833||||||||||||||||||222|205|77|80|45|137|341||||||||||||||||||0.0304|0.02621|0.01748|0.01311|0.01093|0.01072|0.011||||||||||||||||||-0.0339|-0.02855|-0.01903|-0.01596|-0.01307|-0.01136|-0.01174||||180|360|358|355|354|341|342|||||||||||||||||||||||||
2025-12-16 15:42:02|SI.D.IWDUS.CASH.IP|418|2025-12-16 14:32:30|2025-12-16 15:42:00|20969|1716.9|0.00804|2025-12-15|0.00461|17|0.051753|14|-0.051894|15|2025-12-15|||||||||||||||2.84957|0.00473|0.00463|0.00461|0.00465|0.00463|0.29119||||||||||||||||||3547|2317|2477|1405|1582|1266|1704||||||||||||||||||0.01617|0.01383|0.01217|0.01099|0.00971|0.00801|0.00727||||||||||||||||||-0.01394|-0.01485|-0.0114|-0.0115|-0.00913|-0.00786|-0.00805||||176|360|360|360|357|355|349|||||||||||||||||||||||||
2025-12-16 15:42:02|SI.D.IWFUS.CASH.IP|418|2025-12-16 14:32:30|2025-12-16 15:42:00|46649|53.4|0.03108|2025-12-15|0.01228|20|0.080471|14|-0.106191|15|2025-12-15|||||||||||||||0.03159|0.02085|0.01807|0.01675|0.01547|0.01379|0.01228||||||||||||||||||231|70|48|21|29|26|118||||||||||||||||||0.02314|0.02159|0.01504|0.0132|0.01102|0.00977|0.01136||||||||||||||||||-0.02244|-0.023|-0.01648|-0.01381|-0.01186|-0.01024|-0.01094||||178|360|360|360|359|360|359|||||||||||||||||||||||||
2025-12-16 15:42:03|KA.D.IWVLLN.CASH.IP|354|2025-12-16 14:32:20|2025-12-16 15:41:50|5910|60.6|22.07573|2025-12-15|19.69681|16|0.13468|8|-0.084076|15|2025-12-15|||||||||58.09407|48.59635|36.88267|67.58024|83.73066|66.69343|32.79505|30.47664|19.69681||||||||||||||||8|31|1|0|23|3|1|35|0||||||||||||||||0.03844|0.02237|0.02793|0.01883|0.01785|0.01672|0.02493|0.02569|0.02336||||||||||||||||-0.01961|-0.02347||-0.01673|-0.01673|-0.01673|-0.01938|-0.0286|-0.02516||||||||62|35|19|37|43|30|113|171|56|||||||||||||||||||||||||
2025-12-16 15:42:04|CS.D.LTCUSD.CFE.IP|408|2025-12-16 14:32:30|2025-12-16 15:42:00|78.09|6.2|0.64126|2025-12-15|0.61853|9|0.356733|15|-0.50077|15|2025-12-15|0.63228|0.62831|0.62301|0.62472|0.62162|0.61992|0.61897|0.62072|0.62011|0.61853|0.61858|0.61901|0.61939|0.6218|0.62217|0.64072|0.64635|0.65264|0.6562|0.65033|0.65493|0.65441|0.65124|0.64617|3|3|3|2|2|2|2|2|2|2|2|2|2|3|6|10|7|5|5|4|4|4|3|3|0.03128|0.03078|0.02605|0.02734|0.02184|0.02247|0.02429|0.02328|0.02051|0.02|0.02404|0.02385|0.02043|0.02411|0.04368|0.06941|0.04365|0.03566|0.03975|0.03131|0.03142|0.02473|0.02236|0.02189|-0.03067|-0.0293|-0.02617|-0.02173|-0.01905|-0.01907|-0.01722|-0.02101|-0.02108|-0.02076|-0.02117|-0.01997|-0.01844|-0.0269|-0.04632|-0.07356|-0.04713|-0.03916|-0.03958|-0.0282|-0.03017|-0.02098|-0.0221|-0.02429|275|251|263|186|188|157|140|174|177|191|226|143|156|220|318|360|352|333|339|311|325|276|207|194|||||||||||||||||||||||||
2025-12-16 15:42:05|IR.D.JGB.FWM3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:42:06|OP.D.SPX5.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:42:06|OP.D.SPX2.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:42:07|OP.D.SPX3.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:42:07|OP.D.SPX5.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:42:08|OP.D.SPX2.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:42:09|OP.D.SPX3.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:42:09|OP.D.SPX5.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:42:10|OP.D.SPX2.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:42:10|OP.D.SPX3.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:42:11|OP.D.SPX5.4000P.IP|407|2025-12-16 14:32:40|2025-12-16 15:42:10|5.34|0|19.32179|2025-12-15|19.1693|17|2.150538|14|-2.061856|14|2025-12-15||68.06784|67.21355|66.83813|65.09965|68.07078|37.11062|20.52343|20.37595|20.82872|20.84114|20.82603|20.88639|21.18455|21.93913|19.26725|19.36179|19.1693|19.24057|19.64162|19.72221|20.68946|30.7142|30.55283||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.21711|0.21812|0.21786|0.21801|0.21808|0.23075|0.20565|0.21069|0.20875|0.21976|0.20846|0.26511|0.29061|0.35875|0.39271|0.31243|0.27487|0.29434|0.2843|0.31734|0.20685|0.20534|0.20332||-0.23469|-0.21744|-0.21739|-0.21718|-0.21825|-0.20904|-0.21861|-0.2232|-0.20803|-0.20823|-0.2079|-0.24977|-0.22074|-0.30284|-0.40707|-0.38668|-0.30095|-0.31834|-0.24637|-0.27224|-0.26947|-0.2045|-0.20368|79|73|80|76|77|85|116|179|135|95|65|114|104|228|307|322|320|295|264|280|84|8|95|||||||||||||||||||||||||
2025-12-16 15:42:12|OP.D.SPX2.4000P.IP|418|2025-12-16 14:32:40|2025-12-16 15:42:10|16.84|0|10.52834|2025-12-15|10.52431|15|7.475995|6|-0.728597|15|2025-12-15||26.16867|26.26129|26.23809|26.20245|26.30639|17.17837|29.92338|19.28177|15.36486|17.32954|15.13108|32.58871|31.6461|12.5674|10.52431|10.52854|10.77748|11.5338|12.06068|12.09133|35.75757|12.30671|12.26662||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.08899|0.08766|0.08103|0.08006|0.07564|0.38943|0.08367|0.08607|0.07607|0.0785|0.0682|0.08254|0.27434|0.14909|0.1854|0.14468|0.15271|0.10942|0.1151|0.10832|0.07563|0.06154|0.06409||-0.08167|-0.08199|-0.0705|-0.0682|-0.07988|-0.08656|-0.08347|-0.08644|-0.0842|-0.08608|-0.07213|-0.07313|-0.08028|-0.14922|-0.16703|-0.15921|-0.12895|-0.13854|-0.11365|-0.11523|-0.08871|-0.09229|-0.06606|153|190|163|155|152|174|226|276|222|171|136|219|233|301|324|358|359|356|350|343|171|23|203|||||||||||||||||||||||||
2025-12-16 15:42:13|OP.D.SPX3.4000P.IP|0|none|||0|0|2025-12-15|10000||0||0||2025-12-15|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:42:13|OP.D.SPX5.4250P.IP|414|2025-12-16 14:32:40|2025-12-16 15:42:10|6.85|0|14.92204|2025-12-15|14.8722|17|1.7991|15|-1.53322|1|2025-12-15||46.80387|52.71242|59.12052|56.09184|63.95796|24.11911|15.84984|15.80638|16.11489|16.13846|16.11665|16.11087|16.31328|16.9876|14.92601|15.00852|14.8722|14.91714|15.21137|15.2708|15.47263|23.50388|23.38028||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.21445|0.17318|0.17301|0.17251|0.17309|0.18554|0.19421|0.18405|0.17285|0.18473|0.24953|0.16125|0.18942|0.29683|0.38154|0.27803|0.25935|0.24488|0.21891|0.26018|0.20428|0.15674|0.15593||-0.23956|-0.19426|-0.18703|-0.19654|-0.17266|-0.17945|-0.19103|-0.16488|-0.18299|-0.16121|-0.16114|-0.17076|-0.17388|-0.29102|-0.32873|-0.29175|-0.22619|-0.2373|-0.2144|-0.22371|-0.17126|-0.15656|-0.15562|90|104|95|84|79|110|163|211|156|119|79|134|148|248|318|344|338|330|315|309|131|31|150|||||||||||||||||||||||||
2025-12-16 15:42:14|OP.D.SPX2.4250P.IP|418|2025-12-16 14:32:40|2025-12-16 15:42:10|20.26|0|10.52565|2025-12-15|10.52525|15|5.189732|6|-0.651956|15|2025-12-15||21.28996|21.37049|21.30491|21.28306|21.40503|28.8178|19.9999|15.25093|25.32107|33.11979|28.95055|15.97484|23.46994|15.83851|10.52525|10.77379|10.7745|11.02482|12.30748|11.54436|19.0055|41.50148|27.47399||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.0717|0.07462|0.07497|0.07285|0.05863|0.20482|0.07317|0.07426|0.07499|0.07051|0.06278|0.07347|0.06814|0.15502|0.16642|0.13771|0.1301|0.11794|0.10672|0.10236|0.07817|0.05089|0.05931||-0.0714|-0.07274|-0.06261|-0.06531|-0.07597|-0.08421|-0.06827|-0.07893|-0.06777|-0.06943|-0.06683|-0.0745|-0.0759|-0.14923|-0.16602|-0.14836|-0.13073|-0.12156|-0.09907|-0.10218|-0.06982|-0.10177|-0.0566|183|213|180|181|183|202|255|303|254|198|170|230|235|305|324|359|359|358|352|351|190|26|227|||||||||||||||||||||||||
2025-12-16 15:42:15|OP.D.SPX3.4250P.IP|0|none|||0|0|2025-12-15|10000||0||0||2025-12-15|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:42:16|OP.D.SPX5.4500P.IP|417|2025-12-16 14:32:50|2025-12-16 15:42:10|8.83|0|11.59222|2025-12-15|11.61108|17|1.18624|16|-34.91656|14|2025-12-15||49.44491|50.96551|53.62921|58.14291|52.31747|19.30997|12.37893|12.33265|12.52289|12.61259|12.53088|12.5201|12.77073|13.28451|11.6418|11.71821|11.61108|11.62866|11.86731|11.90807|12.21734|18.15821|18.05028||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.16999|0.15257|0.17621|0.17102|0.1452|0.1555|0.17227|0.15169|0.15587|0.153|0.13926|0.15532|0.15672|0.24978|0.30491|0.253|0.23718|0.21967|0.18656|0.19882|0.15997|0.12107|0.12036||-0.1408|-0.13687|-0.13652|-0.14223|-0.15152|-0.16295|-0.15196|-0.14613|-0.15697|-0.17684|-0.14074|-0.18608|-0.16149|-0.65119|-0.31957|-0.25764|-0.22891|-0.21762|-0.19283|-0.19277|-0.17469|-0.18152|-0.12728|128|128|120|136|95|149|187|248|204|143|113|168|177|280|323|351|354|342|337|335|153|27|169|||||||||||||||||||||||||
2025-12-16 15:42:16|OP.D.SPX2.4500P.IP|417|2025-12-16 14:32:50|2025-12-16 15:42:10|24.6|0|9.90701|2025-12-15|10.03216|18|3.257919|6|-5.211141|14|2025-12-15||17.289|17.37959|17.30027|17.31439|17.3993|20.82262|11.99333|13.62133|17.82996|22.37017|22.84997|17.63704|16.40377|11.37907|10.08387|10.15336|10.05543|10.03216|10.1199|10.15514|11.2678|37.63983|18.16196||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.0836|0.06353|0.06047|0.06814|0.05208|0.12851|0.06687|0.07205|0.06187|0.06353|0.05273|0.06106|0.06196|0.14784|0.18323|0.15118|0.12996|0.12427|0.10833|0.11222|0.06685|0.04227|0.05405||-0.08014|-0.06515|-0.05944|-0.0601|-0.05959|-0.07046|-0.06379|-0.07407|-0.06181|-0.06203|-0.0569|-0.06491|-0.06766|-0.17773|-0.18317|-0.14922|-0.12771|-0.11852|-0.11157|-0.11375|-0.06171|-0.07606|-0.05153|205|254|219|205|210|233|296|314|294|219|196|239|274|309|324|360|360|358|359|356|237|33|246|||||||||||||||||||||||||
2025-12-16 15:42:17|OP.D.SPX3.4500P.IP|0|none|||0|0|2025-12-15|10000||0||0||2025-12-15|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:42:17|OP.D.SPX4.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:42:18|OP.D.SPX4.4250P.IP|52|2025-12-16 14:41:00|2025-12-16 15:37:50|0.7|0|133.84615|2025-12-15|113.52381|15|50|23|-16.666667|11|2025-12-15||133.33333|133.33333|123.80952|||||123.80952|||149.33333|160|146.66667|179.01587|113.52381|125|123.53741|125.31328|124.31078|125.54113|220.2381||593.75||0|0|0|||||0|||0|0|0|0|0|0|0|0|0|0|0||0|||||||||||||||16.66667|15.2381|16.66667|16.66667|16.66667|16.66667|16.66667|||50|||-14.28571|||||||||-16.66667|||-14.28571|-14.28571|-14.28571|-14.28571|-14.28571|-14.28571|-14.28571|-14.28571|||1|2|6|6|5|1|2|15|25|16|35|19|57|22|4|8|||0||||||||||||||||||||||
2025-12-16 15:42:19|IR.D.02YEAR100.FWM.IP|351|2025-12-16 14:32:50|2025-12-16 15:42:10|10438.3|332.6|0.00677|2025-12-15|0.01917|0|0.003834|6|-0.007666|15|2025-12-15|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917|0.01917||0.01917|133|184|308|144|179|3240|172|199|131|261|283|189|180|554|558|474|448|614|406|207|326|248||85|||||||0.00383|0.00383|0.00383|0.0032||0.00383|0.00383|0.00288|0.00345|0.00359|0.00364|0.00383|0.00383||0.00383|0.00383||0.00256|-0.00383|-0.00288|||-0.00383||-0.00192||-0.00383|-0.00383|-0.00383||-0.00192|-0.00316|-0.00353|-0.00537|-0.00268|-0.00383|||-0.00383|||-0.00192|15|15|5|7|8|1|13|10|21|21|10|16|17|52|73|57|36|23|10|7|9|15|14|||||||||||||||||||||||||
2025-12-16 15:42:19|IR.D.02YEAR100.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:42:20|IR.D.02YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:42:20|IR.D.02YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:42:22|UB.D.HOODUS.CASH.IP|418|2025-12-16 14:32:50|2025-12-16 15:42:20|11810|11710.9|0.57615|2025-12-15|0.34459|15|0.854195|1|-0.390106|14|2025-12-15||26.04904|30.21492|38.57026|41.83529|42.91703|61.03762|52.57455|60.71079|73.30205|76.72125|67.50099|69.0684|70.4673|17.86104|0.34459|1.46683|1.51111|1.2143|4.64086|0.88188|44.35931|62.57035|73.52569||165|75|51|15|50|26|51|42|302|242|250|431|433|11213|11064|6233|3928|5249|3453|10216|40757|694|240||0.04357|0.01576|0.02666|0.02127|0.02421|0.01837|0.01075|0.0251|0.13376|0.07478|0.07076|0.0658|0.03272|0.08803|0.08524|0.0436|0.03657|0.03418|0.0328|0.03798|0.05353|0.0087|0.03195||-0.04043|-0.02777|-0.0358|-0.02415|-0.04268|-0.03598|-0.02451|-0.05325|-0.07046|-0.09542|-0.07866|-0.09088|-0.04441|-0.10341|-0.07282|-0.04752|-0.03334|-0.03539|-0.03383|-0.03871|-0.09067|-0.04233|-0.03015|250|169|109|146|126|59|59|89|71|30|46|71|115|270|360|356|344|344|327|355|70|56|83|||||||||||||||||||||||||
2025-12-16 15:42:22|CS.D.EOSUSD.CFD.IP|179|2025-12-16 14:33:20|2025-12-16 15:42:10|16.86|4|1.2363|2025-12-15|1.15335|7|7.220447|18|-6.742243|17|2025-12-15|1.16891|1.16744|1.16572|1.16832|1.16605|1.16395|1.16351|1.15335|1.15384|1.1549|1.15566|1.15689|1.15382|1.15568|1.16851|1.22685|1.25436|1.26862|1.2672|1.24929|1.25043|1.23083|1.23069|1.23214|1|3|3|2|2|2|2|1|1|1|1|1|1|1|1|4|3|3|3|3|3|2|3|3|0.08772|0.1296|0.12898|0.12343|0.11674|0.11652|0.1868|0.42025|0.43089|0.08088|0.05767||0.28902||0.08676|1.14953|1.04209|0.67458|1.53363|1.45918|0.80454|2.19762|1.53517|1.4429|||-0.26203|-0.05845||||-0.05752|-0.0575|-0.0578|-0.13456|-0.05784|-1.08324|-0.4611|-2.42774|-1.7024|-1.4004|-1.77846|-2.2032|-2.27484|-0.72934|-1.91357|-2.79128|-2.41806|10|32|38|22|15|7|15|49|91|88|95|88|85|82|98|188|166|132|123|87|98|37|40|36|||||||||||||||||||||||||
2025-12-16 15:42:24|CS.D.ADAUSD.CFE.IP|415|2025-12-16 14:33:00|2025-12-16 15:42:20|38.42|8.4|0.78106|2025-12-15|0.74446|6|0.571429|16|-0.561941|14|2025-12-15|0.75752|0.75342|0.74523|0.74944|0.74717|0.745|0.74446|0.7479|0.74891|0.74778|0.7458|0.74527|0.74741|0.74935|0.75024|0.7774|0.78162|0.78886|0.7904|0.78088|0.78844|0.78737|0.78536|0.77823|5|6|5|3|4|5|5|4|4|4|3|3|4|5|7|10|8|7|4|6|4|3|2|4|0.03937|0.04381|0.04314|0.03272|0.03233|0.02743|0.02982|0.02967|0.03079|0.02983|0.03824|0.03142|0.02819|0.03651|0.05801|0.10185|0.06762|0.05015|0.04909|0.05029|0.03897|0.03563|0.03328|0.03569|-0.03719|-0.04085|-0.04176|-0.03174|-0.03166|-0.0307|-0.03565|-0.03758|-0.03459|-0.03477|-0.03518|-0.02802|-0.02907|-0.03598|-0.06315|-0.09193|-0.06712|-0.05216|-0.04858|-0.04522|-0.04428|-0.03412|-0.03605|-0.03459|324|336|331|258|280|253|296|260|262|236|236|194|244|301|343|360|357|352|347|338|324|267|206|241|||||||||||||||||||||||||
2025-12-16 15:42:25|CS.D.XLMUSD.CFD.IP|372|2025-12-16 14:33:00|2025-12-16 15:42:20|22.02|2.5|0.59034|2025-12-15|0.55884|2|0.312919|15|-0.356506|15|2025-12-15|0.56694|0.56394|0.55884|0.56078|0.56093|0.5599|0.56122|0.56295|0.56412|0.5636|0.5619|0.56274|0.56326|0.56607|0.56914|0.58525|0.58969|0.5985|0.60129|0.59413|0.59612|0.5948|0.59537|0.59166|1|2|2|2|1|2|1|2|2|1|1|1|2|1|2|3|2|2|2|2|2|2|1|1|0.05584|0.05475|0.05678|0.04313|0.04317|0.0431|0.04322|0.04329|0.0457|0.05573|0.0672|0.04331|0.04334|0.04357|0.07157|0.08043|0.05529|0.06259|0.06064|0.06244|0.0514|0.05384|0.04585|0.05512|-0.04927|-0.05449|-0.05852|-0.04529|-0.04316|-0.04306|-0.04706|-0.04535|-0.04626|-0.04334|-0.0463|-0.05415|-0.04333|-0.05037|-0.06511|-0.0809|-0.05504|-0.05739|-0.05467|-0.04959|-0.04846|-0.05148|-0.05488|-0.04962|178|207|161|156|120|102|110|164|119|102|111|89|112|137|243|338|267|214|239|182|192|130|82|114|||||||||||||||||||||||||
2025-12-16 15:42:25|IR.D.FGBX.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:42:26|IR.D.FGBS.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:42:27|IX.D.HSTECH.IFU.IP|412|2025-12-16 14:33:00|2025-12-16 15:42:20|5395.9|5.3|0.11091|2025-12-15|0.07201|2|0.143655|1|-0.145743|15|2025-12-15|0.16144|0.09326|0.07201|0.07212|0.16255|0.07234|0.07248|0.07269|0.12563|0.12706|36.51672|63.09156|48.80687|42.77123|0.10894|0.10939|0.10924|0.10953|0.10997|0.16451|0.16459|0.16461|0.16459|0.16464|0|51|42|36|0|54|28|55|26|3|6|1|5|2|7|5|2|4|4|0|0|0|0|0|0.004|0.0227|0.02224|0.0161|0.00355|0.01672|0.01493|0.01429|0.00778|0.00954|0.01424|0.01813|0.01814|0.01814|0.01741|0.01698|0.01298|0.01295|0.01128|0.00503|0.0064|0.00364|0.00691|0.00366|-0.00359|-0.02398|-0.02376|-0.01553|-0.00309|-0.01756|-0.01436|-0.01384|-0.00725|-0.00934|-0.01376|-0.01813|-0.01814|-0.01814|-0.0196|-0.01733|-0.0137|-0.01327|-0.01207|-0.00534|-0.00655|-0.00336|-0.00196|-0.00388|343|351|354|321|280|355|324|263|308|265|118|92|119|89|266|346|318|280|271|334|336|259|58|299|||||||||||||||||||||||||
2025-12-16 15:42:28|IX.D.TOPIX.IFU.IP|412|2025-12-16 14:33:00|2025-12-16 15:42:20|3381.2|5.3|0.03501|2025-12-15|0.0233|5|0.189715|23|-0.079126|0|2025-12-15|0.02337|0.02338|0.0296|0.02836|0.02336|0.0233|0.0375|0.05828|0.03495|0.0349|0.03487|0.03488|0.03487|0.03486|0.0349|0.035|0.03496|0.03499|0.03501|0.03498|0.03852|0.05834|0.05832|0.05084|26|12|8|7|11|21|28|0|4|3|8|4|3|3|4|6|5|2|1|1|2|0|0|4|0.02157|0.01236|0.01039|0.01036|0.01014|0.01126|0.0104|0.00686|0.01002|0.0096|0.00946|0.00923|0.00864|0.00933|0.0127|0.01316|0.01186|0.00961|0.00996|0.00968|0.00812|0.00522|0.00583|0.01061|-0.01705|-0.01193|-0.01015|-0.0092|-0.00884|-0.01077|-0.00877|-0.00598|-0.01033|-0.0075|-0.00762|-0.00746|-0.00707|-0.00818|-0.0097|-0.01151|-0.00868|-0.00878|-0.0081|-0.00731|-0.00739|-0.0053|-0.00292|-0.00887|351|287|247|229|207|204|246|258|254|174|155|104|127|171|271|338|322|274|272|219|197|136|32|221|||||||||||||||||||||||||
2025-12-16 15:42:30|CS.D.UNIUSD.CFE.IP|417|2025-12-16 14:33:00|2025-12-16 15:42:20|515.5|17|0.59524|2025-12-15|0.56805|2|0.617356|15|-0.569355|15|2025-12-15|0.57866|0.57318|0.56805|0.57075|0.57048|0.57079|0.57141|0.57263|0.57173|0.56998|0.56811|0.56935|0.56993|0.57227|0.57479|0.60003|0.60727|0.61005|0.61427|0.60504|0.61134|0.61391|0.61388|0.60906|12|10|9|6|5|4|5|5|5|6|6|4|5|5|12|19|17|14|12|11|14|10|6|9|0.03291|0.03789|0.0314|0.02425|0.02171|0.01263|0.01898|0.01572|0.0189|0.02151|0.02399|0.01788|0.01938|0.02459|0.05954|0.09913|0.0532|0.03949|0.04535|0.03718|0.0323|0.02237|0.01525|0.02544|-0.02886|-0.03366|-0.03086|-0.02032|-0.01791|-0.01429|-0.01588|-0.02056|-0.0208|-0.02107|-0.02108|-0.01944|-0.0162|-0.02759|-0.06497|-0.10064|-0.06196|-0.04016|-0.03975|-0.03673|-0.03765|-0.02366|-0.0196|-0.02385|355|346|342|312|293|259|275|280|271|294|308|267|290|320|343|360|360|360|359|355|358|345|294|333|||||||||||||||||||||||||
2025-12-16 15:42:31|CS.D.LNKUSD.CFE.IP|416|2025-12-16 14:33:00|2025-12-16 15:42:20|1284.6|16.6|0.49052|2025-12-15|0.46238|10|0.393339|15|-0.492633|15|2025-12-15|0.47383|0.4704|0.46454|0.46543|0.4658|0.46398|0.46395|0.46477|0.46398|0.46344|0.46238|0.46305|0.46302|0.46498|0.46678|0.48827|0.49538|0.49791|0.50106|0.49444|0.49852|0.49775|0.49641|0.4918|13|12|13|10|10|8|9|9|9|9|10|7|8|12|17|20|18|15|15|13|13|10|8|8|0.02997|0.03514|0.03034|0.01983|0.01966|0.01494|0.01478|0.01523|0.01753|0.017|0.02029|0.01323|0.01612|0.01993|0.04746|0.08833|0.05564|0.04317|0.04894|0.03961|0.03567|0.02702|0.01626|0.02422|-0.02644|-0.02809|-0.02928|-0.02545|-0.01783|-0.01552|-0.01672|-0.01959|-0.01453|-0.01975|-0.01984|-0.01405|-0.01498|-0.02491|-0.05643|-0.09501|-0.0587|-0.04584|-0.04074|-0.03294|-0.0379|-0.02227|-0.01828|-0.02169|360|352|359|342|358|343|334|354|348|349|352|338|352|359|360|360|360|360|360|360|360|352|349|332|||||||||||||||||||||||||
2025-12-16 15:42:32|CS.D.DOTUSD.CFE.IP|379|2025-12-16 14:33:00|2025-12-16 15:42:30|189.11|3.7|0.63463|2025-12-15|0.60095|6|0.487754|15|-0.631413|15|2025-12-15|0.61374|0.60915|0.60305|0.60541|0.60306|0.6011|0.60095|0.60418|0.60299|0.60262|0.60216|0.60288|0.60226|0.60334|0.60456|0.63343|0.64196|0.64663|0.65062|0.64158|0.64487|0.64232|0.63854|0.63365|3|3|3|2|2|2|2|2|2|3|3|2|2|2|7|8|5|4|4|3|3|2|3|2|0.03582|0.03808|0.02812|0.02037|0.01832|0.01691|0.02163|0.01753|0.01923|0.0193|0.01885|0.01965|0.02173|0.02102|0.05774|0.09985|0.05675|0.03962|0.0416|0.03628|0.02891|0.02332|0.02557|0.01988|-0.02366|-0.03424|-0.0261|-0.0174|-0.01236|-0.01633|-0.01244|-0.04042|-0.02124|-0.01577|-0.01607|-0.01916|-0.01238|-0.02951|-0.06285|-0.10314|-0.05703|-0.03863|-0.04235|-0.03795|-0.0299|-0.02714|-0.03362|-0.02698|201|202|219|160|133|84|109|101|99|162|181|83|103|144|285|356|333|312|301|222|240|115|167|126|||||||||||||||||||||||||
2025-12-16 15:42:33|CS.D.DOGUSD.CFE.IP|353|2025-12-16 14:33:00|2025-12-16 15:42:30|13.1|3.2|0.61154|2025-12-15|0.5843|2|0.38373|15|-0.532319|15|2025-12-15|0.59568|0.59136|0.5843|0.58656|0.58768|0.58676|0.58685|0.58809|0.58773|0.58637|0.58481|0.58612|0.58645|0.58749|0.58917|0.61068|0.61607|0.62207|0.62803|0.62282|0.62598|0.62513|0.62404|0.62001|3|3|4|3|2|3|3|3|3|3|3|3|4|3|4|5|3|3|3|3|3|3|2|4|0.07788|0.08275|0.08114|0.07335|0.07346|0.07336|0.07341|0.07359|0.0735|0.07325|0.0801|0.07336|0.07334|0.07346|0.09471|0.11708|0.08914|0.0812|0.08262|0.08574|0.08232|0.07822|0.07804|0.07756|-0.07598|-0.07982|-0.07883|-0.07329|-0.07347|-0.07332|-0.07335|-0.07349|-0.07343|-0.07755|-0.07307|-0.0732|-0.07329|-0.08041|-0.08839|-0.11766|-0.0857|-0.08234|-0.08252|-0.08337|-0.08164|-0.07806|-0.07797|-0.07743|205|218|229|144|104|57|75|112|99|84|108|62|94|143|271|349|304|267|276|202|209|138|115|128|||||||||||||||||||||||||
2025-12-16 15:42:34|CO.D.CFI.FWM1.IP|0|none|||0|0|2025-12-15|0.07061|14|0.147206|14|-0.100029|16|2025-12-15||||||||0.53679|0.07311|0.07106|0.07073|0.07107|0.07091|0.07078|0.07061|0.07066|0.07061|||||||||||||||1|1|2|3|1|1|1|1|2|2|||||||||||||||0.02348|0.01545|0.01811|0.01874|0.01249|0.01386|0.01283|0.01786|0.01669|0.0134|||||||||||||||-0.02254|-0.01593|-0.01679|-0.01811|-0.01406|-0.01167|-0.0121|-0.01579|-0.01574|-0.01432||||||||230|255|249|244|177|199|206|257|280|269|||||||||||||||||||||||||
2025-12-16 15:42:34|OP.D.SPX3.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:42:35|OP.D.SPX3.5000C.IP|412|2025-12-16 14:33:10|2025-12-16 15:42:20|1783.25|0|0.06663|2025-12-15|0.06442|13|0.191127|15|-0.151679|17|2025-12-15||0.10422|0.10401|0.10416|0.10413|0.10391|0.07443|0.06505|0.06494|0.06463|0.06447|0.06443|0.06448|0.06442|0.07038|0.06581|0.06572|0.06599|0.06606|0.06589|0.06581|0.06999|0.13175|0.13195||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.0129|0.01196|0.01151|0.01126|0.01009|0.01079|0.01287|0.01646|0.01434|0.01164|0.01119|0.01418|0.01344|0.03313|0.04767|0.04559|0.03697|0.03201|0.02755|0.02815|0.0148|0.01835|0.01371||-0.01269|-0.01299|-0.01047|-0.0109|-0.01073|-0.01308|-0.01259|-0.01498|-0.01474|-0.01159|-0.01189|-0.0136|-0.01373|-0.02865|-0.04509|-0.04141|-0.03966|-0.03167|-0.02876|-0.02672|-0.01344|-0.00412|-0.01481|216|285|252|247|271|277|303|328|312|265|239|291|295|333|321|360|359|360|359|353|257|77|289|||||||||||||||||||||||||
2025-12-16 15:42:36|OP.D.SPX3.4750P.IP|0|none|||0|0|2025-12-15|10000||0||0||2025-12-15|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:42:36|OP.D.SPX3.5000P.IP|0|none|||0|0|2025-12-15|10000||0||0||2025-12-15|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:42:37|OP.D.SPX5.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:42:38|OP.D.SPX5.5000C.IP|417|2025-12-16 14:33:10|2025-12-16 15:42:30|1836.22|0|0.10798|2025-12-15|0.10447|11|0.225019|15|-0.207398|15|2025-12-15||0.169|0.16868|0.16889|0.16885|0.16854|0.12141|0.10548|0.1053|0.10479|0.10454|0.10447|0.10457|0.10449|0.10933|0.1066|0.10646|0.10692|0.10702|0.10676|0.10665|0.10959|0.16013|0.16036||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.01694|0.01411|0.01353|0.01423|0.01168|0.01323|0.01463|0.02083|0.01672|0.01486|0.0123|0.01414|0.01633|0.03577|0.05244|0.04304|0.03928|0.03558|0.03215|0.03067|0.01416|0.01561|0.01414||-0.01777|-0.01529|-0.01184|-0.01429|-0.0112|-0.01443|-0.01488|-0.02|-0.01524|-0.0133|-0.01232|-0.01584|-0.01455|-0.03471|-0.05872|-0.04484|-0.03962|-0.03764|-0.03136|-0.0295|-0.01416|-0.00407|-0.01559|241|338|316|304|331|332|345|357|353|338|304|336|339|352|324|360|360|360|360|360|302|74|293|||||||||||||||||||||||||
2025-12-16 15:42:39|OP.D.SPX5.4750P.IP|416|2025-12-16 14:33:10|2025-12-16 15:42:30|11.22|0|10.52784|2025-12-15|10.52645|15|1.275046|17|-0.917431|16|2025-12-15||34.43602|34.67472|34.59668|34.46719|34.83796|20.55309|14.82192|18.63655|25.38052|29.36641|34.00514|29.66423|28.52148|15.52155|10.52645|10.52903|11.27901|10.77825|11.79462|12.82767|35.00924|14.14309|14.0704||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.14879|0.12491|0.13322|0.1339|0.11987|0.11521|0.12255|0.13743|0.13228|0.15302|0.11574|0.13216|0.12118|0.20003|0.30211|0.2204|0.19824|0.16982|0.16023|0.1761|0.17127||0.10297||-0.12609|-0.13744|-0.12046|-0.13062|-0.15137|-0.12967|-0.11207|-0.1331|-0.12242|-0.12389|-0.12828|-0.1394|-0.12761|-0.20292|-0.26595|-0.23722|-0.21004|-0.20367|-0.16136|-0.17116|-0.13903|-0.18868|-0.10102|181|206|146|165|167|192|229|287|247|171|141|201|199|295|322|360|358|359|352|350|188|22|209|||||||||||||||||||||||||
2025-12-16 15:42:40|OP.D.SPX5.5000P.IP|416|2025-12-16 14:33:10|2025-12-16 15:42:30|14.3|0|10.52767|2025-12-15|10.52194|15|1.027146|16|-1.203966|15|2025-12-15||26.046|26.29629|26.16734|26.1778|26.38512|21.2359|18.60155|15.44876|17.45639|25.04646|27.67676|23.72667|17.1398|15.70261|10.52194|10.77342|10.52338|10.52884|10.78111|12.04024|23.88806|10.9587|10.90165||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.11098|0.12194|0.12372|0.1085|0.09307|0.1148|0.1096|0.11897|0.1069|0.1141|0.09083|0.11642|0.10316|0.19487|0.23966|0.21993|0.20163|0.15187|0.15408|0.15227|0.12351|0.07305|0.08973||-0.10778|-0.10495|-0.10717|-0.10392|-0.10671|-0.10415|-0.10115|-0.11437|-0.10565|-0.10747|-0.09257|-0.11061|-0.12312|-0.19929|-0.22788|-0.20922|-0.19505|-0.18763|-0.15263|-0.15049|-0.11151|-0.14611|-0.08049|187|238|211|206|202|214|277|309|284|228|167|244|284|320|324|360|357|359|353|354|208|45|246|||||||||||||||||||||||||
2025-12-16 15:42:41|OP.D.SPX2.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:42:41|OP.D.SPX2.5000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:42:42|OP.D.SPX2.4750P.IP|418|2025-12-16 14:33:10|2025-12-16 15:42:40|30.41|0|8.01272|2025-12-15|8.1252|18|2.624863|6|-2.054091|16|2025-12-15||13.91243|13.98735|13.92157|13.91447|14.00999|9.84507|8.49053|8.51052|8.59182|8.65035|8.64708|8.64404|8.70548|8.81838|8.17746|8.24051|8.15129|8.1252|8.20155|8.23252|8.33338|47.80757|11.8476||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.06663|0.05565|0.05513|0.05221|0.04674|0.09286|0.05925|0.07412|0.06305|0.0592|0.05626|0.05614|0.05968|0.12064|0.17611|0.13151|0.13763|0.11493|0.09925|0.10019|0.07317|0.03442|0.04878||-0.06183|-0.05534|-0.05167|-0.05112|-0.05106|-0.06054|-0.06165|-0.0763|-0.05801|-0.05525|-0.04968|-0.05769|-0.05642|-0.13231|-0.17346|-0.16204|-0.13212|-0.12144|-0.1035|-0.09445|-0.0612|-0.08035|-0.04582|221|280|244|246|256|273|316|350|331|274|223|302|317|334|324|360|359|360|360|360|254|36|271|||||||||||||||||||||||||
2025-12-16 15:42:44|OP.D.SPX2.5000P.IP|418|2025-12-16 14:33:10|2025-12-16 15:42:40|38.27|0|6.37736|2025-12-15|6.48028|18|2.110437|6|-1.809163|14|2025-12-15||11.03604|11.09784|11.0409|11.03041|11.11593|7.83754|6.77233|6.78617|6.8623|6.90092|6.89374|6.90464|6.95717|7.15248|6.52272|6.57842|6.50357|6.48028|6.5455|6.56973|6.66947|8.79623|8.76415||0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0.06119|0.04931|0.05351|0.04744|0.04461|0.07817|0.06397|0.07323|0.06242|0.04833|0.05084|0.05518|0.06058|0.13328|0.16188|0.13665|0.13012|0.10836|0.09888|0.10612|0.06275|0.02749|0.04696||-0.06192|-0.05337|-0.04435|-0.04989|-0.05305|-0.05016|-0.06335|-0.07709|-0.05882|-0.04871|-0.05216|-0.05719|-0.05795|-0.13891|-0.15646|-0.13954|-0.12258|-0.10963|-0.09574|-0.09684|-0.05605|-0.06415|-0.04287|226|300|262|251|268|283|321|353|331|290|230|309|323|344|324|360|360|360|360|358|263|54|282|||||||||||||||||||||||||
2025-12-16 15:42:45|IR.D.FBTP.FWM1.IP|4|2025-12-16 15:42:00|2025-12-16 15:42:30|12001|63.5|0.02083|2025-12-15|0.04173|17|0.008349|8|-0.016689|7|2025-12-15||||||||8.16888|3.04811|0.91095|3.61171|3.93648|2.67228|3.30156|0.04185|1.12819|4.95769|0.04173||||||||||||||36|92|111|90|164|81|71|75|114|134|39||||||||||||||0.00834|0.00835|0.00834|0.00834|0.00833|0.00834|0.00834|0.00834|0.00834|0.00834|||||||||||||||-0.00876|-0.00834|-0.00833|-0.00833|-0.00833|-0.00834|-0.00834|-0.0087|-0.00834|-0.00834|-0.00835|||||||123|133|115|84|77|76|92|101|92|61|20|||||||||||||||||||||||||
2025-12-16 15:42:45|IR.D.FBTP.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:42:46|IX.D.OMX20.IFM.IP|227|2025-12-16 14:33:20|2025-12-16 15:19:50|1510.84|0.2|0.03306|2025-12-15|0.03291|11|0.039506|15|-0.052674|9|2025-12-15|||||||||0.03295|0.03294|0.03294|0.03291|0.03293|0.03293|0.03293|0.03293|||||||||||||||||0|0|0|0|0|0|0|1|||||||||||||||||0.00518|0.0058|0.0074|0.0067|0.00467|0.00518|0.00731|0.00895|||||||||||||||||-0.00659|-0.00547|-0.00541|-0.00642|-0.00612|-0.00503|-0.00685|-0.00678|||||||||106|249|202|145|224|199|263|104|||||||||||||||||||||||||
2025-12-16 15:42:47|IX.D.SUNNAS.IFE.IP|417|2025-12-16 14:33:20|2025-12-16 15:42:40|24927.3|0|0.11993|2025-12-15|0.11845|13|0.103314|14|-0.089692|15|2025-12-15|0.11912|0.119|0.11887|0.11894|0.11894|0.11886|0.11889|0.11894|0.1189|0.11867|0.11857|0.11851|0.11852|0.11845|0.11852|0.11947|0.11931|0.11946|0.11956|0.1195|0.1196|0.11971|0.11969|0.11974|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00476|0.00458|0.00363|0.00344|0.00342|0.00323|0.0036|0.00493|0.00614|0.00498|0.00421|0.00372|0.00403|0.00416|0.01332|0.02151|0.0168|0.0125|0.0106|0.00946|0.00932|0.00427|0.00262|0.00509|-0.00434|-0.00442|-0.00343|-0.00347|-0.0033|-0.00296|-0.00391|-0.00507|-0.0054|-0.0046|-0.00308|-0.00295|-0.00409|-0.00359|-0.01488|-0.0225|-0.01559|-0.01433|-0.0112|-0.00985|-0.01038|-0.00391|-0.00317|-0.00556|313|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|349|187|360|||||||||||||||||||||||||
2025-12-16 15:42:48|IX.D.SUNDOW.IFE.IP|417|2025-12-16 14:33:20|2025-12-16 15:42:40|48183.9|0|0.11398|2025-12-15|0.11306|11|0.814|15|-0.063523|14|2025-12-15|0.11337|0.11336|0.11329|0.11329|0.11327|0.11322|0.11327|0.11327|0.11322|0.11314|0.11308|0.11306|0.11308|0.11306|0.11315|0.11368|0.11375|0.11385|0.11385|0.11375|0.11363|0.11364|0.11363|0.11362|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00348|0.00297|0.00228|0.00211|0.00234|0.00205|0.00228|0.00312|0.00386|0.00342|0.00235|0.00231|0.00259|0.00291|0.00989|0.01796|0.01154|0.00938|0.00887|0.00682|0.00717|0.00292|0.00463|0.0031|-0.00288|-0.00298|-0.00235|-0.00214|-0.0021|-0.00216|-0.00266|-0.00302|-0.00372|-0.00301|-0.00187|-0.00206|-0.00276|-0.00259|-0.01057|-0.01325|-0.01028|-0.00976|-0.00816|-0.00682|-0.00674|-0.00281|-0.00128|-0.00328|346|353|354|346|349|349|355|359|360|360|357|350|356|359|360|360|360|360|360|360|360|340|111|338|||||||||||||||||||||||||
2025-12-16 15:42:49|IX.D.SUNFUN.IFE.IP|417|2025-12-16 14:33:20|2025-12-16 15:42:40|9654.9|0|0.10348|2025-12-15|0.10253|15|0.048532|8|-0.046431|8|2025-12-15|0.10344|0.10339|0.10332|0.10336|0.10332|0.10328|0.1033|0.10325|0.10315|0.10304|0.10283|0.10277|0.10274|0.10269|0.10268|0.10253|0.10256|0.10272|0.10277|0.1027|0.10262|0.1026|0.10259|0.1026|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00294|0.00408|0.00366|0.0034|0.00294|0.00307|0.00338|0.00491|0.00884|0.00538|0.0053|0.00379|0.00452|0.00468|0.00661|0.00813|0.00788|0.00694|0.00491|0.00451|0.00457|0.00188|0.00346|0.0018|-0.00257|-0.00434|-0.00292|-0.00305|-0.00336|-0.0031|-0.00328|-0.00459|-0.00813|-0.00487|-0.00407|-0.00348|-0.00384|-0.00402|-0.00617|-0.00801|-0.00717|-0.00723|-0.005|-0.00436|-0.00434|-0.00164|-0.00177|-0.00194|272|246|219|182|143|191|186|306|360|346|317|268|317|315|342|359|360|357|352|347|343|263|57|298|||||||||||||||||||||||||
2025-12-16 15:42:51|IX.D.SUNDAX.IFMG.IP|417|2025-12-16 14:33:20|2025-12-16 15:42:40|24006.7|0|0.1247|2025-12-15|0.12347|5|0.046177|14|-0.052033|15|2025-12-15|0.12373|0.12362|0.1235|0.12352|0.12351|0.12347|0.12354|0.12352|0.12366|0.12376|0.1236|0.12349|0.12362|0.12366|0.1237|0.12402|0.12393|0.12407|0.12414|0.12413|0.12408|0.12407|0.12407|0.12411|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00489|0.00397|0.00402|0.00312|0.00385|0.00495|0.00434|0.00603|0.00937|0.00713|0.00536|0.00376|0.00474|0.00469|0.00688|0.00953|0.008|0.00691|0.00574|0.00457|0.00447|0.00274|0.00451|0.00288|-0.00407|-0.00392|-0.00419|-0.00372|-0.00461|-0.00431|-0.0041|-0.00604|-0.01018|-0.00767|-0.00503|-0.00443|-0.00506|-0.00508|-0.0072|-0.00978|-0.00699|-0.00756|-0.00571|-0.00419|-0.00459|-0.00248|-0.00115|-0.00317|202|248|242|160|202|211|266|347|360|359|359|356|359|360|360|360|360|360|356|356|357|274|90|310|||||||||||||||||||||||||
2025-12-16 15:42:51|CS.D.AVXUSD.CFD.IP|336|2025-12-16 14:33:20|2025-12-16 15:42:30|12.17|3.2|0.57761|2025-12-15|0.52879|10|0.399042|15|-0.319744|15|2025-12-15|0.54362|0.53888|0.53284|0.53581|0.53416|0.53114|0.53033|0.53155|0.53131|0.5309|0.52879|0.52945|0.53185|0.5345|0.53662|0.5574|0.56258|0.56717|0.57029|0.56501|0.56958|0.56914|0.56877|0.56814|3|3|3|2|2|3|3|3|3|3|2|2|3|2|3|4|3|2|3|2|2|3|1|4|0.08442|0.08622|0.08046|0.07661|0.08264|0.07591|0.08201|0.08682|0.07593|0.07585|0.09916|0.07581|0.07603|0.08123|0.09915|0.10933|0.08722|0.08769|0.08933|0.08903|0.08369|0.08138|0.08129|0.08121|-0.07755|-0.0849|-0.08095|-0.07652|-0.07628|-0.07582|-0.07576|-0.07909|-0.07585|-0.07579|-0.07548|-0.07552|-0.07593|-0.0762|-0.09785|-0.11008|-0.09179|-0.08626|-0.08913|-0.08661|-0.08501|-0.08125|-0.0812|-0.08111|192|173|155|112|106|60|100|126|94|106|102|74|94|95|227|335|287|234|200|179|178|126|65|129|||||||||||||||||||||||||
2025-12-16 15:42:53|UC.D.MSTR.CASH.IP|418|2025-12-16 14:33:20|2025-12-16 15:42:50|16892|6958.1|0.1027|2025-12-15|0.09192|15|0.371287|14|-0.461907|14|2025-12-15||12.45866|25.57866|41.34569|31.23705|37.83031|38.45287|40.95423|36.06261|73.91998|75.41175|61.6077|43.76369|40.40925|12.892|0.09192|0.36431|2.67994|2.66762|2.15553|0.91519|44.68152|60.05172|59.62738||77|57|26|42|42|51|57|26|220|149|138|281|417|8123|10765|6494|5261|5536|5164|10238|23340|3660|196||0.02908|0.02239|0.0184|0.01539|0.01311|0.02217|0.0203|0.01296|0.04461|0.02467|0.03599|0.04256|0.02556|0.08566|0.08429|0.05103|0.04836|0.04568|0.03863|0.0474|0.0502|0.06957|0.0393||-0.03707|-0.04147|-0.03101|-0.02463|-0.02607|-0.03315|-0.03672|-0.02133|-0.04388|-0.04926|-0.05399|-0.05841|-0.0529|-0.11704|-0.09107|-0.06762|-0.05816|-0.05654|-0.04852|-0.05677|-0.07275|-0.04515|-0.04632|266|235|167|141|127|138|176|161|111|69|104|103|186|266|360|356|348|349|338|353|148|85|94|||||||||||||||||||||||||
2025-12-16 15:42:54|CS.D.SOLUSD.CFD.IP|418|2025-12-16 14:33:20|2025-12-16 15:42:50|127.78|14.3|0.54699|2025-12-15|0.5287|14|0.461701|2|-0.42237|15|2025-12-15|0.54058|0.53796|0.53097|0.53443|0.53393|0.53219|0.5312|0.53098|0.52995|0.52965|0.52936|0.52969|0.52991|0.52919|0.5287|0.54789|0.55508|0.55791|0.5631|0.56017|0.56285|0.55896|0.55676|0.55178|7|7|11|7|5|4|5|5|5|5|5|4|6|8|15|16|12|8|9|7|8|5|3|6|0.03712|0.03659|0.03451|0.02255|0.01999|0.01765|0.01925|0.01517|0.01714|0.01615|0.0191|0.01663|0.02107|0.0303|0.06506|0.08991|0.05201|0.03537|0.03956|0.03223|0.03485|0.0296|0.02007|0.02622|-0.03079|-0.03172|-0.03275|-0.02334|-0.01958|-0.01716|-0.01936|-0.02009|-0.01514|-0.0192|-0.02029|-0.01635|-0.02104|-0.03416|-0.0658|-0.08205|-0.05038|-0.0366|-0.04193|-0.03195|-0.03362|-0.02099|-0.02248|-0.01998|354|351|352|333|305|268|258|281|275|314|292|258|304|354|358|360|360|359|360|350|357|315|306|285|||||||||||||||||||||||||
2025-12-16 15:42:55|IX.D.AIIDX.IFD.IP|418|2025-12-16 14:33:20|2025-12-16 15:42:50|2838.59|0|0.10474|2025-12-15|0.10268|14|0.153005|14|-0.118124|14|2025-12-15|||||||||||||||0.10268|0.10338|0.103|0.10308|0.10335|0.1034|0.10407||||||||||||||||||0|0|0|0|0|0|0||||||||||||||||||0.02692|0.02078|0.01296|0.00913|0.00821|0.00706|0.00854||||||||||||||||||-0.03|-0.02061|-0.01308|-0.00913|-0.0083|-0.00829|-0.01004||||162|360|360|353|360|360|360|||||||||||||||||||||||||
2025-12-16 15:42:56|CS.D.XRPUSD.CFD.IP|8|2025-12-16 15:41:40|2025-12-16 15:42:50|192.29|12.8|0.53602|2025-12-15|0.51589|2|0.31148|1|-0.294641|13|2025-12-15|0.52105|0.51926|0.51589|0.51734|0.51658|0.5163|0.51652|0.51717|0.5175|0.51699|0.51728|0.51882|0.52023|0.52482|0.52488|0.53605|0.53775|0.54284|0.54722|0.54337|0.54759|0.54632|0.54743|0.54502|8|9|7|6|6|4|5|5|5|4|5|4|4|8|13|16|12|9|10|8|9|5|5|5|0.02543|0.0278|0.0228|0.01642|0.01554|0.01111|0.01134|0.01171|0.01226|0.0153|0.01459|0.00986|0.01129|0.02534|0.0414|0.06428|0.03604|0.03153|0.03224|0.02533|0.02541|0.01805|0.0141|0.01448|-0.02293|-0.02628|-0.02331|-0.01604|-0.01262|-0.01015|-0.01339|-0.01466|-0.01229|-0.01596|-0.01346|-0.01304|-0.01161|-0.02996|-0.04415|-0.06257|-0.03741|-0.0305|-0.03231|-0.02702|-0.02639|-0.01671|-0.02041|-0.01458|348|352|342|333|316|249|240|287|293|265|296|235|274|351|358|360|360|359|356|351|354|316|312|276|||||||||||||||||||||||||
2025-12-16 15:42:57|IR.D.FGBL.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:42:57|IR.D.FGBX.FWM1.IP|314|2025-12-16 14:33:30|2025-12-16 15:42:50|11019|31.5|3.52762|2025-12-15|0.03632|19|0.036321|8|-0.054451|7|2025-12-15|37.52347|60.73117|80.96104|82.15|82.36042|83.34141|40.02301|8.42572|5.42519|10.68873|7.32545|9.36666|5.44091|12.15379|5.48912|6.62744|8.1733|4.58014|18.77951|0.03632|66.67877||||4|2|0|1|1|1|4|19|24|28|38|46|41|33|34|39|47|29|17|17|3|||||0.01817|0.01818|0.01818||0.01817|0.01816|0.01883|0.0213|0.01883|0.01812|0.01811|0.01812|0.01812|0.01812|0.01811|0.01814|0.01816|0.01817|0.01816||||||-0.01817|-0.01817|-0.01817|-0.01816|-0.01817||-0.02022|-0.01915|-0.01813|-0.01812|-0.01811|-0.01812|-0.01812|-0.01932|-0.01811|-0.01815|-0.01817|-0.01816|-0.01815|||||24|28|21|28|17|18|15|143|167|122|96|75|74|99|110|91|86|22|16|8|21|||||||||||||||||||||||||
2025-12-16 15:42:58|IR.D.FGBS.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:42:58|CC.D.LXR.UME.IP|59|2025-12-16 15:00:00|2025-12-16 15:42:40|57851.6|1.2|0.76327|2025-12-15|0.86195|15|0.204755|18|-0.129656|16|2025-12-15||||||||||||||||0.86195|0.8628|0.86412|0.864|0.86385|0.86387|0.86358||||||||||||||||||1|1|1|1|0|1|0||||||||||||||||||0.03858|0.03319|0.02181|0.10799|0.05919|0.01123|||||||||||||||||||-0.03916|-0.04225|-0.02018|-0.04098|-0.02159|-0.03196|-0.01122|||83|61|53|44|39|37|9|||||||||||||||||||||||||
2025-12-16 15:42:59|CO.D.OJ.FWM1.IP|246|2025-12-16 14:33:40|2025-12-16 15:42:50||1.8|1.00147|2025-12-15|1.20371|17|2.189331|13|-1.011321|14|2025-12-15||||||||||||||1.23073|1.22738|1.21526|1.20691|1.20371|1.21631|||||||||||||||||||2|2|1|1|1|2|||||||||||||||||||0.21109|0.08254|0.06254|0.06658|0.06963|0.05701|||||||||||||||||||-0.08087|-0.10529|-0.08005|-0.08335|-0.06287|-0.0811||||||133|150|166|149|153|149|||||||||||||||||||||||||
2025-12-16 15:42:59|CO.D.OJ.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:43:00|CO.D.O.FWM1.IP|63|2025-12-16 14:39:10|2025-12-16 15:36:30|279.4|1.4|0.3057|2025-12-15|0.34846|14|0.878735|3|-0.913884|16|2025-12-15||0.96078|0.48309|0.34849|0.34847|0.81828|0.45439|0.75344|0.82111||0.34959|1.76015|1.7618|1.76056|0.34846|0.37627|0.48507|0.37877|0.49963|1.0421||||||1|0|0|0|0|1|1|1||1|0|0|0|1|2|1|1|2|1||||||0.17108|0.14611|0.4568|0.03486|0.05238|0.19509|0.2251|0.07003||||||0.12826|0.15265|0.16271|0.10678|0.31644|0.29809||||||-0.11996|-0.06978||||-0.31514|-0.1963|-0.05275|||-0.0352|||-0.04643|-0.08274|-0.16221|-0.11084|-0.03565|-0.36601|||||23|21|6|3|12|27|14|3|2|6|1|2|35|56|65|59|40|23|||||||||0||||||||||||||||
2025-12-16 15:43:01|CO.D.O.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:43:01|CO.D.RR.FWM1.IP|123|2025-12-16 14:33:20|2025-12-16 15:42:50||6.2|0.31866|2025-12-15|0.40427|14|0.127584|17|-0.128502|19|2025-12-15||1.42939|||||||||||||0.40427|0.4525|0.40662|0.40865|0.40958|0.41134||||||1|||||||||||||4|2|1|3|2|4||||||0.02529|||||||||||||0.0582|0.06321|0.05933|0.05104|0.03294|0.04887||||||-0.02554|||||||||||||-0.04329|-0.03538|-0.04305|-0.02557|-0.02559|-0.06681|||||8|44|34|53|36|45|23|||||||||||||||||||||||||
2025-12-16 15:43:04|CO.D.RR.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:43:05|KA.D.SHELLN.CASH.IP|412|2025-12-16 14:33:40|2025-12-16 15:43:00|2607.5|726.8|7.30349|2025-12-15|11.31034|14|0.18474|8|-0.073896|8|2025-12-15|||||||||30.7545|49.13554|29.32512|29.5233|25.79681|13.02535|11.31034|13.47222|12.21331||||||||||||||||525|566|370|288|252|583|670|965|979||||||||||||||||0.03169|0.024|0.01843|0.01843|0.01952|0.02009|0.02496|0.02542|0.02202||||||||||||||||-0.02603|-0.01845|-0.01843|-0.01958|-0.02189|-0.01842|-0.02554|-0.02146|-0.02404||||||||218|171|116|122|128|123|248|275|123|||||||||||||||||||||||||
2025-12-16 15:43:06|EC.D.URWFP.CASH.IP|225|2025-12-16 14:33:50|2025-12-16 15:43:00|9208|20.3|11.59928|2025-12-15|20.39485|9|0.087146|8|-0.108743|8|2025-12-15|||||||||25.30971|20.39485|40.02056|26.58986|28.8151|33.76132|56.32583|39.21151|40.01959||||||||||||||||24|19|17|24|22|16|15|26|28||||||||||||||||0.03726|0.02633|0.02968|0.02594|0.02164|0.04337|0.02166|0.02484|0.02721||||||||||||||||-0.02935|-0.02293|-0.02331|-0.03122|-0.02473|-0.02168|-0.02333|-0.02795|-0.02418||||||||186|167|105|64|66|83|103|74|50|||||||||||||||||||||||||
2025-12-16 15:43:07|SD.D.LLY.CASH.IP|413|2025-12-16 14:33:30|2025-12-16 15:43:00|105500|1283.7|6.85743|2025-12-15|13.14049|20|0.953027|14|-0.442533|1|2025-12-15||43.24189|65.34306|58.05264|78.64932|73.38059|58.99149|64.07381|60.61219|88.92636|89.0777|92.69699|78.97734|58.67905|21.00728|14.26649|28.95151|22.34072|28.61757|28.95229|13.14049|71.48925|80.02853|75.04476||4|4|6|2|0|1|0|4|12|23|24|61|391|2759|1384|962|771|812|716|2683|9949|50|46||0.08196||0.02126|0.01771|0.01773|0.01934|0.02705|0.00185|0.09322|0.07055|0.04131|0.04727||0.07462|0.04151|0.03073|0.01601|0.0216|0.01592|0.0286|0.20341|0.02822|0.08677||-0.12942|-0.13407|-0.14132|-0.18993|-0.07619|-0.06988|-0.09796|-0.19976|-0.11941|-0.03969|-0.07366|-0.05662|-0.04568|-0.07355|-0.0452|-0.03481|-0.02904|-0.02359|-0.02301|-0.03259|-0.34944|-0.08269|-0.03402|102|23|57|42|30|56|50|38|108|64|41|38|29|225|268|225|202|224|211|275|14|15|28|||||||||||||||||||||||||
2025-12-16 15:43:07|EP.D.MAERA.CASH.IP|76|2025-12-16 14:30:10|2025-12-16 15:27:40|1453000|4.2|13.19584|2025-12-15|21.41877|8|0.137836|9|-0.272665|15|2025-12-15|||||||||21.41877|30.53934|21.5362|45.54747|30.10887|56.31148|34.25067|42.94174|||||||||||||||||4|4|5|3|4|4|5|2|||||||||||||||||0.06889|0.13765||0.06807||0.0679|0.06782||||||||||||||||||-0.08595|-0.06868|-0.06859|-0.06803||-0.06781|-0.06784|-0.1137|||||||||47|23|14|22|10|32|41|42|||||||||||||||||||||||||
2025-12-16 15:43:08|AC.D.1919HK.CASH.IP|0|none|||0|0|2025-12-15|29.99108|1|0.293686|1|-0.43956|1|2025-12-15||29.99108|39.04616|51.16529||41.1407|37.4199|44.22392||||||||||||||||||28492|35261|22506||23545|55501|40729||||||||||||||||||0.10421|0.09097|0.0821||0.0876|0.09262|0.08329||||||||||||||||||-0.11748|-0.08956|-0.08851||-0.07386|-0.09423|-0.10645|||||||||||||||||107|136|90|112|83|77|||||||||||||||||||||||||
2025-12-16 15:43:09|EP.D.NOVOB.CASH.IP|411|2025-12-16 14:18:40|2025-12-16 15:28:00||832|5.62596|2025-12-15|4.7598|15|0.188679|14|-0.236258|15|2025-12-15|||||||||12.09765|17.76984|17.57266|28.78149|11.06784|18.2094|13.70014|4.7598|||||||||||||||||1040|770|373|774|544|753|899|820|||||||||||||||||0.04363|0.03952|0.02544|0.02514|0.02773|0.03109|0.03703|0.03749|||||||||||||||||-0.0549|-0.02694|-0.02775|-0.02287|-0.02671|-0.03226|-0.03364|-0.03457|||||||||282|248|228|153|163|209|256|296|||||||||||||||||||||||||
2025-12-16 15:43:10|EJ.D.SQNSW.CASH.IP|162|2025-12-16 14:34:10|2025-12-16 15:42:40|47460|8.3|26.03771|2025-12-15|27.41059|10|0.211595|8|-0.294489|10|2025-12-15|||||||||38.32729|50.10284|27.41059|46.76769|60.06449|71.47807|45.55543|47.02251|60.06475||||||||||||||||9|16|11|12|7|8|10|11|6||||||||||||||||0.0616|0.06309|0.12642|0.04202|0.04207||0.0561|0.05075|0.05632||||||||||||||||-0.08437|-0.06997|-0.16828|-0.05604|-0.04207|-0.05996|-0.0422|-0.05283|-0.04224||||||||76|18|11|15|15|28|33|49|15|||||||||||||||||||||||||
2025-12-16 15:43:10|UB.D.IBKR.CASH.IP|349|2025-12-16 14:33:40|2025-12-16 15:43:00|6238|550.9|7.53652|2025-12-15|0.50979|21|0.28342|15|-0.263525|14|2025-12-15|||||||||||50.1474|||50.24825|10.77851|4.79056|10.98002|8.1683|8.12563|6.11975|6.10075|0.50979|75.09944|33.50838|||||||||||76|||124|1169|899|454|479|447|358|1590|406019|416|208|||||||||||||||0.05558|0.05044|0.03541|0.0239|0.02521|0.02019|0.02556|||||||||||||||||-0.12397|-0.06546|-0.04024|-0.02768|-0.02338|-0.02241|-0.02373|-0.02604||||2|2|122|275|247|234|198|181|247|2|4|3|||||||||||||||||||||||||
2025-12-16 15:43:11|KA.D.IGG.CASH.IP|124|2025-12-16 14:34:00|2025-12-16 15:41:50|1256|506.3|4.92879|2025-12-15|37.5966|10|0.17094|14|-0.086059|9|2025-12-15|||||||||37.60066|72.77423|37.5966|63.69091|76.96249|42.9548|61.57125|66.69505|77.81565||||||||||||||||206|256|396|178|366|392|566|692|668||||||||||||||||||0.08613|0.08562||0.0854|0.17094|0.08532||||||||||||||||||-0.08598|-0.08569|-0.08562|-0.0854||-0.08532|-0.08503|-0.08511||||||||24|22|16|11|13|7|13|15|9|||||||||||||||||||||||||
2025-12-16 15:43:12|KA.D.WISELN.CASH.IP|118|2025-12-16 14:33:50|2025-12-16 15:38:40|892.9|804.6|5.96732|2025-12-15|24.71733|8|0.17311|8|-0.17311|8|2025-12-15|||||||||24.71733|42.62675|36.4256|57.18756|30.84308|50.05623|67.77456|54.60331|40.05054||||||||||||||||531|392|521|426|1486|835|772|830|1268||||||||||||||||0.08936|0.07953|0.05682||0.05651|0.11249|0.05621|0.05621|||||||||||||||||-0.07685|-0.06608|-0.0568|-0.05682||-0.11242|-0.05621|-0.06411|-0.05609||||||||65|47|11|14|13|18|31|33|10|||||||||||||||||||||||||
2025-12-16 15:43:12|UB.D.INTU.CASH.IP|358|2025-12-16 14:34:00|2025-12-16 15:42:40||238.5|17.10413|2025-12-15|18.32423|14|0.206665|15|-0.613332|14|2025-12-15|||||||||||||||18.32423|22.1726|37.63233|33.60386|35.31719|34.80139|27.20483||||||||||||||||||881|658|330|234|324|299|940||||||||||||||||||0.04981|0.03818|0.02121|0.01846|0.01654|0.01725|0.01678||||||||||||||||||-0.0763|-0.04619|-0.03541|-0.02406|-0.02386|-0.02186|-0.02258||||110|240|197|161|173|187|265|||||||||||||||||||||||||
2025-12-16 15:43:14|UA.D.CRWDUS.CASH.IP|408|2025-12-16 14:33:40|2025-12-16 15:43:10|48224|605.7|15.54852|2025-12-15|10.48887|15|0.228205|14|-0.706256|14|2025-12-15||59.27577|25.12001|58.03398|40.14364|29.81255|36.18843|21.34277|69.34783|75.19159|||90.01974|100|15.60028|10.48887|17.6051|15.33762|21.18552|21.03231|16.87086|80.07625|77.80194|42.91552||5|16|0|0|3|0|14|14|17|||63|42|990|558|472|443|479|413|852|17533|261|95||0.01062|0.02378|0.00197|0.00197|0.00423|0.00197|0.0362|0.0208|0.03553|||0.00198||0.06733|0.04267|0.02902|0.02503|0.02362|0.02159|0.0219|||||-0.08376|-0.15944|-0.16911|-0.32688|-0.17154||-0.26582|-0.17791|-0.08023|||-0.03158|-0.10166|-0.08223|-0.04765|-0.0373|-0.02699|-0.02268|-0.02097|-0.01991|-0.01232|-0.08198|-0.0113|49|24|19|15|27|25|19|13|20|10|9|168|279|251|203|213|243|303|20|9|7|||||||||||||||||||||||||
2025-12-16 15:43:14|SB.D.CRM.CASH.IP|408|2025-12-16 14:33:40|2025-12-16 15:43:10||1055.7|19.42441|2025-12-15|0.75954|11|28.909181|9|-0.557957|21|2025-12-15||58.12002|91.67463|66.70784|23.87879|75.04725|82.63625|70.49966|49.16016|88.96632|100|0.75954|57.27987|46.8176|12.88362|4.28985|8.93179|13.81672|19.00777|12.28526|10.56953|75.09492|93.76851|100||0|0|11|0|0|7|9|22|47|0|370|180|209|5921|2818|1679|1124|902|1057|3015|2147|31|123||0.01893|0.00382|0.01223|0.03437|0.00382|0.00382|0.03071|0.00834|7.30936|0.10682||0.12452|0.06517|0.0696|0.0338|0.03075|0.01984|0.0183|0.01742|0.0174|0.10661|0.18756|0.03949||-0.02802||-0.11253|-0.09916||-0.06102|-0.03028|-0.03638||||-0.10705|-0.07784|-0.0767|-0.0462|-0.03143|-0.03025|-0.02511|-0.021|-0.01726|-0.35896|-0.15364|-0.07102|31|12|9|21|8|23|44|55|9|2|1|14|15|188|332|304|276|290|302|313|20|16|5|||||||||||||||||||||||||
2025-12-16 15:43:15|UC.D.PCLN.CASH.IP|328|2025-12-16 14:33:40|2025-12-16 15:42:30||82.7|16.21119|2025-12-15|23.73339|15|0.184378|15|-0.352527|20|2025-12-15|||||||||||||||33.15716|23.73339|33.40749|52.97975|40.72209|51.68621|30.06244||||||||||||||||||176|216|151|108|134|112|314||||||||||||||||||0.04225|0.02841|0.03859|0.01647|0.01947|0.01518|0.03203||||||||||||||||||-0.05858|-0.04913|-0.05772|-0.04556|-0.03757|-0.04443|-0.0495||||118|148|102|102|118|91|170|||||||||||||||||||||||||
2025-12-16 15:43:16|UA.D.COINUS.CASH.IP|417|2025-12-16 14:33:50|2025-12-16 15:43:10|25265|2978.7|1.56696|2025-12-15|0.39564|15|0.343629|14|-0.469484|14|2025-12-15||27.43748|26.83881|33.0527|53.76427|57.954|32.21737|45.82413|58.01871|78.99061|72.61156|72.76175|55.06387|60.81668|11.03725|0.39564|2.67992|5.38859|9.52574|7.3853|2.05379|49.3259|65.1253|63.37959||62|56|16|28|14|14|11|19|62|46|94|186|228|6453|4228|2563|1807|1571|2180|5416|17558|196|100||0.02224|0.01404|0.01393|0.01458|0.0115|0.01534|0.00825|0.01537|0.03203|0.02206|0.00373|0.05521|0.01789|0.08546|0.07641|0.04395|0.03206|0.02928|0.03154|0.03963|0.07784|0.07136|0.06798||-0.03018|-0.02989|-0.02801|-0.01887|-0.01727|-0.02741|-0.02593|-0.03447|-0.06416|-0.0441|-0.03633|-0.05519|-0.02989|-0.11765|-0.07254|-0.04901|-0.04179|-0.04043|-0.03888|-0.04289|-0.08878|-0.05718|-0.05108|219|153|106|134|164|115|83|119|95|51|33|60|79|220|351|348|339|328|328|350|65|63|60|||||||||||||||||||||||||
2025-12-16 15:43:17|SG.D.TSM.CASH.IP|417|2025-12-16 14:33:50|2025-12-16 15:43:10|28389|3362.6|1.25508|2025-12-15|3.3294|16|1.815855|9|-0.231568|1|2025-12-15||35.32875|36.68084|29.45522|54.67174|61.04173|46.90705|49.40857|20.3212|72.96479|63.92329|74.6551|52.2275|64.58283|10.3556|3.49859|3.3294|7.60297|4.95089|7.38394|3.44644|78.86809|68.20015|60.01655||15|18|10|23|9|3|29|29|222|150|339|196|283|5999|3891|2363|2575|1989|2476|6084|414|137|197||0.02387|0.01338|0.00865|0.00954|0.00985|0.00644|0.03208|0.01615|0.37076|0.04142|0.045|0.02232|0.01527|0.0472|0.0338|0.02728|0.02035|0.01734|0.01442|0.0163|0.04906||0.01217||-0.0413|-0.03587|-0.03406|-0.01771|-0.03044|-0.02119|-0.03445|-0.05317|-0.0821|-0.03855|-0.01924|-0.04663|-0.03199|-0.05067|-0.03982|-0.02554|-0.01997|-0.01668|-0.01459|-0.01734|-0.03599|-0.01173|-0.00869|224|131|85|97|59|64|81|79|48|36|67|69|79|233|348|334|330|325|326|350|52|22|25|||||||||||||||||||||||||
2025-12-16 15:43:19|UA.D.ASML.CASH.IP|417|2025-12-16 14:33:50|2025-12-16 15:43:10|107443|397|0.53391|2025-12-15|0.06099|9|0.230447|5|-0.704264|21|2025-12-15||45.3114|55.07019|78.9111|81.53088|95.42715|82.1846|67.69749|6.85598|0.06099|1.49068|7.38693|6.59974|2.1898|0.33866|3.11023|17.91707|45.44705|49.21954|53.45468|36.88968|80.33333|100|80.05941||0|0|0|0|0|0|3|0|6|2|14|14|14|306|480|593|649|279|194|533|19807|5|12||0.04054|0.01677|0.01661|0.02789|0.01904|0.01355|0.0366|0.02932|0.01563|0.01524|0.01653|0.01398|0.02352|0.03453|0.03446|0.0288|0.0282|0.03109|0.01341|0.01932|||||-0.05753|-0.0318|-0.02968|-0.04229|-0.02874|-0.01675|-0.08631|-0.02981|-0.01617|-0.01493|-0.00808|-0.01222|-0.00952|-0.02866|-0.03609|-0.03496|-0.0454|-0.03327|-0.02064|-0.0291|-0.35305|-0.02071|-0.14356|135|100|123|81|109|196|102|340|354|347|327|305|327|354|359|263|141|120|161|209|5|10|5|||||||||||||||||||||||||
2025-12-16 15:43:19|UC.D.MRVL.CASH.IP|416|2025-12-16 14:33:50|2025-12-16 15:43:10|8253|2446.4|3.46198|2025-12-15|1.85477|15|0.282652|14|-0.471642|1|2025-12-15||64.62665|53.40132|66.70995|80.03109|66.73159|90.92841|68.7957|80.81323|84.71827|40.2706|65.17951|70.93014|70.09229|8.8619|1.85477|5.73509|7.41679|7.57465|4.53758|3.90905|64.18649|100|72.77807||11|42|15|13|0|0|74|19|303|158|427|376|803|4254|3947|2186|1879|1276|1735|4249|100688|1429|193||0.03796|0.04715||0.07972||||0.03832|0.01768|0.01173|0.0117|0.01174|0.10064|0.08103|0.05428|0.03554|0.02994|0.03213|0.03064|0.0327|0.10682||||-0.10215|-0.05498|-0.10088|-0.06487|-0.10219|-0.10023|-0.12661|-0.10832|-0.15288|-0.01177|-0.14526|-0.06437|-0.11936|-0.08016|-0.05342|-0.03572|-0.02893|-0.02701|-0.03423|-0.02988|-0.03559||-0.01187|79|30|24|30|6|11|16|26|26|5|20|24|40|206|337|317|312|279|289|335|25|1|11|||||||||||||||||||||||||
2025-12-16 15:43:20|SA.D.BRKB.CASH.IP|406|2025-12-16 14:33:50|2025-12-16 15:43:10|50278|1042|10.8792|2025-12-15|9.1079|20|0.27122|9|-0.349616|21|2025-12-15||||||||||53.93382|33.39595|100|64.74682|88.00472|13.5237|12.11798|15.71064|21.69528|20.44268|22.07853|9.1079|54.60694|100|83.34752||||||||||202|27|32|214|146|2236|1326|672|679|564|761|1586|2768|20|76||||||||||0.09441|0.04598||0.0265|0.03733|0.02885|0.02319|0.01493|0.01509|0.01126|0.01191|0.01085|0.02832|0.04553|0.09901||||||||||-0.03938|-0.03461||-0.06492|-0.011|-0.0355|-0.02315|-0.01652|-0.01597|-0.01416|-0.01102|-0.01031|-0.11305||-0.11076|13|9|2|17|25|193|290|185|180|191|204|286|22|13|12|||||||||||||||||||||||||
2025-12-16 15:43:21|UB.D.FSLR.CASH.IP|229|2025-12-16 14:34:10|2025-12-16 15:43:20|25288|267.1|24.17176|2025-12-15|2.05765|21|0.689958|14|-0.438683|15|2025-12-15||||||||||76.22886|100||50.48697|100|24.73088|35.33298|27.09759|33.76592|33.87722|29.18913|23.23395|2.05765|50.99321|||||||||||0|0||37|23|817|339|348|736|236|331|510|112|1||||||||||||||0.00391|0.31996|0.10637|0.06682|0.04498|0.05443|0.03577|0.03188|0.03128||||||||||||||||||-0.16087|-0.12054|-0.04892|-0.0624|-0.04793|-0.05644|-0.03753||||4|1|6|3|74|148|104|113|83|86|134|1|2|||||||||||||||||||||||||
2025-12-16 15:43:22|ED.D.ENRGY.CASH.IP|278|2025-12-16 14:34:00|2025-12-16 15:43:10|11930|166.9|17.31411|2025-12-15|11.58999|16|0.210172|14|-0.456621|8|2025-12-15|||||||||22.1593|35.88879|30.38842|33.36656|24.52778|41.38124|26.36236|26.78765|11.58999||||||||||||||||159|117|108|189|252|151|202|207|216||||||||||||||||0.05594|0.04867|0.04172|0.04848|0.05513|0.05809|0.06093|0.05299|0.04187||||||||||||||||-0.06084|-0.07246|-0.05304|-0.0416|-0.04135|-0.04523|-0.06347|-0.04557|-0.04183||||||||172|106|56|60|49|104|190|172|78|||||||||||||||||||||||||
2025-12-16 15:43:22|ED.D.RHM.CASH.IP|357|2025-12-16 14:33:50|2025-12-16 15:43:20|148700|79|9.56645|2025-12-15|14.85208|8|0.347771|15|-0.311721|8|2025-12-15|||||||||14.85208|26.40201|25.93296|33.07481|21.77799|37.4195|18.07739|20.68261|16.0972||||||||||||||||75|67|58|64|56|36|62|42|133||||||||||||||||0.0674|0.04771|0.05006|0.03787|0.03765|0.04843|0.04747|0.04674|0.04511||||||||||||||||-0.06174|-0.03956|-0.03502|-0.04302|-0.03926|-0.03595|-0.04743|-0.04007|-0.05779||||||||277|201|139|115|138|115|183|218|137|||||||||||||||||||||||||
2025-12-16 15:43:23|SA.D.ABBVWUS.CASH.IP|377|2025-12-16 14:33:50|2025-12-16 15:43:20|22452|1130.3|12.78059|2025-12-15|7.67837|20|0.371415|14|-0.252884|15|2025-12-15|||||||||||||||24.92213|15.80941|21.60094|24.15771|30.22109|29.61492|7.67837||||||||||||||||||3342|1685|1422|944|598|1190|2612||||||||||||||||||0.04469|0.03347|0.02961|0.02821|0.02189|0.01714|0.02048||||||||||||||||||-0.05636|-0.04159|-0.02504|-0.02365|-0.02246|-0.02229|-0.0198||||133|229|195|166|169|186|262|||||||||||||||||||||||||
2025-12-16 15:43:24|SA.D.AMTUS.CASH.IP|299|2025-12-16 14:33:50|2025-12-16 15:43:10||555.7|16.7692|2025-12-15|18.175|20|0.343776|14|-0.178382|14|2025-12-15|||||||||||||||31.30525|30.08529|27.69265|27.86384|30.3857|27.65124|18.175||||||||||||||||||2309|988|1477|815|705|741|1980||||||||||||||||||0.07182|0.03796|0.01896|0.01717|0.02541|0.01242|0.01719||||||||||||||||||-0.06733|-0.04793|-0.035|-0.02764|-0.02389|-0.01331|-0.02117||||93|170|152|151|145|181|259|||||||||||||||||||||||||
2025-12-16 15:43:25|SB.D.DLRUS.CASH.IP|305|2025-12-16 14:33:50|2025-12-16 15:43:20|14992|804.4|17.77546|2025-12-15|21.81239|20|0.30307|14|-0.360089|14|2025-12-15|||||||||||||||46.42405|47.97588|34.76399|42.91809|42.1902|35.38686|21.81239||||||||||||||||||1083|870|587|535|649|1077|2448||||||||||||||||||0.0475|0.04016|0.03282|0.03561|0.02137|0.02857|0.02448||||||||||||||||||-0.08725|-0.06497|-0.03239|-0.03314|-0.02942|-0.02996|-0.02557||||80|190|147|140|159|133|248|||||||||||||||||||||||||
2025-12-16 15:43:25|SG.D.SPG.CASH.IP|188|2025-12-16 14:33:50|2025-12-16 15:43:20|18297|285.8|20.26463|2025-12-15|18.6192|17|1.301012|14|-0.142403|17|2025-12-15|||||||||||||||44.6247|22.30602|26.09285|18.6192|43.98437|37.06805|37.11394||||||||||||||||||831|625|452|4123|204|365|645||||||||||||||||||0.23676|0.02562|0.03285|0.04057|0.01972|0.02158|0.01972||||||||||||||||||-0.05472|-0.03378|-0.0307|-0.04544|-0.03032|-0.01393|-0.02183||||36|99|73|54|66|108|178|||||||||||||||||||||||||
2025-12-16 15:43:26|ED.D.ANNGY.CASH.IP|140|2025-12-16 14:34:30|2025-12-16 15:42:40|2386|421.7|18.61092|2025-12-15|29.85774|16|0.127011|14|-0.211149|14|2025-12-15|||||||||34.53193|45.86889|58.72096|52.80681|42.25477|41.36358|42.14038|39.11137|29.85774||||||||||||||||774|532|547|742|748|980|981|676|1295||||||||||||||||0.04167|0.05303|0.0416|0.04355|0.04182|0.04201|0.05621|0.04625|0.04209||||||||||||||||-0.0476|-0.04163|-0.04155|-0.04179|-0.04184|-0.04201|-0.05419|-0.04199|-0.04206||||||||116|96|46|108|45|75|114|87|57|||||||||||||||||||||||||
2025-12-16 15:43:29|UA.D.AVGO.CASH.IP|417|2025-12-16 14:34:00|2025-12-16 15:43:20|33752|23209.5|0.04074|2025-12-15|0.00808|20|0.242776|20|-0.398373|14|2025-12-15||7.68683|20.42582|18.53976|27.24563|30.077|24.7432|27.29077|18.6739|50.45132|55.30297|54.96326|40.01872|24.689|5.14654|0.01584|0.01538|0.01109|0.01088|0.01107|0.00808|21.02362|40.96306|34.06637||157|56|44|22|26|35|68|137|585|300|362|596|4500|24931|27861|15467|12423|13808|10684|22211|51254|927|430||0.02254|0.01401|0.01164|0.01057|0.01246|0.01044|0.01147|0.01341|0.03322|0.01546|0.01736|0.01638|0.01792|0.06138|0.04547|0.03622|0.02373|0.02717|0.0225|0.03064|0.01593|0.0219|0.01751||-0.02405|-0.01509|-0.01658|-0.01942|-0.02299|-0.01728|-0.01669|-0.0156|-0.04341|-0.0188|-0.01836|-0.02215|-0.02517|-0.07276|-0.04811|-0.03618|-0.02635|-0.02338|-0.02413|-0.03111|-0.0244|-0.01409|-0.01696|313|245|243|191|173|182|220|268|240|208|202|265|296|333|360|360|360|360|360|360|181|127|141|||||||||||||||||||||||||
2025-12-16 15:43:30|UA.D.APPUS.CASH.IP|417|2025-12-16 14:34:00|2025-12-16 15:43:20|65610|1250.2|3.74222|2025-12-15|3.9338|15|2.037718|9|-0.403852|9|2025-12-15||32.10611|34.79831|60.59741|39.34015|73.48005|38.0712|18.69665|51.35985|66.82971|84.33676|76.29552|78.62085|76.04142|16.68636|3.9338|13.7869|23.86001|34.75161|31.5835|12.92414|80.04102|78.63489|65.9597||1|4|0|4|10|3|0|2|91|17|12|147|97|2154|1552|1148|606|851|789|1596|12800|28|46||0.0402|0.00564|0.00262|0.08008|0.03232|0.03924|0.00149|0.01643|1.04346|||0.07715|0.09205|0.08627|0.06917|0.04192|0.03749|0.0255|0.02217|0.03366|0.02225|0.00877|0.03707||-0.08099|-0.07303||-0.07992|-0.04979|-0.07584|-0.11239|-0.05414|-0.21457|-0.1074|-0.00147|-0.06081|-0.03004|-0.09338|-0.07217|-0.05893|-0.05384|-0.05106|-0.03755|-0.03811|-0.07926|-0.00148|-0.06875|97|49|38|51|64|29|54|78|15|19|21|28|50|200|317|285|202|251|238|280|35|28|41|||||||||||||||||||||||||
2025-12-16 15:43:31|UC.D.MU.CASH.IP|418|2025-12-16 14:34:00|2025-12-16 15:43:30||6248.6|1.31025|2025-12-15|0.09404|15|0.888669|11|-0.622964|11|2025-12-15||20.4309|39.11152|49.70804|52.163|39.77106|29.49792|28.3522|47.60996|52.07338|47.17459|28.70183|58.32266|44.76322|12.59641|0.09404|2.10256|3.07953|4.82147|3.13997|0.62319|50.08241|70.02581|66.72102||66|24|40|12|19|133|53|39|350|254|1165|435|713|10009|5247|3762|2628|2264|3299|6170|79139|312|240||0.03322|0.01961|0.01908|0.01331|0.01436|0.02553|0.02539|0.02238|0.13561|0.06591|0.21537|0.06104|0.04993|0.10802|0.06507|0.04535|0.03216|0.02866|0.02813|0.0384|0.12227|0.04207|0.02217||-0.04772|-0.04607|-0.04522|-0.03454|-0.04442|-0.09302|-0.04035|-0.0605|-0.11112|-0.05177|-0.14013|-0.07418|-0.04584|-0.10797|-0.06748|-0.04579|-0.03414|-0.0287|-0.03171|-0.04009|-0.09402|-0.03835|-0.07589|260|169|153|117|141|136|205|164|102|17|95|115|132|264|356|345|331|315|324|345|64|40|66|||||||||||||||||||||||||
2025-12-16 15:43:31|SE.D.NOWUS.CASH.IP|394|2025-12-16 14:34:00|2025-12-16 15:43:20|77031|110.2|15.60005|2025-12-15|4.04514|14|0.624204|14|-0.813602|14|2025-12-15|||||||||||||||4.04514|21.58871|26.16505|37.52538|31.88666|39.0318|15.64812||||||||||||||||||416|179|150|84|89|90|506||||||||||||||||||0.14917|0.04167|0.0459|0.02929|0.04371|0.04012|0.0411||||||||||||||||||-0.16715|-0.07993|-0.05802|-0.05213|-0.0502|-0.04933|-0.07254||||161|289|234|203|217|208|283|||||||||||||||||||||||||
2025-12-16 15:43:32|UC.D.MELI.CASH.IP|409|2025-12-16 14:34:00|2025-12-16 15:43:30|192623|263.1|10.34895|2025-12-15|17.37297|14|0.207844|17|-0.274456|14|2025-12-15|||||||||||||||17.37297|29.76109|36.1304|25.53242|33.2173|42.81316|26.88723||||||||||||||||||281|224|240|121|167|155|388||||||||||||||||||0.04058|0.0329|0.03692|0.02434|0.01907|0.01453|0.0241||||||||||||||||||-0.0774|-0.0412|-0.0377|-0.03726|-0.03388|-0.02828|-0.04149||||122|246|147|169|187|159|261|||||||||||||||||||||||||
2025-12-16 15:43:33|SG.D.SPOTUS.CASH.IP|377|2025-12-16 14:34:10|2025-12-16 15:43:30|57333|548.7|21.56298|2025-12-15|22.80569|20|0.347658|15|-0.434746|14|2025-12-15|||||||||||||||39.71436|33.42685|42.83446|50.68667|43.88644|40.06086|22.80569||||||||||||||||||1177|950|648|730|537|627|1291||||||||||||||||||0.03278|0.03893|0.02745|0.02049|0.02112|0.01655|0.02025||||||||||||||||||-0.09577|-0.057|-0.05073|-0.04649|-0.03682|-0.03044|-0.02947||||96|186|166|158|178|135|167|||||||||||||||||||||||||
2025-12-16 15:43:34|SH.D.VSTUS.CASH.IP|403|2025-12-16 14:34:00|2025-12-16 15:43:20|16850|1164.2|19.74797|2025-12-15|10.91562|14|0.482921|14|-0.419483|14|2025-12-15|||||||||||||||10.91562|19.82036|30.79432|25.85478|28.08793|31.32925|14.77769||||||||||||||||||2474|1450|1124|788|1586|790|1647||||||||||||||||||0.10311|0.05368|0.03816|0.03096|0.03334|0.02539|0.03224||||||||||||||||||-0.10761|-0.07231|-0.05351|-0.03841|-0.03626|-0.03082|-0.02874||||150|249|241|225|207|227|258|||||||||||||||||||||||||
2025-12-16 15:43:34|SE.D.NRG.CASH.IP|308|2025-12-16 14:34:00|2025-12-16 15:43:20|15834|311.4|19.97288|2025-12-15|17.33591|20|0.535359|14|-0.644282|14|2025-12-15|||||||||||||||40.28284|22.8674|20.71538|32.25828|34.52787|24.75112|17.33591||||||||||||||||||1776|453|342|360|637|339|962||||||||||||||||||0.10559|0.08323|0.05903|0.03585|0.02217|0.02166|0.0287||||||||||||||||||-0.10282|-0.08443|-0.07107|-0.04226|-0.03375|-0.03061|-0.02916||||90|150|107|84|125|134|226|||||||||||||||||||||||||
2025-12-16 15:43:35|EF.D.ENEL.CASH.IP|383|2025-12-16 14:34:00|2025-12-16 15:43:10|883.3|2023.1|13.32975|2025-12-15|6.56847|16|0.114025|8|-0.295555|8|2025-12-15|||||||||15.67345|32.57022|33.59847|45.68757|29.68107|31.5321|10.7968|12.81929|6.56847||||||||||||||||2352|1439|1447|1907|2688|1805|4118|4383|5417||||||||||||||||0.0189|0.01442|0.01264|0.01136|0.01136|0.01475|0.01427|0.01201|0.01441||||||||||||||||-0.02051|-0.01252|-0.01308|-0.01136|-0.01278|-0.01387|-0.01364|-0.01218|-0.01455||||||||230|129|131|81|91|92|204|203|122|||||||||||||||||||||||||
2025-12-16 15:43:35|EC.D.GSZFP.CASH.IP|148|2025-12-16 14:35:50|2025-12-16 15:43:20||472.2|8.80181|2025-12-15|0.04598|13|0.091954|8|-0.091912|8|2025-12-15|||||||||37.74558|29.06636|17.68492|17.68488|13.67817|0.04598|12.94624|11.80653|0.04839||||||||||||||||220|213|144|203|204|182|356|334|232||||||||||||||||0.05745|0.04596|0.046|0.04597|0.046||0.046|0.04593|||||||||||||||||-0.05736|-0.04596|-0.04593||-0.04596|-0.04596|-0.04595|-0.04589|-0.04583||||||||61|31|17|17|22|14|31|34|18|||||||||||||||||||||||||
2025-12-16 15:43:36|EC.D.AI.CASH.IP|285|2025-12-16 14:34:00|2025-12-16 15:43:30|15910|45.3|10.1868|2025-12-15|8.66687|8|0.137862|8|-0.087467|8|2025-12-15|||||||||8.66687|14.29904|21.71761|26.32741|18.76324|25.38449|18.76203|19.88351|10.47808||||||||||||||||42|26|21|19|24|19|30|28|32||||||||||||||||0.02755|0.01663|0.01604|0.01602|0.01324|0.01497|0.01401|0.01753|0.01462||||||||||||||||-0.02274|-0.01426|-0.0134|-0.01289|-0.01315|-0.01447|-0.01452|-0.01782|-0.01253||||||||243|147|129|133|160|134|160|156|86|||||||||||||||||||||||||
2025-12-16 15:43:36|SG.D.SHW.CASH.IP|320|2025-12-16 14:34:30|2025-12-16 15:43:10||261.9|19.11508|2025-12-15|19.44795|20|1.190257|14|-0.364531|14|2025-12-15|||||||||||||||30.61251|23.34749|25.73129|37.21366|38.40812|37.69661|19.44795||||||||||||||||||977|528|245|250|416|378|1069||||||||||||||||||0.08006|0.02164|0.02253|0.01234|0.01375|0.01181|0.01215||||||||||||||||||-0.0671|-0.03001|-0.01965|-0.02383|-0.01958|-0.014|-0.01472||||82|189|183|148|159|154|206|||||||||||||||||||||||||
2025-12-16 15:43:37|KA.D.BLT.CASH.IP|236|2025-12-16 14:34:00|2025-12-16 15:43:10|2190.5|178.2|19.96527|2025-12-15|37.55928|13|0.136861|14|-0.405223|8|2025-12-15|||||||||40.35123|60.04016|74.0217|53.37554|50.04651|37.55928|37.89589|45.62862|55.80675||||||||||||||||406|106|512|144|164|1164|239|116|220||||||||||||||||0.06336|0.04525|0.0603|0.04521|0.04518|0.0452|0.05553|0.05049|0.04534||||||||||||||||-0.07831|-0.04774|-0.04521||-0.04519|-0.05645|-0.05473|-0.04543|-0.04947||||||||139|80|50|30|34|32|111|147|52|||||||||||||||||||||||||
2025-12-16 15:43:37|SH.D.X.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 15:43:38|SB.D.ECL.CASH.IP|340|2025-12-16 14:34:20|2025-12-16 15:43:30|25957|364.9|21.51937|2025-12-15|34.54965|20|0.099556|16|-0.133009|14|2025-12-15|||||||||||||||50.09655|47.16892|38.8904|43.67358|50.38301|46.36813|34.54965||||||||||||||||||972|693|451|456|229|725|1059||||||||||||||||||0.02566|0.01909|0.02397|0.02078|0.01691|0.01323|0.01294||||||||||||||||||-0.03448|-0.04373|-0.0213|-0.02163|-0.01854|-0.02033|-0.01503||||60|121|139|110|141|123|168|||||||||||||||||||||||||
2025-12-16 15:43:39|ED.D.ALVGY.CASH.IP|228|2025-12-16 14:34:00|2025-12-16 15:43:30||70.3|21.06619|2025-12-15|26.85151|16|0.104439|15|-0.25974|8|2025-12-15|||||||||28.32313|59.42094|60.012|64.11393|58.74383|60.94973|47.72413|28.02165|26.85151||||||||||||||||61|49|60|84|88|61|91|87|134||||||||||||||||0.02983|0.02612|0.02608|0.02609|0.02611|0.0261|0.02608|0.03355|0.02605||||||||||||||||-0.04203|-0.02612|-0.02608|-0.02607|-0.02611|-0.03261|-0.02608|-0.02845|-0.02604||||||||152|101|50|39|63|64|109|100|41|||||||||||||||||||||||||
2025-12-16 15:43:39|EC.D.STLAFP.CASH.IP|400|2025-12-16 14:34:10|2025-12-16 15:43:30|1007|175.7|4.79432|2025-12-15|3.55615|15|0.217736|8|-0.196078|8|2025-12-15|||||||||10.45525|15.9666|14.59735|41.59533|32.1039|24.64489|18.15316|3.55615|11.97377||||||||||||||||338|161|402|96|197|202|287|294|486||||||||||||||||0.04202|0.02802|0.03071|0.0211|0.02719|0.02271|0.0371|0.03738|0.03095||||||||||||||||-0.04369|-0.02557|-0.02902|-0.02443|-0.02347|-0.024|-0.03637|-0.03431|-0.0241||||||||327|270|206|178|212|195|287|313|134|||||||||||||||||||||||||
2025-12-16 15:43:40|EJ.D.GIVN.CASH.IP|238|2025-12-16 14:34:20|2025-12-16 15:43:20|310500|3.5|14.31507|2025-12-15|19.69714|8|0.162338|8|-0.161812|8|2025-12-15|||||||||19.69714|33.36846|33.99783|33.37191|45.26877|34.97736|33.3685|36.92532|60.02069||||||||||||||||7|6|6|7|6|7|8|8|9||||||||||||||||0.04593|0.04004|0.03906|0.03725|0.04243|0.03186|0.05146|0.03473|0.03184||||||||||||||||-0.06446|-0.03355|-0.03685|-0.03455|-0.0318|-0.03789|-0.03535|-0.03634|-0.0358||||||||163|114|106|48|84|83|105|103|40|||||||||||||||||||||||||
2025-12-16 15:43:41|EC.D.CS.CASH.IP|206|2025-12-16 14:35:00|2025-12-16 15:43:20|4049.5|225.7|20.88695|2025-12-15|10.40187|14|0.245942|8|-0.172117|8|2025-12-15|||||||||30.91593|34.2522|26.17387|28.58941|23.82939|24.54726|10.40187|25.94612|15.57676||||||||||||||||133|131|143|112|232|175|198|227|306||||||||||||||||0.03449|0.03581|0.02455|0.02457|0.02455|0.02451|0.02452|0.02725|0.02447||||||||||||||||-0.03951|-0.02463|-0.02455|-0.0307|-0.02455|-0.02449|-0.02605|-0.02674|-0.02796||||||||204|111|65|56|42|53|106|108|45|||||||||||||||||||||||||
2025-12-16 15:43:41|EG.D.PRXNA.CASH.IP|356|2025-12-16 14:34:10|2025-12-16 15:43:40|5240|89.4|11.8215|2025-12-15|13.32279|14|0.113679|10|-0.20794|10|2025-12-15|||||||||17.70523|31.56552|25.16249|25.84984|30.52319|31.35893|13.32279|14.40732|15.47296||||||||||||||||121|77|79|72|58|76|172|106|137||||||||||||||||0.03618|0.02224|0.02333|0.01887|0.02146|0.0189|0.02462|0.0275|0.02367||||||||||||||||-0.03464|-0.03813|-0.03276|-0.02425|-0.01998|-0.02361|-0.02747|-0.02844|-0.02549||||||||215|168|175|120|118|134|218|285|110|||||||||||||||||||||||||
2025-12-16 15:43:42|EC.D.SASY.CASH.IP|383|2025-12-16 14:34:10|2025-12-16 15:43:30|8114|111.7|8.11211|2025-12-15|1.7713|16|0.589441|8|-0.366625|8|2025-12-15|||||||||2.31203|3.27761|5.31605|7.76554|10.49578|14.90085|6.55996|5.28071|1.7713||||||||||||||||234|139|99|73|56|63|103|147|126||||||||||||||||0.07029|0.03604|0.03404|0.03009|0.02521|0.02609|0.03246|0.03096|0.03884||||||||||||||||-0.05158|-0.02813|-0.03752|-0.02606|-0.02527|-0.02648|-0.03463|-0.03726|-0.03214||||||||351|338|321|284|229|262|321|342|171|||||||||||||||||||||||||
2025-12-16 15:43:43|KA.D.BA.CASH.IP|295|2025-12-16 14:34:10|2025-12-16 15:43:40|1652|633.6|17.98446|2025-12-15|20.81187|8|0.207962|8|-0.591017|8|2025-12-15|||||||||20.81187|33.61711|43.04537|45.78488|32.42189|46.7966|27.64829|29.24871|26.11386||||||||||||||||1070|404|403|1078|850|398|1154|733|1216||||||||||||||||0.04547|0.0331|0.02972|0.0327|0.03559|0.02957|0.03489|0.03274|0.03602||||||||||||||||-0.05817|-0.03654|-0.03198|-0.03714|-0.03289|-0.03205|-0.03543|-0.03346|-0.04079||||||||183|131|86|59|71|62|105|154|69|||||||||||||||||||||||||
2025-12-16 15:43:43|AC.D.1810HK.CASH.IP|0|none|||0|0|2025-12-15|0.0476|3|0.283286|1|-0.14245|2|2025-12-15||0.04959|4.0075|0.0476||0.04781|0.04789|0.04778||||||||||||||||||178772|149514|159749||366619|388566|324582||||||||||||||||||0.07371|0.05549|0.04757||0.04776|0.04789|0.04777||||||||||||||||||-0.06374|-0.0581|-0.07127||-0.0478|-0.04789|-0.04784|||||||||||||||||98|101|28|36|17|47|||||||||||||||||||||||||
2025-12-16 15:43:44|AC.D.700HK.CASH.IP|0|none|||0|0|2025-12-15|0.08251|3|0.247525|1|-0.246711|1|2025-12-15||1.77894|2.16424|0.08251||4.07937|5.07857|5.97||||||||||||||||||31234|23951|23544||31078|36901|42325||||||||||||||||||0.11012|0.08285|||0.08264|0.08278|0.08285||||||||||||||||||-0.10721|-0.08258|-0.08244|||-0.08251|-0.08267|||||||||||||||||59|48|25|25|20|17|||||||||||||||||||||||||
2025-12-16 15:43:45|MT.D.PA.FWM1.IP|414|2025-12-16 14:34:20|2025-12-16 15:43:40|1659.75|2.1|0.12124|2025-12-15|0.12257|15|0.244698|1|-0.353955|23|2025-12-15|0.1782|0.14441|0.25474|0.14685|0.14415|0.13043|0.13769|0.13051|0.1298|0.13024|0.1269|0.12689|0.12633|0.12427|0.12336|0.12257|0.12328|0.12317|0.12346|0.12344|0.12365|0.12482||0.27597|1|1|0|0|0|1|2|1|0|1|1|1|1|3|2|2|2|2|1|0|0|0||0|0.05516|0.059|0.05231|0.04737|0.06147|0.04397|0.04192|0.03264|0.03339|0.02658|0.02074|0.02602|0.0337|0.04407|0.04791|0.04829|0.03727|0.02884|0.02486|0.01995|0.02141|0.01953||0.03748|-0.05205|-0.04401|-0.0601|-0.02693|-0.031|-0.03131|-0.03644|-0.03044|-0.02496|-0.02571|-0.02123|-0.0226|-0.02376|-0.04268|-0.04466|-0.04745|-0.04493|-0.02913|-0.02438|-0.0197|-0.02788|-0.01852||-0.04713|186|309|223|214|152|231|313|261|277|262|221|170|238|339|349|353|355|327|301|300|223|141|119|||||||||||||||||||||||||
2025-12-16 15:43:46|MT.D.PL.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||