2025-12-17 09:21:18|IX.D.SPTRD.IED.IP|6090|2025-12-16 15:38:10|2025-12-16 23:59:50|6787.84|238.6|0.00944|2025-12-16|0.00735|20|0.116063|14|-0.074153|14|2025-12-16|0.01028|0.0103|0.01032|0.01032|0.01031|0.01032|0.01033|0.01032|0.01031|0.0103|0.0103|0.01029|0.01027|0.01028|0.00882|0.00736|0.00737|0.00737|0.00738|0.00737|0.00735|0.01034|0.02209|0.01031|29|64|27|31|20|22|21|32|51|66|89|68|107|236|921|1217|780|583|575|559|729|174|0|21|0.00539|0.00715|0.00609|0.00499|0.0041|0.00424|0.00423|0.00492|0.00584|0.00476|0.00467|0.00434|0.00447|0.00952|0.01472|0.0171|0.01165|0.01094|0.01136|0.01073|0.00881|0.00475|0.00418|0.0052|-0.00574|-0.00962|-0.00565|-0.00475|-0.00415|-0.00464|-0.00402|-0.00468|-0.00547|-0.00514|-0.00429|-0.00402|-0.00439|-0.00913|-0.01439|-0.01657|-0.01308|-0.01085|-0.00999|-0.01139|-0.00929|-0.00526|-0.00574|-0.00553|359|359|359|356|351|358|351|357|359|359|359|350|358|360|360|360|360|360|360|360|360|344|92|352|||||||||||||||||||||||||
2025-12-17 09:21:19|IX.D.RUSSELL.IED.IP|5925|2025-12-16 15:38:10|2025-12-16 23:59:50|2513.6|37.3|0.01206|2025-12-16|0.01185|13|0.244595|13|-0.110602|14|2025-12-16|0.01188|0.01189|0.0119|0.0119|0.01189|0.01189|0.0119|0.0119|0.01189|0.01188|0.01188|0.01187|0.01186|0.01185|0.01185|0.01187|0.01191|0.01192|0.01194|0.01194|0.0119|0.01199|0.03974|0.01193|3|7|3|3|2|1|1|1|6|9|6|5|7|34|164|128|106|87|86|67|154|37|0|4|0.00854|0.00997|0.00827|0.00748|0.00628|0.00584|0.00682|0.00679|0.00807|0.00606|0.00673|0.00621|0.00709|0.01497|0.02548|0.02386|0.01666|0.01486|0.01451|0.01633|0.01344|0.00734|0.00636|0.00721|-0.00887|-0.01222|-0.00796|-0.00769|-0.00583|-0.0063|-0.00621|-0.00691|-0.00805|-0.00738|-0.00625|-0.00664|-0.0063|-0.01305|-0.02368|-0.02345|-0.0192|-0.01545|-0.01391|-0.01404|-0.01253|-0.00758|-0.01022|-0.00817|355|357|357|349|337|344|329|353|348|343|348|344|336|357|360|360|360|360|360|360|360|329|51|325|||||||||||||||||||||||||
2025-12-17 09:21:20|IX.D.DOW.IDE.IP|6116|2025-12-16 15:38:10|2025-12-16 23:59:50|48060.8|12.9|0.00831|2025-12-16|0.00518|15|0.099523|13|-0.068947|17|2025-12-16|0.00992|0.00993|0.00994|0.00994|0.00994|0.00994|0.00994|0.00746|0.00745|0.00745|0.00745|0.00744|0.00743|0.00743|0.0063|0.00518|0.00519|0.0052|0.00521|0.0052|0.00519|0.01001|0.02038|0.00998|5|5|2|2|1|2|2|2|4|5|5|3|3|12|56|54|33|28|34|26|36|11|0|5|0.00476|0.00584|0.0045|0.0038|0.0032|0.00327|0.00337|0.00373|0.00485|0.00352|0.00394|0.00335|0.00318|0.00686|0.01346|0.01551|0.01088|0.01034|0.01026|0.01006|0.00859|0.0038|0.00357|0.00387|-0.0044|-0.00715|-0.00416|-0.0037|-0.00283|-0.00378|-0.00317|-0.00379|-0.00486|-0.00407|-0.00361|-0.00299|-0.00309|-0.00645|-0.01291|-0.01558|-0.01235|-0.01081|-0.01007|-0.01044|-0.0087|-0.00407|-0.00551|-0.00415|360|360|360|358|357|359|360|359|360|360|360|360|358|360|360|360|360|360|360|360|360|358|118|345|||||||||||||||||||0||||||
2025-12-17 09:21:21|IX.D.FANG.IFM.IP|6298|2025-12-16 15:38:10|2025-12-16 23:59:50|15809.9|0|0.02243|2025-12-16|0.01137|20|0.184938|14|-0.135506|14|2025-12-16|0.01913|0.03191|0.03198|0.032|0.03198|0.032|0.03203|0.03202|0.03196|0.01916|0.01911|0.01908|0.01905|0.01907|0.01525|0.01142|0.01143|0.01143|0.01144|0.01141|0.01137|0.01899|0.01896|0.01897|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00287|0.01106|0.0085|0.00739|0.00566|0.00635|0.00633|0.00694|0.00824|0.00599|0.00482|0.00374|0.00368|0.00627|0.02214|0.02229|0.01558|0.01076|0.01307|0.01238|0.01035|0.00445|0.00271|0.00295|-0.00317|-0.01253|-0.00939|-0.00712|-0.00575|-0.00668|-0.00556|-0.00726|-0.00806|-0.00575|-0.00377|-0.00412|-0.0035|-0.00748|-0.01916|-0.02285|-0.01553|-0.01201|-0.01162|-0.01048|-0.0106|-0.00582|-0.00255|-0.0034|344|360|360|360|360|360|360|360|360|359|347|354|355|359|360|360|360|360|360|360|360|354|333|324|||||||||||||||||||||||||
2025-12-17 09:21:22|IX.D.NASDAQ.IFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:21:23|IX.D.ASX.IFD.IP|4979|2025-12-16 15:38:10|2025-12-16 23:59:50|8576.3|4|0.02615|2025-12-16|0.01156|0|0.092888|13|-0.174402|23|2025-12-16|0.01156|0.01158|0.01161|0.01163|0.01164|0.03673|0.03846|0.03489|0.03483|0.0348|0.0348|0.0348|0.0348|0.03481|0.03488|0.0349|0.03491|0.03491|0.03494|0.03493|0.03493|0.04656|0.03528|0.01169|7|6|8|9|15|11|1|1|2|2|1|1|3|1|2|2|2|1|1|1|1|0|0|7|0.01181|0.00831|0.00832|0.00866|0.00756|0.00395|0.00578|0.00651|0.00778|0.00755|0.00698|0.00652|0.00641|0.00941|0.01092|0.01107|0.00838|0.00781|0.00809|0.00796|0.00761|0.00256|0.0323|0.01166|-0.0098|-0.00996|-0.00974|-0.00818|-0.0078|-0.00538|-0.00562|-0.00602|-0.0079|-0.00708|-0.00663|-0.00616|-0.00619|-0.00716|-0.00963|-0.01062|-0.00886|-0.00819|-0.0085|-0.00706|-0.00812|-0.00245|-0.03652|-0.01357|326|326|293|245|237|299|190|229|285|232|225|179|148|278|331|356|328|337|343|305|255|321|93|318|||||||||||||||||||||||||
2025-12-17 09:21:23|TM.D.BOVESPA.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:21:24|IX.D.CAC.IFM.IP|4284|2025-12-16 15:38:10|2025-12-16 23:59:50|8118.4|15.4|0.0294|2025-12-16|0.01229|9|0.088801|8|-0.104888|18|2025-12-16|0.04181|0.037|0.03705|0.03706|0.03703|0.03703|0.03706|0.02468|0.01231|0.01229|0.0123|0.01232|0.01232|0.01231|0.01233|0.01235|0.01851|0.02463|0.02465|0.02463|0.02461|0.04928|0.04928|0.04927|0|0|0|0|0|0|0|6|29|45|23|16|12|12|33|16|44|19|2|3|2|66|0|0|0.0069|0.01108|0.00958|0.00805|0.00874|0.00728|0.0103|0.00728|0.01223|0.0071|0.00647|0.00563|0.00528|0.00736|0.00687|0.00862|0.00894|0.00737|0.008|0.0069|0.006|0.0036|0.00381|0.00433|-0.00692|-0.01212|-0.0086|-0.0095|-0.0063|-0.01024|-0.00799|-0.00706|-0.01169|-0.00763|-0.00701|-0.00654|-0.0066|-0.00679|-0.0081|-0.00866|-0.00979|-0.00744|-0.00788|-0.0064|-0.00557|-0.00434|-0.00517|-0.00423|234|216|198|169|119|134|140|281|356|357|349|349|329|338|356|360|359|356|345|348|301|322|70|338|||||||||||||||||||||||||
2025-12-17 09:21:25|IX.D.XINHUA.IFM.IP|5439|2025-12-16 15:38:10|2025-12-16 23:59:50|14947.5|49.4|3.55446|2025-12-16|0.06641|1|0.08286|1|-0.113117|1|2025-12-16|0.15903|0.06641|0.06693|0.06706|0.06708|0.06699|0.06694|0.0669|6.30781|24.05723|21.73663|25.63681|31.24418|20.33011|6.96618|3.99904|10.73319|19.81316|13.96377|19.08251|0.06681|0.15428|0.1605|0.16051|0|205|177|65|30|127|118|48|19|16|12|9|12|13|23|19|17|12|16|6|10|0|0|0|0.00393|0.01874|0.01957|0.01267|0.00864|0.01707|0.01549|0.00828|0.00439|0.00804|0.00669|0.00669|0.00695|0.00783|0.0085|0.00847|0.00785|0.00726|0.00703|0.00619|0.00468|0.00228|0.00175|0.00296|-0.00348|-0.02094|-0.0186|-0.01371|-0.00919|-0.01545|-0.01444|-0.00868|-0.00436|-0.00718|-0.00669|-0.00669|-0.00706|-0.00765|-0.00821|-0.00886|-0.00792|-0.00758|-0.00736|-0.00614|-0.00525|-0.00275|-0.00271|-0.00339|359|341|359|319|267|356|357|287|291|175|143|129|109|222|290|331|300|243|259|205|231|256|80|345|||||||||||||||||||||||||
2025-12-17 09:21:26|IX.D.HSCHIN.IFU.IP|5675|2025-12-16 15:38:20|2025-12-16 23:59:50|8760.1|12.8|0.12367|2025-12-16|0.06844|14|0.1556|1|-0.079684|2|2025-12-16|0.20331|0.10067|0.06851|0.06871|0.20647|0.06882|0.06879|0.06861|0.14224|0.12284|0.06854|0.06855|0.06852|0.06848|0.06844|0.06848|0.06863|0.06856|0.0694|0.20578|0.20538|0.20538|0.2054|0.20542|0|41|51|48|0|41|35|43|31|7|5|3|2|4|9|7|10|8|12|0|0|0|0|0|0.00411|0.01882|0.0198|0.01564|0.00245|0.01784|0.0171|0.01488|0.00733|0.0063|0.00736|0.00704|0.00675|0.01254|0.0134|0.012|0.01398|0.01182|0.0156|0.00391|0.00457|0.00302|0.00235|0.00325|-0.00371|-0.01985|-0.02077|-0.01389|-0.00236|-0.01766|-0.01474|-0.01591|-0.00711|-0.0071|-0.00655|-0.00687|-0.00647|-0.0098|-0.01365|-0.01313|-0.01516|-0.01633|-0.01546|-0.0034|-0.00393|-0.00326|-0.00314|-0.00349|359|346|354|297|343|345|323|335|328|225|218|210|248|300|353|358|240|160|169|358|354|328|71|340|||||||||||||||||||||||||
2025-12-17 09:21:27|IX.D.DEN25.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:21:28|IX.D.EMGMKT.IFE.IP|3983|2025-12-16 15:38:20|2025-12-16 23:59:50|1356.6|36.8|0.07267|2025-12-16|0.03682|20|0.088365|14|-0.058915|14|2025-12-16|0.14656|0.14687|0.14751|0.14776|0.14761|0.14768|0.14792|0.14759|0.14736|0.14728|0.14726|0.14722|0.14722|0.14722|0.07997|0.03683|0.03689|0.03685|0.0369|0.03688|0.03682|0.14739||0.14735|0|21|7|4|7|3|5|33|33|46|54|44|18|38|96|117|98|55|56|60|67|45||0|0.00849|0.01689|0.01159|0.01232|0.01753|0.00738|0.00814|0.00914|0.01013|0.00894|0.01071|0.01012|0.00981|0.00836|0.01562|0.01382|0.01285|0.00991|0.01083|0.01011|0.01024|0.0086||0.00878|-0.00825|-0.01835|-0.01659|-0.01477|-0.00737|-0.01354|-0.01085|-0.00816|-0.01032|-0.00947|-0.00842|-0.0103|-0.00736|-0.01471|-0.01724|-0.01298|-0.01094|-0.0122|-0.00967|-0.01092|-0.00946|-0.01473||-0.00874|308|126|59|35|46|74|86|149|171|107|110|73|112|141|279|301|283|192|237|194|209|41|269|||||||||||||||||||||||||
2025-12-17 09:21:28|IX.D.STXE.IFM.IP|4342|2025-12-16 15:38:20|2025-12-16 23:59:50|5723.3|98.5|0.02447|2025-12-16|0.0261|9|0.070092|18|-0.052395|16|2025-12-16|0.04293|0.03488|0.03493|0.03494|0.03492|0.03493|0.03496|0.02619|0.02613|0.0261|0.02613|0.02616|0.02615|0.02614|0.02618|0.02623|0.02621|0.02619|0.02622|0.0262|0.02617|0.05239|0.05239|0.0524|7|13|6|6|10|18|33|73|315|1032|564|264|234|255|195|337|672|79|113|24|46|0|0|0|0.00798|0.01136|0.01063|0.00978|0.00873|0.0113|0.01268|0.01477|0.01796|0.01283|0.01464|0.01526|0.01198|0.01517|0.01489|0.01582|0.01645|0.01374|0.01363|0.01106|0.01202|0.00377|0.00424|0.00412|-0.00772|-0.01391|-0.0106|-0.01073|-0.00976|-0.01204|-0.01049|-0.01309|-0.01629|-0.01413|-0.01483|-0.015|-0.01259|-0.01432|-0.01725|-0.0172|-0.01834|-0.01284|-0.01414|-0.01067|-0.01246|-0.00424|-0.00541|-0.00429|195|193|172|141|86|107|108|124|210|136|151|133|122|167|206|263|228|208|223|197|148|322|68|337|||||||||||||||||||||||||
2025-12-17 09:21:29|IX.D.FTSE.CFD.IP|5299|2025-12-16 15:38:20|2025-12-16 23:59:50|9674.6|18.9|0.02589|2025-12-16|0.01027|8|0.093469|8|-0.049294|7|2025-12-16|0.04104|0.03079|0.03083|0.03083|0.03083|0.03083|0.03083|0.02055|0.01027|0.01027|0.01029|0.0103|0.01031|0.01031|0.01033|0.01035|0.01551|0.02066|0.02067|0.02067|0.02071|0.04134|0.04134|0.04134|0|3|1|1|1|1|1|19|101|35|67|23|28|18|154|53|74|9|6|2|6|0|0|0|0.00349|0.00642|0.0041|0.00428|0.00332|0.00382|0.00379|0.00595|0.00814|0.00517|0.00568|0.00482|0.00462|0.00521|0.00776|0.00839|0.00735|0.00673|0.0061|0.00578|0.00507|0.00214|0.0022|0.0022|-0.00311|-0.00608|-0.00478|-0.00426|-0.00349|-0.00393|-0.00365|-0.0054|-0.00763|-0.0059|-0.00511|-0.00452|-0.00465|-0.00545|-0.00838|-0.00833|-0.00743|-0.00633|-0.00634|-0.00616|-0.00563|-0.00249|-0.00231|-0.00247|319|322|309|249|228|259|267|330|356|351|331|325|330|332|356|360|359|359|357|359|345|322|73|342|||||||||||||||||||||||||
2025-12-17 09:21:30|KB.D.MID250.CASH.IP|710|2025-12-16 15:38:20|2025-12-16 16:29:50|22042.93|0|0|2025-12-16|0|8|0.017532|9|-0.050608|9|2025-12-16|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00231|0.00146|0.0012|0.00121|0.00126|0.0013|0.0017|0.00162|0.00192||||||||||||||||-0.00192|-0.00194|-0.00133|-0.00141|-0.00101|-0.0017|-0.00128|-0.00193|-0.00192||||||||270|360|360|360|360|360|360|360|180|||||||||||||||||||||||||
2025-12-17 09:21:31|IX.D.DAX.IDE.IP|5310|2025-12-16 15:38:20|2025-12-16 23:59:50|24108|3.3|0.0164|2025-12-16|0.0058|8|0.051498|8|-0.056965|18|2025-12-16|0.02317|0.02072|0.02076|0.02076|0.02076|0.02076|0.02077|0.01162|0.0058|0.0058|0.0058|0.0058|0.0058|0.0058|0.00581|0.00582|0.00872|0.01161|0.01163|0.01162|0.0116|0.02903|0.02903|0.02903|1|0|0|1|0|1|1|7|18|17|15|8|5|6|14|10|11|3|4|1|3|0|0|0|0.00655|0.0063|0.00568|0.00593|0.00436|0.00478|0.00561|0.00658|0.01221|0.00657|0.00731|0.00672|0.00607|0.00695|0.00918|0.00922|0.00896|0.00713|0.00798|0.00619|0.00534|0.00371|0.00271|0.00378|-0.00549|-0.00838|-0.00691|-0.00579|-0.004|-0.00571|-0.00552|-0.00647|-0.01065|-0.0087|-0.00657|-0.00728|-0.00603|-0.00647|-0.00907|-0.00921|-0.00837|-0.00661|-0.00854|-0.0064|-0.00529|-0.00375|-0.00406|-0.00395|300|311|283|250|231|240|274|353|360|360|359|359|360|358|360|360|360|360|360|359|358|333|99|348|||||||||||||||||||||||||
2025-12-17 09:21:32|TM.D.MDAX.IFM.IP|829|2025-12-16 15:38:30|2025-12-16 20:59:50|29818|18.7|21.05879|2025-12-16|25.28924|16|0.134871|8|-0.100644|17|2025-12-16|||||||||32.83465|38.08455|44.90069|32.47583|30.69971|59.32276|37.99429|46.76646|25.28924|100|55.86815|47.0594|70.22886||||||||||||14|7|9|39|0|20|1|19|17|1|0|0|0||||||||||||0.02576|0.01984|0.018|0.01672|0.0167|0.0191|0.01978|0.01903|0.02083|0.01677|0.05043|0.01678|0.01677||||||||||||-0.02019|-0.01759|-0.02227|-0.0167|-0.0167|-0.02089|-0.02007|-0.02118|-0.01904|-0.0922|-0.0168||||||212|111|47|90|92|120|196|204|112|3|27|15|20||||||||||||||||||0|||||||
2025-12-17 09:21:32|TM.D.TECDAX.IFM.IP|779|2025-12-16 15:38:30|2025-12-16 20:49:00|3476.5|0|39.47723|2025-12-16|21.9423|7|0.4719|17|-1.166596|16|2025-12-16||||||||21.9423|36.59334|50.48635|51.3597|50.12448|55.67387|59.94453|47.75203|37.00111|44.466|74.75717|75.78088||51.55239|||||||||||0|0|1|0|0|0|0|0|0|0|0|0||0|||||||||||0.19415|0.03034|0.01916|0.01606|0.01517|0.01828|0.02129|0.02022|0.01759|0.12278|0.13765||||||||||||||-0.17309|-0.02514|-0.01659|-0.01579|-0.01483|-0.0153|-0.01702|-0.01674|-0.0187|-0.05612|-0.08391|||||||15|217|139|121|114|99|127|189|209|163|70|16|2|||||||||||||||||||||||||
2025-12-17 09:21:33|TM.D.ATHENS.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:21:34|IX.D.HANGSENG.IFU.IP|6030|2025-12-16 15:38:20|2025-12-16 23:59:50|25243.2|12.3|0.06381|2025-12-16|0.01983|2|0.100111|20|-0.092535|2|2025-12-16|0.11752|0.04288|0.01983|0.01988|0.11941|0.0199|0.0199|0.01984|0.06898|0.05404|0.0317|0.0317|0.03169|0.03168|0.03167|0.0317|0.03176|0.03173|0.03199|0.11901|0.11877|0.11877|0.11878|0.11881|0|53|53|26|0|35|26|34|16|3|2|1|2|4|7|6|5|3|3|0|0|0|0|0|0.00318|0.01313|0.01419|0.00899|0.00247|0.01215|0.01074|0.00873|0.00595|0.00495|0.00425|0.00413|0.00445|0.00792|0.01113|0.011|0.00932|0.00701|0.0074|0.00345|0.00457|0.00278|0.00146|0.00291|-0.00347|-0.01665|-0.01524|-0.00947|-0.00233|-0.01291|-0.01004|-0.00906|-0.00624|-0.00531|-0.00409|-0.00452|-0.00434|-0.00745|-0.01045|-0.01115|-0.00963|-0.00665|-0.00745|-0.00316|-0.00411|-0.00298|-0.00258|-0.00326|359|354|360|360|345|360|360|360|357|348|347|332|341|356|360|360|360|360|357|360|359|330|90|345|||||||||||||||||||||||||
2025-12-17 09:21:35|TM.D.BUX.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:21:35|IX.D.NIFTY.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:21:36|IX.D.MIB.IFM.IP|4953|2025-12-16 15:38:30|2025-12-16 23:59:50|43969.6|3.7|2.91348|2025-12-16|0.04515|9|0.090648|8|-0.068229|18|2025-12-16|0.09072|0.0909|0.09105|0.09107|0.09103|0.09104|0.09111|0.04545|0.04523|0.04515|0.04526|0.04528|0.04524|0.04522|0.04527|0.0454|2.05225|19.17735|19.29431|6.7586|0.04541|0.09092|0.09093|0.09094|0|0|0|0|0|0|0|1|14|7|15|5|3|3|7|7|9|1|2|0|1|16|0|0|0.00675|0.00756|0.00626|0.00524|0.00635|0.00673|0.00742|0.00905|0.01603|0.00941|0.00893|0.00861|0.00803|0.00923|0.01147|0.01253|0.01105|0.01237|0.01317|0.00907|0.00752|0.00367|0.00416|0.00395|-0.00588|-0.00977|-0.00677|-0.00695|-0.0048|-0.00602|-0.00677|-0.00943|-0.01531|-0.01013|-0.00957|-0.00824|-0.00861|-0.00843|-0.01101|-0.01197|-0.01144|-0.01303|-0.01402|-0.01002|-0.00892|-0.00424|-0.00433|-0.00397|303|301|304|268|216|272|234|197|346|343|337|335|308|334|343|358|349|298|291|313|274|322|70|338|||||||||||||||||||||||||
2025-12-17 09:21:37|IX.D.NIKKEI.IFD.IP|5915|2025-12-16 15:38:30|2025-12-16 23:59:50|49531.7|4.6|0.01546|2025-12-16|0.01408|0|0.306938|13|-0.119443|0|2025-12-16|0.01408|0.01409|0.01414|0.01414|0.01413|0.01415|0.01415|0.01415|0.01411|0.01411|0.01411|0.0141|0.01409|0.01409|0.01408|0.01409|0.01408|0.01408|0.01412|0.01412|0.01409|0.01431|0.06054|0.023|13|5|4|4|2|4|11|3|3|2|2|1|1|3|5|5|3|2|3|1|4|1|0|24|0.02214|0.0132|0.01034|0.01142|0.00923|0.00888|0.00954|0.00799|0.0099|0.00662|0.00679|0.0059|0.00606|0.0116|0.01628|0.01705|0.01235|0.01022|0.01078|0.00963|0.0083|0.00689|0.00217|0.01005|-0.02356|-0.01551|-0.0103|-0.01111|-0.00892|-0.01023|-0.0092|-0.00848|-0.00861|-0.00803|-0.00652|-0.00557|-0.00615|-0.01077|-0.01398|-0.01642|-0.01288|-0.01014|-0.01115|-0.00927|-0.00864|-0.00711|-0.00344|-0.01115|360|360|360|358|359|359|354|339|360|358|352|348|345|360|360|360|360|360|360|360|356|241|109|323|||||||||||||||||||||||||
2025-12-17 09:21:38|TM.D.KLCI.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:21:39|IX.D.AEX.IFM.IP|3136|2025-12-16 15:38:30|2025-12-16 23:59:50|935.45|2|0.03339|2025-12-16|0.01061|9|0.106347|7|-0.06424|18|2025-12-16|0.05301|0.05311|0.05318|0.0532|0.05317|0.05322|0.05327|0.03212|0.01063|0.01061|0.01063|0.01063|0.01062|0.01064|0.01066|0.0107|0.02129|0.03206|0.0321|0.03209|0.03213|0.05342|0.05342|0.05343|0|0|0|0|0|0|0|1|4|2|6|1|1|2|5|4|4|1|1|1|1|9|0|0|0.01247|0.01322|0.01197|0.01301|0.01063|0.01135|0.01254|0.01706|0.01371|0.01118|0.01203|0.01089|0.01159|0.01267|0.01454|0.01605|0.01443|0.01308|0.01414|0.01279|0.01341|0.01103|0.01069|0.01069|-0.01272|-0.01531|-0.01263|-0.0133|-0.01197|-0.01368|-0.01065|-0.01391|-0.01476|-0.01282|-0.01096|-0.01171|-0.0112|-0.01197|-0.0148|-0.01472|-0.01341|-0.01295|-0.01494|-0.0132|-0.01458|-0.01068|-0.00748|-0.01068|163|178|152|126|87|103|103|159|304|249|266|245|237|275|326|353|343|283|228|219|215|163|22|161|||||||||||||||||||||||||
2025-12-17 09:21:39|IX.D.OBX.IFM.IP|217|2025-12-17 08:21:40|2025-12-17 09:21:30|1564.27|1.4|74.2206|2025-12-16|0.1043|10|0.016107|15|-0.016105|15|2025-12-16|||||||||||0.1043|75.02875|72.75935|60.04996|78.596|81.83867|||||||||||||||||||0|0|0|0|0|2||||||||||||||||||||0.01605||0.01604|0.01608|0.0161||||||||||||||||||||||-0.01604|-0.01608|-0.0161|||||||||2|24|11|35|70|11|||||||||||||||||||||||||
2025-12-17 09:21:39|IX.D.PSI20.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:21:40|IX.D.SINGAPORE.IFM.IP|4050|2025-12-16 15:38:30|2025-12-16 23:57:00|438.61|4.1|14.52355|2025-12-16|0.13674|22|0.113971|0|-0.068492|15|2025-12-16|12.7815|10.06928|31.43113|20.63912|33.70813|40.78317|29.29478|20.99602|21.22438|13.86456|58.05857|62.80517|61.03175|29.0793|13.18816|7.7542|13.2227|14.55994|24.24236|37.25314|38.70547|12.60397|0.13674|0.13675|9|11|6|7|4|4|7|8|10|10|2|1|1|1|3|3|1|1|1|1|2|0|0|0|0.02333|0.01776|0.0134|0.01193|0.01209|0.01191|0.01143|0.01142|0.01249|0.01468|0.0123|0.01142|0.01213|0.01388|0.02099|0.01814|0.01466|0.014|0.01381|0.01296|0.01417|0.01899|0.02279|0.02279|-0.01722|-0.01764|-0.01239|-0.01269|-0.01142|-0.01205|-0.01143|-0.01142|-0.01141|-0.02163|-0.01189|-0.01142|-0.01141|-0.01239|-0.01954|-0.01764|-0.01477|-0.01302|-0.01264|-0.01211|-0.01354|-0.01804||-0.02279|173|289|242|131|95|184|123|124|184|116|143|86|118|210|289|350|311|303|285|274|212|72|4|87|||||||||||||||||||||||||
2025-12-17 09:21:41|IX.D.SAF.IFMMX.IP|5811|2025-12-16 15:38:30|2025-12-16 23:59:50|105353|1|0.70383|2025-12-16|0.09454|0|0.050271|14|-0.041748|14|2025-12-16|0.09454|0.09471|0.09491|0.09493|0.09491|0.09493|0.09496|0.09488|0.09476|0.09472|0.09477|0.09479|0.09473|0.09472|0.09482|0.09495|0.09495|0.09491|0.09501|0.09496|0.09482|0.0949|0.09489|0.09489|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00375|0.00491|0.00406|0.00366|0.0031|0.00346|0.00357|0.0043|0.00575|0.00353|0.00439|0.00376|0.00341|0.00542|0.00749|0.0085|0.00696|0.00604|0.0063|0.00584|0.00473|0.00273|0.00239|0.00281|-0.00375|-0.0061|-0.00468|-0.00384|-0.00272|-0.00337|-0.00307|-0.00404|-0.00579|-0.0044|-0.00442|-0.00376|-0.00373|-0.00491|-0.00727|-0.00841|-0.0071|-0.00624|-0.00643|-0.00561|-0.00451|-0.00304|-0.00235|-0.0032|357|358|354|338|330|333|313|332|357|354|343|335|336|358|360|360|360|360|360|360|359|325|78|340|||||||||||||||||||||||||
2025-12-17 09:21:42|IX.D.IBEX.IFM.IP|3499|2025-12-16 15:38:30|2025-12-16 23:59:50|16914.8|1.1|1.74682|2025-12-16|0.02931|9|0.091242|8|-0.120403|7|2025-12-16|0.07051|0.07063|0.07071|0.07073|0.07071|0.07071|0.07076|0.03008|0.02933|0.02931|0.02941|0.02942|0.02939|0.02941|0.02945|0.02951|4.35478|15.89574|13.44625|0.07091|0.07083|0.07091|0.07092|0.07092|0|0|0|0|0|0|0|3|6|8|6|8|4|6|9|7|6|1|1|0|0|0|0|0|0.00679|0.00809|0.00759|0.00579|0.00716|0.00515|0.00628|0.01355|0.01384|0.00713|0.01005|0.00751|0.00754|0.00882|0.00995|0.00994|0.01013|0.00979|0.01277|0.00637|0.00747|0.0032|0.00248|0.00332|-0.00577|-0.00934|-0.00674|-0.00784|-0.00622|-0.00697|-0.00735|-0.0183|-0.01387|-0.00939|-0.00895|-0.00695|-0.00735|-0.00807|-0.01046|-0.01053|-0.01104|-0.01217|-0.01047|-0.00744|-0.00758|-0.00361|-0.00401|-0.00359|230|238|213|182|128|159|155|123|317|315|304|282|239|274|331|349|301|183|127|288|236|323|68|338|||||||||||||||||||||||||
2025-12-17 09:21:43|IX.D.OMX.IFM.IP|4526|2025-12-16 15:38:30|2025-12-16 23:59:50|2813.34|22.5|0.04672|2025-12-16|0.01772|8|0.093206|8|-0.071213|18|2025-12-16|0.053|0.05309|0.05316|0.05318|0.05316|0.05317|0.05321|0.05206|0.01772|0.01772|0.01772|0.01773|0.01772|0.01772|0.01775|0.01778|0.03209|0.05328|0.05334|0.05331|0.05325|0.05329|0.0533|0.0533|0|0|0|0|0|0|0|0|84|72|71|39|28|64|47|69|235|0|0|0|0|0|0|0|0.00576|0.00768|0.00685|0.00639|0.00558|0.005|0.00577|0.0082|0.01215|0.00846|0.00785|0.00761|0.00626|0.00766|0.00959|0.01041|0.01103|0.0071|0.00851|0.00652|0.0072|0.00304|0.00385|0.00349|-0.00563|-0.00868|-0.00673|-0.00535|-0.00429|-0.0074|-0.00694|-0.00819|-0.01369|-0.00902|-0.00787|-0.00679|-0.00656|-0.00744|-0.00998|-0.01045|-0.01032|-0.00889|-0.01028|-0.00684|-0.0058|-0.00363|-0.00451|-0.00352|268|270|269|225|161|209|192|176|353|320|309|317|279|312|342|355|260|325|327|336|300|322|70|338|||||||||||||||||||||||||
2025-12-17 09:21:44|IX.D.SMI.IFM.IP|4257|2025-12-16 15:38:30|2025-12-16 23:59:50|13033|11.1|0.02753|2025-12-16|0.01527|9|0.154415|7|-0.049815|18|2025-12-16|0.04599|0.04605|0.0461|0.04611|0.04609|0.0461|0.04613|0.01532|0.01528|0.01527|0.01529|0.0153|0.01528|0.01527|0.01529|0.01534|0.01532|0.01532|0.01534|0.01534|0.01543|0.04602|0.04602|0.04603|0|0|0|0|0|0|0|3|25|45|30|33|22|20|13|32|49|1|2|0|1|0|0|0|0.00569|0.00687|0.00694|0.00503|0.00487|0.00617|0.00705|0.00962|0.01124|0.00663|0.00647|0.00614|0.00583|0.00703|0.0084|0.00895|0.00829|0.00696|0.00694|0.00589|0.00588|0.00258|0.00315|0.0028|-0.00479|-0.00765|-0.0063|-0.00541|-0.00515|-0.007|-0.00572|-0.00694|-0.01203|-0.00848|-0.00695|-0.00661|-0.00516|-0.00693|-0.00898|-0.00797|-0.00878|-0.0068|-0.00841|-0.00599|-0.00563|-0.00293|-0.00332|-0.00291|219|230|200|178|106|125|142|243|341|320|302|279|310|334|344|352|340|345|336|339|293|323|67|338|||||||||||||||||||||||||
2025-12-17 09:21:45|IX.D.TAIEX.IFU.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:21:45|KB.D.TK.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:21:46|CC.D.VSTOXX.UNC.IP|954|2025-12-16 15:38:30|2025-12-16 21:00:00|17.53|8.2|2.34451|2025-12-16|0.45136|10|0.630011|6|-0.734878|6|2025-12-16|23.478|3.08487|34.357|57.84117|1.72836|33.96419|0.5389|0.45297|0.45426|0.45229|0.45136|0.45256|0.45467|0.45605|0.45485|0.45237|0.45546|0.45564|0.45233|0.45308|0.45604|0.45636|||0|0|0|0|0|0|3|4|19|30|43|15|6|19|40|27|15|8|5|5|6|0||||0.14866|0.11574|0.11474|||0.27148|0.17001|0.17075||0.1693||0.11377|0.1483|0.12514|0.15104|0.1407|0.0911|0.13549|0.16513|0.13939|||||-0.33585|-0.28769|-0.37244|||-0.24758|-0.14139|-0.14198|-0.2809||||-0.17804|-0.15714|-0.1439|-0.16646|-0.17104|-0.15051|-0.13717|-0.14222||||9|51|12|14|8|3|23|44|34|19|12|7|4|41|56|64|98|71|50|56|34|1|||||||||||||||||||||||||
2025-12-17 09:21:46|CC.D.VIX.UME.IP|2137|2025-12-16 15:38:40|2025-12-16 23:48:40|18.45|14.1|0.21235|2025-12-16|0.8509|7|0.272183|13|-0.272035|20|2025-12-16|0.86257|0.85526|0.854|0.85227|0.85485|0.85392|0.85103|0.8509|0.85339|0.85337|0.8537|0.85739|0.86121|0.86584|0.86098|0.85958|0.86266|0.86169|0.85691|0.86051|0.86783|0.86473||0.86397|20|9|12|4|4|4|4|11|20|11|13|11|2|27|50|40|30|34|36|30|60|53||8|0.13505|0.16041|0.18695|0.1065|0.10685|0.17796|0.14208|0.1703|0.19572|0.17804|0.16017|||0.17789|0.19907|0.18221|0.15989|0.17453|0.16067|0.16142|0.21739|0.15154||0.13512|-0.2681|-0.1229|-0.10655|-0.26596|-0.10667|-0.10667|-0.07981|-0.13804|-0.16844|-0.10633|-0.14665|-0.10689|-0.14782|-0.14205|-0.19075|-0.21183|-0.20348|-0.20726|-0.21423|-0.12278|-0.14916|-0.17995||-0.16193|14|59|13|17|25|25|29|27|24|13|29|7|21|44|86|128|85|72|48|73|29|20|26|||||||||||||||||||||||||
2025-12-17 09:21:47|IR.D.FGBM.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:21:47|IR.D.FLG.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:21:48|IR.D.ULTRA100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:21:48|IR.D.BOND100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:21:49|IR.D.10YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:21:49|IR.D.JGB.FWM2.IP|640|2025-12-16 15:39:00|2025-12-16 23:59:50|13330|0.5|0.18435|2025-12-16|0.02999|1|0.022506|23|-0.022514|13|2025-12-16|0.03|0.02999||0.02999|0.02999|0.02999|0.02999|0.02999|0.02999|0.03|0.03|0.03|0.03|2.15751|1.06065|0.03002|0.03003|0.03002|0.03002|0.03002|4.79192|||0.03001|1|0||1|1|2|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0|0.0075|0.0075||0.0075||0.0075|0.01|0.0075|0.0075|0.0075|0.0075|0.0075|0.0075|0.00917|0.00795|0.0075|0.00751|0.00751|0.00751|0.00751||||0.0125|-0.0075|-0.0075||-0.0075|-0.0075|-0.0075||-0.0075|-0.0075|-0.0075|-0.0075|-0.0075|-0.0075|-0.01072|-0.00751|-0.0075|-0.00751|-0.00751||-0.00751|-0.01126|||-0.0075|70|90|33|32|39|20|36|50|31|46|32|40|94|97|76|73|35|16|28|21|23|||||||||||||||||||||||||
2025-12-17 09:21:50|CC.D.FGBL.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:21:50|IR.D.FOAT.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:21:51|IR.D.FBTP.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:21:51|IR.D.05YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:21:52|CC.D.DX.UME.IP|4082|2025-12-16 15:38:40|2025-12-16 21:59:50|9789.9|1.4|0.05018|2025-12-16|0.05107|1|0.068485|21|-0.043024|13|2025-12-16||0.05107|0.05108|0.05109|0.05108|0.05109|0.05107|0.05107|0.0511|0.05111|0.05112|0.05111|0.05116|0.05119|0.05121|0.05121|0.05116|0.05119|0.05112|0.05112|0.05114|0.05111||||1|0|0|0|1|0|1|2|1|1|1|1|7|3|4|2|1|2|3|2|1||||0.0035|0.0031|0.00274|0.00266|0.00287|0.00282|0.00326|0.00385|0.0038|0.00301|0.00278|0.00324|0.00735|0.00548|0.00553|0.00371|0.00338|0.00379|0.00442|0.00376|0.00397||||-0.00359|-0.00324|-0.00326|-0.00267|-0.00258|-0.00282|-0.00363|-0.00371|-0.00358|-0.00356|-0.00279|-0.00353|-0.00711|-0.00528|-0.00441|-0.00382|-0.00391|-0.00358|-0.00426|-0.00367|-0.00305|||288|258|230|183|229|229|294|318|316|306|264|280|352|349|346|327|287|282|286|256|188|||||||||||||||||||||||||
2025-12-17 09:21:53|CS.D.BITCOIN.CDE.IP|6023|2025-12-16 15:38:50|2025-12-16 23:59:40|87849|13.4|0.05269|2025-12-16|0.05241|22|0.32391|13|-0.297983|13|2025-12-16|0.05336|0.05355|0.0535|0.05365|0.05368|0.05352|0.05328|0.05337|0.05338|0.05331|0.05311|0.05285|0.05275|0.05281|0.05289|0.0527|0.05246|0.05262|0.05253|0.05258|0.05251|0.05245|0.05241|0.05244|13|14|13|15|16|15|15|15|13|13|13|13|13|16|18|17|15|14|14|15|14|12|4|13|0.01408|0.01702|0.01377|0.01611|0.01724|0.01219|0.01052|0.01309|0.01217|0.01075|0.01866|0.01446|0.01468|0.02767|0.04509|0.0385|0.02821|0.01953|0.02004|0.01731|0.01457|0.01024|0.01354|0.0086|-0.01389|-0.0177|-0.01371|-0.01565|-0.01393|-0.01036|-0.00835|-0.01428|-0.01206|-0.00937|-0.01822|-0.01383|-0.01312|-0.03715|-0.03807|-0.03662|-0.02812|-0.01815|-0.01867|-0.01681|-0.01428|-0.01009|-0.01367|-0.01032|351|359|344|359|355|356|357|357|345|342|344|347|354|360|360|360|359|360|353|357|356|336|214|335|||||||||||||||||||||||||
2025-12-17 09:21:55|CS.D.ETHUSD.CFE.IP|6312|2025-12-16 15:38:50|2025-12-16 23:59:50|2961.3|12.4|0.04756|2025-12-16|0.04723|0|0.376042|13|-0.37316|4|2025-12-16|0.04723|0.04748|0.04745|0.04768|0.04795|0.04795|0.04765|0.04775|0.04779|0.04781|0.04768|0.04744|0.0474|0.04899|0.0478|0.04766|0.04755|0.04769|0.04765|0.04766|0.04743|0.04748|0.0474|0.04737|13|14|14|13|14|13|12|13|12|13|13|12|11|14|17|16|16|14|14|14|14|11|3|11|0.01673|0.02174|0.01952|0.01966|0.02808|0.01739|0.01532|0.01471|0.0172|0.01296|0.01964|0.01632|0.01431|0.03499|0.04618|0.03792|0.02588|0.02421|0.02489|0.02093|0.01776|0.01384|0.0119|0.01356|-0.01932|-0.02296|-0.01922|-0.02474|-0.02742|-0.01696|-0.01388|-0.01662|-0.01632|-0.01462|-0.01845|-0.01719|-0.01444|-0.03675|-0.04646|-0.03723|-0.03112|-0.02324|-0.02054|-0.02207|-0.01943|-0.01408|-0.01388|-0.0147|358|360|360|360|360|360|354|360|359|357|358|359|359|359|360|360|360|359|360|360|360|358|323|359|||||||||||||||||||||||||
2025-12-17 09:21:56|CS.D.CRYPTOB10.CFD.IP|6379|2025-12-16 15:38:50|2025-12-16 23:59:50|19499.31|8.3|0.41266|2025-12-16|0.41101|22|0.232218|14|-0.172552|13|2025-12-16|0.41561|0.41747|0.41748|0.41882|0.41959|0.41882|0.41621|0.41704|0.41776|0.41756|0.41591|0.41317|0.4121|0.41276|0.41398|0.41242|0.41127|0.41273|0.41251|0.41283|0.41167|0.41151|0.41101|0.41109|9|9|9|9|9|9|8|9|8|8|9|9|9|9|10|10|10|9|9|9|9|8|8|8|0.00763|0.00998|0.00846|0.00834|0.00841|0.00609|0.00594|0.00476|0.0066|0.00525|0.00936|0.00778|0.00796|0.0145|0.0245|0.01887|0.01147|0.00893|0.01113|0.00845|0.00746|0.00517|0.00413|0.00501|-0.0082|-0.01107|-0.00798|-0.00864|-0.00949|-0.00502|-0.0037|-0.00801|-0.00662|-0.00487|-0.00766|-0.007|-0.00719|-0.02005|-0.02262|-0.0182|-0.01428|-0.00937|-0.00941|-0.00757|-0.00714|-0.00513|-0.00469|-0.00483|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360||0|0||||||0|||0||0|0|0|0|0|||||||
2025-12-17 09:21:56|CS.D.USDBRL.MINI.IP|1961|2025-12-16 15:38:50|2025-12-16 21:30:00|55067.5|11.3|0.09154|2025-12-16|0.09123|21|0.168014|13|-0.168587|13|2025-12-16|||||||||||||0.09208|0.09203|0.09176|0.09158|0.09151|0.09169|0.0916|0.09154|0.09147|0.09123|||||||||||||||17|17|17|15|13|14|12|10|8|5|||||||||||||||0.01857|0.01605|0.01567|0.01159|0.01074|0.0115|0.0091|0.00816|0.00952|0.01636|||||||||||||||-0.02095|-0.01661|-0.01241|-0.01048|-0.01142|-0.01171|-0.01034|-0.00962|-0.0106|-0.01789|||293|360|360|360|352|359|347|334|323|119|||||||||||||||||||||||||
2025-12-17 09:21:57|CS.D.USDINR.MINI.IP|2021|2025-12-16 15:38:50|2025-12-16 19:56:40|9118.9|3.4|0.24853|2025-12-16|0.18518|12|0.075853|1|-0.075647|12|2025-12-16||0.27469|0.27453|0.24298|0.22545|0.27444|0.25681|0.20252|0.22582|0.24081|0.2142|0.2116|0.18518|0.21801|0.24967|0.20096|0.19088|0.26069|0.27413|0.27416||||||1|1|3|2|2|4|3|2|3|3|2|2|4|4|3|3|2|2|3||||||0.07585|0.00878|0.01073|0.00383|0.00316|0.00787|0.00815|0.006|0.00444|0.00762|0.01079|0.00538|0.00507|0.0055|0.00677|0.00211|0.00411|0.00183|0.00248||||||-0.0055|-0.0011|-0.01096|-0.00345|-0.00367|-0.00711|-0.01031|-0.01036|-0.0076|-0.00805|-0.0148|-0.01015|-0.00397|-0.00571|-0.0047|-0.00251|-0.00508|-0.00135|-0.00216|||||16|19|198|143|190|249|233|225|238|207|114|127|211|269|204|203|114|63|115|||||||||||||||||||||||||
2025-12-17 09:21:58|CS.D.USDTWD.MINI.IP|1722|2025-12-16 15:39:20|2025-12-16 19:58:50|31493.8|2.3|0.06578|2025-12-16|0.06347|4|0.094292|13|-0.167379|3|2025-12-16||0.07566|0.06497|0.07812|0.06347|0.06821|0.06418|0.06425|0.07119|0.06356|0.06359|0.06361|0.0645|0.07441|0.07223|0.06605|0.06455|0.06359|0.06354|0.06804||||||2|2|3|2|2|2|2|2|3|2|2|2|2|3|2|2|2|2|2||||||0.0087|0.0055|0.00838|0.00386|0.00828|0.003|0.00523|0.00472|0.00394|0.00281|0.00556|0.00449|0.01019|0.00692|0.00746|0.00306|0.00515|0.00343|0.00531||||||-0.00774|-0.00868|-0.01204|-0.00369|-0.00437|-0.00374|-0.00731|-0.00514|-0.00518|-0.00281|-0.00296|-0.00295|-0.00652|-0.00626|-0.00553|-0.00413|-0.00374|-0.0064|-0.00389|||||176|152|212|83|117|199|165|161|113|60|87|139|172|167|186|81|83|44|116|||||||||||||||||||||||||
2025-12-17 09:21:59|CS.D.EURGBP.MINI.IP|5386|2025-12-16 15:38:50|2025-12-16 23:59:50|8750.8|4.4|0.73924|2025-12-16|0.01056|20|0.064033|23|-0.06938|6|2025-12-16|0.01141|0.01129|0.01187|0.01181|0.0122|0.01139|0.01133|0.0121|0.01373|0.01176|0.30352|0.01141|0.317|0.01405|0.01197|0.01291|0.01137|0.01118|0.0111|0.01129|0.01056|0.42254|19.88188|0.01517|3|3|2|3|2|3|3|4|6|5|4|4|4|11|9|9|6|5|4|5|4|3|2|2|0.00207|0.00217|0.00222|0.00189|0.0019|0.00193|0.00195|0.00306|0.0036|0.00372|0.00317|0.00262|0.0026|0.00502|0.0041|0.00389|0.00302|0.00269|0.00243|0.00262|0.00243|0.00253|0.00517|0.00349|-0.00198|-0.00202|-0.00178|-0.00177|-0.00205|-0.00199|-0.00301|-0.00359|-0.00365|-0.00359|-0.00304|-0.0028|-0.00238|-0.00456|-0.00392|-0.00391|-0.00348|-0.00298|-0.00246|-0.00291|-0.00235|-0.00339|-0.00422|-0.00208|282|299|238|269|230|248|272|337|350|345|342|331|327|358|356|360|352|340|323|339|323|246|192|216|||||||||||||||||||||||||
2025-12-17 09:22:00|CS.D.EURUSD.CEDM.IP|5261|2025-12-16 15:38:50|2025-12-16 23:59:30|11749|4.2|1.20359|2025-12-16|0.0051|20|0.106208|13|-0.045127|19|2025-12-16|0.69974|0.31329|1.09244|0.76324|0.97645|1.96592|0.00528|0.00538|0.29018|0.00555|0.30614|0.00582|0.29949|0.00668|0.00528|0.00533|0.00522|0.00539|0.00515|0.00515|0.0051|1.2626|42.88363|0.61432|3|3|2|2|2|2|3|4|6|5|4|3|4|14|10|10|6|4|5|5|4|2|2|2|0.00166|0.0022|0.00191|0.00195|0.00163|0.00196|0.00196|0.00252|0.00339|0.00308|0.00279|0.00209|0.00279|0.00708|0.00499|0.00469|0.00348|0.00277|0.00262|0.0035|0.00251|0.00228|0.00159|0.00209|-0.00163|-0.0025|-0.00221|-0.0022|-0.00176|-0.00208|-0.00173|-0.00256|-0.00383|-0.00304|-0.00291|-0.00205|-0.0022|-0.00689|-0.00464|-0.00499|-0.00363|-0.00298|-0.00348|-0.0038|-0.00276|-0.00207|-0.00132|-0.0017|288|325|276|264|206|255|287|329|352|352|333|303|340|359|360|358|351|343|338|334|337|239|133|165|||||||||||||||||||||||||
2025-12-17 09:22:01|CS.D.GBPUSD.MINI.IP|5346|2025-12-16 15:38:50|2025-12-16 23:59:50|13425.4|4.9|0.53321|2025-12-16|0.00679|1|0.164632|13|-0.064025|13|2025-12-16|0.35297|0.00679|0.00702|0.00679|0.00679|0.0072|0.00712|0.00756|0.00808|0.00726|0.00683|0.30645|0.30183|0.00805|0.00748|0.00753|0.00701|0.28886|0.00733|0.00703|0.00713|0.01059|12.63135|1.0975|3|4|3|3|2|3|3|4|6|6|5|4|4|14|11|10|7|6|5|6|5|3|4|2|0.00209|0.00224|0.00195|0.00204|0.00154|0.00182|0.00205|0.00447|0.00396|0.00443|0.00311|0.00286|0.00263|0.00762|0.00601|0.00515|0.00407|0.00386|0.00308|0.00355|0.00315|0.0024|0.00175|0.00363|-0.002|-0.00245|-0.00193|-0.00215|-0.0013|-0.00208|-0.00228|-0.00357|-0.00363|-0.00416|-0.0037|-0.00277|-0.00254|-0.00684|-0.00558|-0.00638|-0.00323|-0.00388|-0.00341|-0.00375|-0.0038|-0.00206|-0.00177|-0.00205|289|341|317|307|254|280|290|335|354|349|339|334|339|359|360|360|355|355|346|350|351|252|183|184|||||||||||||||||||||||||
2025-12-17 09:22:02|CS.D.NZDUSD.MINI.IP|5500|2025-12-16 15:39:00|2025-12-16 23:59:30|5783.1|3.9|0.09883|2025-12-16|0.03131|9|0.164221|13|-0.053639|19|2025-12-16|0.03933|0.04436|0.03704|0.04096|0.04684|0.04823|0.04683|0.03928|0.03231|0.03131|0.04227|0.03681|0.03995|0.04212|0.0445|0.0438|0.04122|0.03169|0.03806|0.03856|0.04133|0.04577|1.45448|0.05034|3|5|4|3|3|3|3|3|3|3|3|3|3|8|9|8|6|3|4|4|3|3|3|2|0.00493|0.00606|0.00556|0.00524|0.00491|0.00605|0.00576|0.00525|0.00546|0.00474|0.00582|0.00521|0.00509|0.01085|0.00952|0.00908|0.0073|0.00519|0.00599|0.0063|0.0053|0.00657|0.005|0.00398|-0.00565|-0.00713|-0.00563|-0.00599|-0.00541|-0.00607|-0.00565|-0.00572|-0.00476|-0.00411|-0.00576|-0.00479|-0.00627|-0.00963|-0.00952|-0.01012|-0.00709|-0.00508|-0.00634|-0.00626|-0.00504|-0.00644|-0.00522|-0.00436|300|350|343|315|294|320|314|308|327|311|324|267|311|345|359|360|356|334|347|335|302|246|221|203|||||||||||||||||||||||||
2025-12-17 09:22:03|CS.D.USDCAD.MINI.IP|4932|2025-12-16 15:38:50|2025-12-16 23:59:30|13755.6|3.6|0.17397|2025-12-16|0.00944|0|0.026908|13|-0.064708|13|2025-12-16|0.00944|0.00955|0.00952|0.0098|0.0102|0.00958|0.00952|0.01003|0.00957|0.01019|0.00985|0.00944|0.00952|0.0103|0.00984|0.00945|0.00952|0.00954|0.00949|0.00951|0.00946|0.9476|2.69015|0.01394|3|3|3|2|2|2|2|2|3|3|3|2|2|9|8|9|6|5|5|5|4|3|2|2|0.00179|0.00236|0.00164|0.0016|0.00166|0.00154|0.00159|0.00188|0.00238|0.00215|0.00209|0.00149|0.00176|0.00496|0.00462|0.0042|0.00302|0.00284|0.00244|0.00285|0.00204|0.00224|0.00141|0.00196|-0.00163|-0.00175|-0.0016|-0.0015|-0.00137|-0.00164|-0.0015|-0.00171|-0.00229|-0.00216|-0.00206|-0.00152|-0.00196|-0.00466|-0.00454|-0.00415|-0.00318|-0.00289|-0.00262|-0.00308|-0.00215|-0.00192|-0.00281|-0.0022|240|322|301|260|214|214|234|257|321|308|283|261|285|345|359|357|350|346|338|345|331|214|152|185|||||||||||||||||||||||||
2025-12-17 09:22:04|CS.D.USDCHF.MINI.IP|4766|2025-12-16 15:39:00|2025-12-16 23:59:00|7951|3.2|0.12764|2025-12-16|0.01883|7|0.057923|23|-0.133432|13|2025-12-16|0.01957|0.01884|0.0189|0.0189|0.01949|0.019|0.01919|0.01883|0.01931|0.01884|0.01889|0.01885|0.01887|0.02105|0.01914|0.01891|0.0189|0.019|0.01887|0.01902|0.01903|0.02739|0.08182|0.03408|2|3|2|2|2|2|2|2|4|3|3|2|3|10|7|7|4|3|3|4|3|2|2|2|0.00302|0.00316|0.00261|0.00203|0.00251|0.00273|0.00306|0.00346|0.00391|0.00329|0.00309|0.00238|0.00301|0.00766|0.00572|0.00542|0.00421|0.003|0.00334|0.00395|0.00284|0.00303|0.00313|0.00722|-0.00278|-0.00272|-0.0025|-0.00215|-0.00234|-0.00241|-0.00249|-0.00324|-0.00359|-0.00351|-0.00355|-0.00248|-0.0031|-0.00833|-0.00525|-0.0047|-0.00418|-0.00349|-0.00354|-0.00392|-0.00323|-0.00268|-0.00325|-0.00234|267|301|247|233|177|217|252|271|333|303|297|256|297|344|360|359|347|320|308|306|287|211|204|112|||||||||||||||||||||||||
2025-12-17 09:22:05|CS.D.USDCNH.MINI.IP|5748|2025-12-16 15:39:00|2025-12-16 23:59:50|70345.6|5.5|0.04471|2025-12-16|0.00852|2|0.017772|21|-0.014925|13|2025-12-16|0.01204|0.00862|0.00852|0.00852|0.00852|0.00853|0.00855|0.00885|0.00853|0.00895|0.00853|0.00853|0.00853|0.00954|0.00858|0.00853|0.00853|0.00853|0.00853|0.00853|0.00853|0.01373|0.70981|0.01706|3|7|6|4|3|4|4|4|6|5|4|4|4|9|8|8|6|5|5|4|3|3|4|4|0.00091|0.00126|0.00114|0.0011|0.00069|0.00086|0.0007|0.00102|0.0011|0.00084|0.00053|0.00049|0.00048|0.0015|0.0016|0.0012|0.00098|0.00087|0.00067|0.00065|0.00047|0.00079|0.00035|0.00037|-0.00071|-0.00177|-0.00137|-0.00108|-0.00069|-0.00078|-0.00072|-0.00101|-0.00103|-0.00094|-0.00061|-0.00046|-0.00058|-0.00168|-0.00145|-0.00102|-0.00099|-0.00087|-0.00074|-0.00068|-0.00042|-0.00049|-0.00046|-0.00047|286|342|354|315|254|320|338|339|351|346|328|308|332|352|357|357|351|343|338|296|229|213|289|333|||||||||||||||||||||||||
2025-12-17 09:22:06|CS.D.USDDKK.MINI.IP|5999|2025-12-16 15:39:00|2025-12-16 23:59:50|63577.7|6.2|0.4119|2025-12-16|0.0236|6|0.041665|19|-0.077261|13|2025-12-16|0.03148|0.03147|0.03069|0.02591|0.02608|0.02756|0.0236|0.0236|0.02411|0.02367|0.02361|0.02361|0.02374|0.02701|0.0237|0.02381|0.02365|0.02395|0.0236|0.02369|0.02473|0.02845|7.46567|0.03152|4|5|3|3|2|3|3|7|10|8|8|6|8|15|13|13|9|7|7|7|6|3|5|2|0.00137|0.00204|0.00159|0.00165|0.00137|0.00156|0.00141|0.00232|0.00319|0.00288|0.00248|0.00154|0.00213|0.00648|0.00454|0.00485|0.00323|0.00257|0.0029|0.00308|0.00266|0.00177|0.00081|0.00104|-0.00123|-0.0022|-0.00145|-0.00146|-0.00108|-0.00159|-0.00144|-0.00228|-0.00324|-0.003|-0.00227|-0.00169|-0.00236|-0.00638|-0.00445|-0.0042|-0.0032|-0.00263|-0.00214|-0.00295|-0.00225|-0.00206|-0.00089|-0.00074|332|343|310|304|260|302|321|354|360|357|360|355|356|360|360|360|358|359|358|355|350|297|310|280|||||||||||||||||||||||||
2025-12-17 09:22:08|CS.D.USDHUF.MINI.IP|6110|2025-12-16 15:39:00|2025-12-16 23:59:50|32770.2|6.8|0.54754|2025-12-16|0.06113|10|0.194888|14|-0.188216|14|2025-12-16|0.27815|0.21927|0.20924|0.18728|0.21544|0.23627|0.2501|0.07634|0.07204|0.06136|0.06113|0.06141|0.0701|0.11892|0.08425|0.06654|0.0741|0.08534|0.07315|0.06676|0.12859|0.50004|2.45875|4.49484|4|3|3|4|3|3|3|7|9|7|6|5|6|14|13|13|11|7|5|6|5|4|4|4|0.0535|0.04309|0.03709|0.02412|0.03321|0.04832|0.04285|0.00598|0.00614|0.00517|0.00418|0.00328|0.00418|0.01307|0.01622|0.00853|0.0065|0.00609|0.00481|0.00476|0.00768|0.00698|0.00157|0.01381|-0.00189|-0.00422|-0.00371|-0.00402|-0.0032|-0.00205|-0.00307|-0.00472|-0.0057|-0.00479|-0.0044|-0.0032|-0.00504|-0.01382|-0.01133|-0.00704|-0.00574|-0.00607|-0.00439|-0.00486|-0.00735|-0.00714|-0.0019|-0.01179|213|221|221|243|250|221|226|340|357|359|354|345|356|359|360|360|359|352|346|348|351|303|284|309|||||||||||||||||||||||||
2025-12-17 09:22:09|CS.D.USDJPY.MINI.IP|5952|2025-12-16 15:39:00|2025-12-16 23:59:50|15476.5|7.1|0.44311|2025-12-16|0.00458|3|0.053755|13|-0.156422|13|2025-12-16|0.0049|0.2827|0.00467|0.00458|0.00489|0.00514|0.00473|0.00504|0.00484|0.00498|0.00499|0.00493|0.0049|0.00596|0.00538|0.00518|0.005|0.00462|0.00466|0.00505|0.00498|0.36008|14.60634|0.35075|12|11|7|6|4|6|6|6|9|7|6|4|7|20|17|17|11|7|5|7|5|3|3|3|0.0052|0.00523|0.0033|0.00308|0.00283|0.00304|0.00278|0.00381|0.00422|0.00279|0.00277|0.00189|0.00238|0.00807|0.0063|0.00653|0.0049|0.00328|0.00292|0.00339|0.00264|0.00187|0.00253|0.0023|-0.00635|-0.00549|-0.00355|-0.00291|-0.00243|-0.00316|-0.00281|-0.00341|-0.00423|-0.00278|-0.00269|-0.00177|-0.0028|-0.00876|-0.0064|-0.00583|-0.00426|-0.00292|-0.00268|-0.00318|-0.00289|-0.00231|-0.0027|-0.00225|359|360|358|352|336|354|352|357|358|356|354|330|353|359|360|360|360|354|347|347|348|284|151|291|||||||||||||||||||||||||
2025-12-17 09:22:09|CS.D.USDKRW.MINI.IP|3592|2025-12-16 15:39:00|2025-12-16 19:58:00|147050|5.4|0.09026|2025-12-16|0.13595|19|0.047244|19|-0.062884|14|2025-12-16||||||||||||||0.13602|0.13611|0.13609|0.13607|0.13611|0.13599|0.13595||||||||||||||||||3|4|4|3|3|3|3||||||||||||||||||0.0002|0.00331|0.00464|0.00265|0.00304|0.00315|0.00318||||||||||||||||||-0.00163|-0.00473|-0.00376|-0.002|-0.00236|-0.00248|-0.00256|||||7|264|270|227|192|157|180|||||||||||||||||||||||||
2025-12-17 09:22:10|CS.D.USDMXN.MINI.IP|5223|2025-12-16 15:39:00|2025-12-16 23:59:20|179645|5.2|0.21575|2025-12-16|0.02786|20|0.060545|23|-0.062805|13|2025-12-16|0.05006|0.05004|0.05004|0.04922|0.05006|0.05005|0.05003|0.04085|0.04116|0.03135|0.03877|0.03963|0.02964|0.0357|0.03032|0.02837|0.02817|0.02859|0.02825|0.02846|0.02786|0.03399|5.58721|0.0501|3|7|7|5|4|4|6|5|6|5|4|5|5|11|9|8|6|6|6|5|5|3|1|2|0.00193|0.00215|0.00192|0.00236|0.00133|0.00174|0.00151|0.00289|0.00294|0.00237|0.00251|0.00368|0.00299|0.0067|0.00619|0.00463|0.00348|0.00308|0.00274|0.00308|0.00208|0.00295|0.00233|0.00458|-0.00132|-0.00199|-0.00199|-0.00203|-0.00158|-0.00122|-0.00177|-0.00297|-0.00369|-0.00217|-0.00279|-0.00332|-0.00283|-0.00642|-0.00552|-0.00468|-0.00343|-0.00262|-0.00268|-0.00308|-0.00215|-0.00433|-0.00689|-0.00218|254|343|326|297|247|270|296|314|349|336|320|314|314|352|356|356|351|338|338|332|318|210|165|134|||||||||||||||||||||||||
2025-12-17 09:22:11|CS.D.USDNOK.MINI.IP|6303|2025-12-16 15:39:10|2025-12-16 23:59:50|101869.9|9.7|0.04956|2025-12-16|0.02455|18|0.074875|21|-0.096997|13|2025-12-16|0.04926|0.04919|0.05089|0.04922|0.05207|0.04746|0.04922|0.0261|0.03527|0.02569|0.02668|0.02516|0.02693|0.0325|0.02664|0.02499|0.02464|0.02501|0.02455|0.02483|0.04914|0.06072|0.19627|0.06035|5|4|3|2|2|6|5|8|15|12|12|10|11|19|17|17|12|10|8|9|7|5|10|12|0.00371|0.00289|0.00344|0.00282|0.00411|0.00243|0.00207|0.00297|0.00583|0.00421|0.00444|0.00294|0.00332|0.00772|0.00709|0.00667|0.00457|0.00431|0.00326|0.00333|0.00314|0.00462|0.007|0.0078|-0.00265|-0.00256|-0.00352|-0.00188|-0.00319|-0.00234|-0.00226|-0.00327|-0.00547|-0.00424|-0.00415|-0.00321|-0.00376|-0.00825|-0.00793|-0.00646|-0.00467|-0.00415|-0.00289|-0.00341|-0.00251|-0.00511|-0.00863|-0.00712|291|290|264|227|222|305|321|352|360|359|359|357|360|360|360|360|359|360|359|359|359|344|330|355||||||||||||||||0|||||||||
2025-12-17 09:22:12|CS.D.sp_USDRUB.MINI.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:22:13|CS.D.USDSEK.MINI.IP|5138|2025-12-16 15:39:10|2025-12-16 23:59:50|93003.6|5.8|0.04811|2025-12-16|0.02686|10|0.127902|13|-0.09787|13|2025-12-16|0.05451|0.05381|0.0547|0.05846|0.05733|0.05573|0.05463|0.0273|0.02841|0.02971|0.02686|0.0271|0.02735|0.03094|0.02782|0.027|0.02692|0.0294|0.02706|0.02828|0.02903|0.06702|0.12474|0.0989|5|3|2|2|3|4|2|6|10|9|7|5|7|16|11|11|9|7|5|6|4|3|4|10|0.00427|0.00336|0.00588|0.00685|0.00674|0.00436|0.00479|0.00273|0.00475|0.00344|0.00323|0.00225|0.00268|0.00889|0.00649|0.00619|0.00346|0.00502|0.004|0.00388|0.00562|0.01206|0.00391|0.00749|-0.0029|-0.00296|-0.00212|-0.00272|-0.00181|-0.00211|-0.00313|-0.00285|-0.0047|-0.0033|-0.00312|-0.00217|-0.003|-0.00934|-0.00599|-0.00603|-0.00416|-0.00517|-0.00322|-0.00452|-0.00315|-0.00275|-0.00258|-0.00372|291|293|243|230|244|297|243|339|356|352|344|325|344|360|359|360|355|346|331|331|296|238|261|274|||||||||||||||||||||||||
2025-12-17 09:22:14|CS.D.USDSGD.MINI.IP|5771|2025-12-16 15:39:10|2025-12-16 23:59:30|12889.5|4.3|1.0944|2025-12-16|0.01261|1|0.052779|21|-0.037252|13|2025-12-16|0.01401|0.01261|0.01268|0.01342|0.01392|0.01297|0.01274|0.01364|0.01379|0.01482|0.01456|0.01585|0.01513|0.01653|0.01495|0.30011|0.01453|0.01527|0.01467|0.0146|0.66639|5.89172|3.45071|14.25235|5|5|4|4|4|4|4|4|5|4|4|4|4|9|7|7|5|4|4|4|3|3|4|4|0.00177|0.00195|0.00176|0.00197|0.00169|0.00171|0.00145|0.00168|0.00209|0.00183|0.00156|0.00177|0.00197|0.00433|0.00318|0.00311|0.00227|0.00229|0.00226|0.00247|0.00233|0.00484|0.00283|0.002|-0.00155|-0.00176|-0.00174|-0.00151|-0.00138|-0.00145|-0.00157|-0.00171|-0.00202|-0.00204|-0.00185|-0.00188|-0.00189|-0.00409|-0.00321|-0.00316|-0.00236|-0.00223|-0.00224|-0.00231|-0.00211|-0.00439|-0.00298|-0.00212|344|341|320|320|309|326|323|345|345|341|349|324|339|355|358|350|344|327|344|333|308|256|298|239|||||||||||||||||||||||||
2025-12-17 09:22:15|CS.D.USDZAR.MINI.IP|5075|2025-12-16 15:39:10|2025-12-16 23:59:50|167412.5|6.4|0.07174|2025-12-16|0.05356|7|0.109112|23|-0.063553|23|2025-12-16|0.0778|0.07744|0.0774|0.07556|0.07739|0.0619|0.05621|0.05356|0.0539|0.05359|0.05363|0.05364|0.05366|0.05729|0.05503|0.05387|0.05586|0.05507|0.05418|0.054|0.05375|0.07237|0.20434|0.16928|2|3|4|4|3|3|9|8|5|6|8|7|6|11|9|6|7|5|7|5|3|4|4|4|0.0022|0.00391|0.00364|0.00407|0.00302|0.00379|0.003|0.0033|0.0037|0.00323|0.0038|0.00337|0.00394|0.00849|0.00593|0.00536|0.00444|0.00314|0.00385|0.00474|0.00366|0.00489|0.00313|0.03526|-0.0024|-0.00327|-0.00319|-0.00343|-0.00319|-0.0032|-0.0032|-0.00295|-0.00401|-0.00282|-0.00398|-0.00282|-0.00347|-0.00792|-0.00722|-0.0052|-0.0052|-0.00272|-0.00331|-0.00438|-0.00306|-0.00377|-0.00315|-0.00823|177|236|247|249|255|254|311|347|306|324|334|318|323|345|353|334|333|303|328|273|272|232|229|191|||||||||||||||||||||||||
2025-12-17 09:22:16|CS.D.ALUMINIUM.MINI.IP|2195|2025-12-16 15:39:10|2025-12-16 18:57:50|2873.3|2.3|0.21108|2025-12-16|0.20837|11|0.146428|7|-0.070126|5|2025-12-16||0.20968|0.20991|0.21017|0.21024|0.21951|0.2125|0.21591|0.20902|0.20878|0.20846|0.20837|0.20858|0.20854|0.20871|0.20869|0.20877|0.20858|0.22793|||||||3|3|2|2|3|3|2|2|2|2|2|2|3|3|3|3|2|2|||||||0.01206|0.01172|0.01051|0.00759|0.0116|0.01812|0.02045|0.0134|0.01532|0.01355|0.01187|0.0157|0.01674|0.01395|0.01442|0.01392|0.01237|0.01445|||||||-0.01436|-0.01305|-0.01066|-0.01194|-0.01475|-0.01497|-0.01478|-0.01653|-0.01502|-0.01176|-0.01084|-0.01506|-0.01553|-0.01258|-0.01295|-0.01666|-0.01197|-0.01332||||||280|181|71|119|210|274|172|238|207|159|103|156|273|286|267|236|116|75|||||||||||||||||||||||||
2025-12-17 09:22:16|CO.D.CFI.FWM3.IP|1081|2025-12-16 15:39:20|2025-12-16 16:59:50|8753.5|4.4|0.06132|2025-12-16|0.06849|11|0.091523|8|-0.085817|16|2025-12-16||||||||0.06979|0.06881|0.06866|0.06857|0.06849|0.06868|0.06853|0.0685|0.0686|0.06861|||||||||||||||3|4|3|4|5|3|4|3|5|5|||||||||||||||0.01413|0.01588|0.01333|0.01314|0.01289|0.01056|0.01341|0.01334|0.01082|0.0129|||||||||||||||-0.01625|-0.01607|-0.0123|-0.01221|-0.01205|-0.01169|-0.01275|-0.01209|-0.0132|-0.0135||||||||236|287|277|249|233|253|274|284|265|260|||||||||||||||||||||||||
2025-12-17 09:22:17|CC.D.W.UME.IP|1746|2025-12-16 15:39:10|2025-12-16 19:19:50|511.4|16.8|0.0359|2025-12-16|0.11519|10|0.078247|17|-0.117532|17|2025-12-16||0.11524|0.11551|0.11575|0.11575|0.11564|0.11561|0.11562|0.11558|0.11535|0.11519|0.11546|0.11562|0.11596|0.11661|0.11696|0.11723|0.11738|0.11723|0.11724||||||20|6|15|9|6|6|13|9|13|23|7|12|34|87|44|47|49|28|87||||||0.02399|0.01925|0.01929|0.02894|0.02699|0.01927|0.03856|0.02698|0.02515|0.02347|0.0296|0.02168|0.02543|0.03444|0.02855|0.02283|0.03652|0.01954|0.02607||||||-0.03717|-0.03849|-0.03087|-0.01928|-0.01927|-0.01927|-0.03853|-0.01926|-0.02261|-0.02332|-0.02566|-0.02409|-0.02823|-0.03935|-0.02523|-0.03069|-0.03523|-0.02511|-0.03256|||||61|45|34|22|31|13|20|22|79|63|68|66|82|95|118|54|88|69|35|||||||||||||||||||||||||
2025-12-17 09:22:18|CC.D.KC.UME.IP|909|2025-12-16 15:39:10|2025-12-16 18:29:50|34764.3|5.7|0.05428|2025-12-16|0.05811|18|0.148478|15|-0.201949|15|2025-12-16||||||||||0.10145|0.0683|0.06649|0.05915|0.05955|0.05914|0.06395|0.0595|0.05932|0.05811|||||||||||||||3|3|3|4|4|8|7|5|8|6|||||||||||||||0.02433|0.0216|0.01837|0.01505|0.02212|0.01836|0.02875|0.01737|0.01594|0.01228|||||||||||||||-0.02734|-0.02264|-0.02269|-0.01375|-0.01965|-0.02163|-0.02544|-0.01568|-0.01744|-0.01||||||188|214|222|260|304|302|334|316|224|103|||||||||||||||||||||||||
2025-12-17 09:22:19|CS.D.COPPER.MINI.IP|4034|2025-12-16 15:39:20|2025-12-16 18:59:00|11616|7.6|0.08677|2025-12-16|0.08596|12|0.186943|2|-0.124166|8|2025-12-16||0.0866|0.08616|0.08639|0.08632|0.08918|0.0877|0.08804|0.08626|0.08629|0.08609|0.08604|0.08596|0.08955|0.08599|0.08614|0.08622|0.08607|0.08853|||||||12|11|7|4|9|10|5|6|5|4|4|5|12|12|12|10|5|5|||||||0.01824|0.01677|0.01158|0.00802|0.01354|0.01241|0.01181|0.01226|0.011|0.0071|0.00703|0.00993|0.01768|0.01662|0.01483|0.01154|0.01113|0.00748|||||||-0.01787|-0.01702|-0.00975|-0.00925|-0.01465|-0.01209|-0.00981|-0.01201|-0.01102|-0.00642|-0.00587|-0.00862|-0.01713|-0.01575|-0.01452|-0.01162|-0.00928|-0.00933||||||348|260|154|311|351|360|343|353|342|319|300|339|359|360|360|360|328|299|||||||||||||||||||||||||
2025-12-17 09:22:19|CC.D.C.UME.IP|1793|2025-12-16 15:39:10|2025-12-16 19:19:50||30|0.02373|2025-12-16|0.13603|10|0.068462|17|-0.135993|1|2025-12-16||0.13608|0.13604|0.13635|0.13628|0.13624|0.13617|0.1361|0.13616|0.13605|0.13603|0.13623|0.13626|0.13633|0.13676|0.13673|0.13703|0.13698|0.13691|0.13701||||||19|7|46|4|4|32|9|8|17|11|25|12|25|107|59|145|135|98|154||||||0.02268||0.02272|0.02272|0.02271||0.02269|0.02268|0.034|0.02266|0.0265|0.02725|0.02273|0.03157|0.03419|0.03428|0.03914|0.02282|0.02741||||||-0.04817|-0.03779|-0.02272||-0.02271|-0.0227|-0.02268|-0.02269|-0.02551|-0.02266|-0.02271|-0.03179|-0.03029|-0.03854|-0.03107|-0.03808|-0.05706|-0.03611|-0.03426|||||37|13|19|9|28|10|46|34|32|26|38|33|24|64|63|42|32|51|24|||||||||||||||||||||||||
2025-12-17 09:22:20|CC.D.FCPO.UNC.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:22:21|CS.D.CFEGOLD.CDE.IP|6007|2025-12-16 15:39:20|2025-12-16 23:59:50|4308.07|21.8|0.01096|2025-12-16|0.00935|18|0.131613|13|-0.141598|15|2025-12-16|0.01055|0.01127|0.01107|0.01114|0.01139|0.01124|0.01127|0.01077|0.01066|0.01089|0.01045|0.01022|0.01041|0.0098|0.01164|0.01143|0.01141|0.0099|0.00935|0.01112|0.01146|0.0114||0.01161|14|28|24|27|14|24|21|19|23|16|19|14|25|38|43|43|39|28|27|24|19|8||7|0.00647|0.01071|0.00896|0.01053|0.00559|0.00945|0.00695|0.00803|0.00915|0.00622|0.00776|0.00599|0.00834|0.01586|0.01587|0.01424|0.0129|0.00909|0.00888|0.01082|0.00773|0.00388||0.00452|-0.00629|-0.01042|-0.01035|-0.01147|-0.00588|-0.01016|-0.00687|-0.00807|-0.0102|-0.00662|-0.00739|-0.00535|-0.00691|-0.01199|-0.01531|-0.01618|-0.01445|-0.00935|-0.00871|-0.01145|-0.00815|-0.00433||-0.00448|360|360|360|360|360|360|358|360|360|360|360|360|360|360|360|360|360|360|360|360|360|357|351|||||||||||||||||||||||||
2025-12-17 09:22:22|CC.D.HO.UME.IP|4441|2025-12-16 15:39:20|2025-12-16 23:59:50|21261|2.7|0.09136|2025-12-16|0.09203|0|0.167325|11|-0.190246|14|2025-12-16|0.09203|0.09216|0.09229|0.09229|0.09225|0.09235|0.09234|0.09227|0.09257|0.09284|0.093|0.09293|0.09275|0.09286|0.09331|0.09397|0.09409|0.09396|0.09404|0.09415|0.0942|0.09431||0.09416|0|0|0|0|0|0|0|0|1|1|1|1|1|3|7|6|6|4|5|10|3|3||1|0.00731|0.01032|0.0082|0.00608|0.00587|0.00599|0.00855|0.01124|0.01654|0.01467|0.0132|0.01296|0.01079|0.01381|0.01761|0.01555|0.0173|0.01294|0.01002|0.0098|0.00782|0.00834||0.01504|-0.00844|-0.01325|-0.0094|-0.00678|-0.00704|-0.0077|-0.00769|-0.01197|-0.01371|-0.01325|-0.01256|-0.01156|-0.01058|-0.01289|-0.01972|-0.01517|-0.01564|-0.01133|-0.01012|-0.01031|-0.00848|-0.00899||-0.01289|62|238|222|159|125|170|204|261|324|311|300|296|298|334|358|358|354|343|335|319|220|201|147|||||||||||||||||||||||||
2025-12-17 09:22:23|CC.D.HG.UME.IP|5268|2025-12-16 15:39:20|2025-12-16 23:59:50|53768.9|2.9|0.03616|2025-12-16|0.03696|0|0.161882|2|-0.125395|2|2025-12-16|0.03696|0.03703|0.03725|0.03744|0.03737|0.03742|0.03732|0.03732|0.0373|0.03732|0.03725|0.03722|0.03719|0.03717|0.03719|0.03729|0.03733|0.03725|0.03726|0.03725|0.03719|0.03723||0.0372|1|4|7|5|1|1|2|2|2|2|1|1|3|10|8|7|4|9|3|1|1|2||1|0.00513|0.01643|0.01514|0.01216|0.00708|0.01258|0.0115|0.00961|0.01224|0.00872|0.00765|0.00574|0.00826|0.02058|0.01903|0.01703|0.01316|0.0115|0.0083|0.00841|0.00618|0.00423||0.0041|-0.00539|-0.0171|-0.01666|-0.01317|-0.00739|-0.01248|-0.00974|-0.00844|-0.01284|-0.01032|-0.00659|-0.00567|-0.00763|-0.01873|-0.02068|-0.01656|-0.01214|-0.01003|-0.00803|-0.00843|-0.00518|-0.00506||-0.0034|240|358|358|346|285|347|352|317|332|331|297|269|324|355|359|359|357|353|334|327|277|144|147|||||||||||||||||||||||||
2025-12-17 09:22:23|CC.D.IRON.UME.IP|834|2025-12-17 01:00:00|2025-12-17 07:00:00|768|29.4|0.23358|2025-12-16|0.58881|14|0.131787|2|-0.065972|1|2025-12-16||0.59444|0.59154|0.59015||0.59136|0.59101|||||||0.59009|0.58881|||||||||||53|95|79||49|63|||||||75|32|||||||||||0.02642|0.06173|0.0453||0.03097|0.02532|||||||0.04709|0.02878|||||||||||-0.04322|-0.04504|-0.03607||-0.03124|-0.04814|||||||-0.03933|-0.05238||||||||||87|45|53|63|81|80|42|||||||||||||||||||||||||
2025-12-17 09:22:24|CS.D.LEAD.MINI.IP|1053|2025-12-16 15:40:40|2025-12-16 18:58:50|1933.8|1.8|0.31115|2025-12-16|0.30842|12|0.087521|8|-0.092516|13|2025-12-16||0.30972|0.30894|0.309|0.30911|0.30929|0.30913|0.30918|0.30872|0.30917|0.30878|0.30868|0.30842|0.3085|0.30867|0.30928|0.30944|0.30929|0.34589|||||||2|2|1|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|||||||0.01577|0.01266|0.01202|0.0103|0.01518|0.01169|0.01031|0.02331|0.01705|0.01587|0.01433|0.01842|0.01619|0.01769|0.0148|0.01761|0.01856|0.01594|||||||-0.01599|-0.01599|-0.01177|-0.01374|-0.01392|-0.01088|-0.01202|-0.0187|-0.01803|-0.01319|-0.01338|-0.01349|-0.01833|-0.015|-0.01607|-0.0171|-0.02405|-0.01105||||||155|85|37|44|83|119|82|133|118|75|37|57|134|145|112|103|85|54|||||||||||||||||||||||||
2025-12-17 09:22:24|CO.D.LH.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:22:25|CC.D.LC.UME.IP|1058|2025-12-16 15:39:10|2025-12-16 19:04:50|23056.4|4.7|0.04994|2025-12-16|0.05204|16|0.119237|15|-0.118886|14|2025-12-16|||||||||||||||0.05211|0.05206|0.05204|0.05212|0.05216|0.05205|||||||||||||||||||12|5|4|5|5|13|||||||||||||||||||0.01689|0.01255|0.01091|0.00869|0.00876|0.00947|||||||||||||||||||-0.01951|-0.01296|-0.01052|-0.0084|-0.0082|-0.00928|||||176|333|306|273|294|27|||||||||||||||||||||||||
2025-12-17 09:22:29|EN.D.LGO.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:22:29|CC.D.LB.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:22:30|CS.D.CFDSILVER.CFM.IP|5930|2025-12-16 15:39:30|2025-12-16 23:59:50|6378.7|13.3|0.04636|2025-12-16|0.04651|0|0.507381|13|-0.249808|19|2025-12-16|0.04651|0.047|0.0471|0.04784|0.04765|0.04784|0.04742|0.047|0.04751|0.04756|0.04748|0.04758|0.04753|0.04706|0.04751|0.04723|0.04733|0.04723|0.04723|0.04706|0.04703|0.04712||0.04707|6|18|15|16|7|14|13|9|11|8|8|7|9|19|23|24|21|18|18|16|13|5||3|0.01093|0.02892|0.02557|0.03576|0.02139|0.02863|0.02169|0.01776|0.01967|0.01328|0.01529|0.01119|0.01463|0.03308|0.03259|0.02896|0.02632|0.01877|0.02006|0.022|0.01628|0.00826||0.00818|-0.01335|-0.02778|-0.02851|-0.03989|-0.0185|-0.02987|-0.02167|-0.01801|-0.01896|-0.01436|-0.01429|-0.01312|-0.0164|-0.02875|-0.03488|-0.02896|-0.02915|-0.01798|-0.01972|-0.02276|-0.01604|-0.00843||-0.0088|355|360|360|359|357|360|360|359|360|360|359|356|360|360|360|360|360|360|360|360|360|345|302|||||||||||||||||||||||||
2025-12-17 09:22:31|CC.D.NG.UME.IP|4055|2025-12-16 15:39:30|2025-12-16 23:59:50|3768|11.3|0.0857|2025-12-16|0.07772|0|0.349839|19|-0.293568|13|2025-12-16|0.07772|0.0779|0.0784|0.07853|0.07861|0.07938|0.08021|0.08043|0.08042|0.08034|0.08035|0.07982|0.0797|0.08001|0.08074|0.08106|0.08077|0.07985|0.08041|0.08056|0.08038|0.07998||1.0608|2|1|4|3|2|9|7|6|5|5|4|7|11|20|30|27|26|23|23|25|9|7||2|0.03061|0.02885|0.02616|0.04241|0.02838|0.04512|0.05024|0.03207|0.03442|0.03373|0.03316|0.0377|0.04136|0.04838|0.04525|0.03766|0.04471|0.05185|0.03842|0.04243|0.0339|0.04413||0.03319|-0.03885|-0.02782|-0.03768|-0.02908|-0.03275|-0.05533|-0.04764|-0.03915|-0.03978|-0.03375|-0.0311|-0.03524|-0.04829|-0.05309|-0.05036|-0.04193|-0.04243|-0.044|-0.04558|-0.04026|-0.02902|-0.03373||-0.04084|77|90|108|131|81|181|245|199|190|156|119|206|271|329|348|310|332|318|294|264|172|190|102|||||||||||||||||||||||||
2025-12-17 09:22:32|CC.D.CC.UME.IP|791|2025-12-16 15:39:30|2025-12-16 18:29:50|6003.3|3.2|0.09334|2025-12-16|0.09996|18|0.315262|10|-0.509026|9|2025-12-16||||||||||0.12604|0.10837|0.50421|0.52438|0.79597|0.10612|0.10277|0.10267|0.10001|0.09996|||||||||||||||5|2|2|1|2|3|3|4|2|2|||||||||||||||0.05954|0.03687|0.0378|0.03392|0.03842|0.02962|0.03207|0.03303|0.0191|0.01851|||||||||||||||-0.06453|-0.04909|-0.05608|-0.03475|-0.03616|-0.03162|-0.02728|-0.03325|-0.01985|-0.01598||||||86|298|254|241|290|293|290|328|202|100|||||||||||||||||||||||||
2025-12-17 09:22:32|CS.D.NICKEL.MINI.IP|178|2025-12-16 15:39:50|2025-12-16 18:57:50|14233|1|0.41997|2025-12-16|0.41955|12|0.049157|16|-0.070038|13|2025-12-16|||||||||0.42003|0.4198|0.41989|0.4198|0.41955|0.42037|0.42066|0.42044|0.42123|0.42144|0.42157||||||||||||||1|1|1|1|1|1|1|1|1|1|1|||||||||||||||||||0.04433|||0.04916||||||||||||||||-0.02801|-0.04895||||-0.03777|||-0.02809||||||||47|44|38|23|23|73|55|50|43|22|16|||||||||||||||||||||||||
2025-12-17 09:22:33|CC.D.RB.UME.IP|4847|2025-12-16 15:39:30|2025-12-16 23:59:50|16854|2.8|0.12196|2025-12-16|0.11582|1|0.089148|23|-0.181637|14|2025-12-16|0.14839|0.11582|0.11598|0.11595|0.11591|0.11603|0.116|0.11582|0.11627|0.11661|0.11686|0.11684|0.11675|0.11737|0.11772|0.11854|0.11862|0.11855|0.11862|0.11879|0.11881|0.11933||0.18822|1|0|0|0|0|0|0|1|1|1|1|1|1|3|10|8|8|4|5|10|2|1||1|0.01921|0.0103|0.00899|0.00671|0.00652|0.00803|0.01075|0.01129|0.0133|0.01113|0.01274|0.01152|0.01061|0.01298|0.01753|0.0175|0.01914|0.01264|0.01162|0.01146|0.00841|0.00878||0.01669|-0.03925|-0.01065|-0.00941|-0.00725|-0.00685|-0.00828|-0.0077|-0.01165|-0.01347|-0.01251|-0.01208|-0.01094|-0.00973|-0.01409|-0.0184|-0.01696|-0.01695|-0.01215|-0.01125|-0.01193|-0.00863|-0.01028||-0.0226|110|298|247|190|143|222|238|287|342|329|339|309|308|340|360|357|356|355|344|328|275|252|106|||||||||||||||||||||||||
2025-12-17 09:22:34|CC.D.CT.UME.IP|2048|2025-12-16 15:39:40|2025-12-16 19:19:50|6340.7|6|0.19926|2025-12-16|0.23355|14|0.088982|13|-0.107279|16|2025-12-16|||0.23396|0.23402|0.23378|0.23385|0.23387|0.23373|0.23392|0.2339|0.23409|0.23406|0.23404|0.23385|0.23355|0.23487|0.23656|0.2362|0.23698|0.23678|||||||3|1|1|0|1|1|1|2|4|1|3|5|6|9|13|6|9|20|||||||0.011|0.00807|0.00623|0.00639|0.00847|0.00722|0.0084|0.00702|0.0107|0.00602|0.0103|0.01693|0.01337|0.01205|0.01587|0.01125|0.00973|0.00981|||||||-0.0095|-0.00589|-0.00846|-0.0092|-0.00702|-0.00944|-0.00836|-0.00875|-0.00638|-0.00531|-0.00819|-0.01035|-0.01323|-0.0132|-0.01552|-0.01163|-0.01037|-0.00877|||||122|113|90|125|121|81|124|100|89|74|70|188|252|268|285|231|223|77|||||||||||||||||||||||||
2025-12-17 09:22:34|CC.D.OJ.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:22:35|CC.D.SB.UME.IP|762|2025-12-16 15:39:40|2025-12-16 18:00:00||15.7|0.07932|2025-12-16|0.20274|13|0.176379|13|-0.149223|17|2025-12-16|||||||||0.20395|0.20326|0.20286|0.20331|0.20321|0.20274|0.20313|0.20428|0.20421|0.20478|||||||||||||||16|16|7|19|11|26|26|35|27|48|||||||||||||||0.04363|0.03321|0.01803|0.02371|0.01863|0.03597|0.0517|0.04865|0.03747|0.03148|||||||||||||||-0.0425|-0.03843|-0.02114|-0.04517|-0.02807|-0.0478|-0.03555|-0.03268|-0.02875|-0.03486|||||||56|61|49|22|32|104|89|70|60|119|||||||||||||||||||||||||
2025-12-17 09:22:36|CC.D.O.UNC.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:22:37|CC.D.LCO.UME.IP|4720|2025-12-16 15:39:40|2025-12-16 22:58:20|5868.2|33.6|0.40791|2025-12-16|0.04964|8|0.084963|16|-0.134805|14|2025-12-16||0.05195|0.05139|0.05072|0.0554|0.05184|0.05382|0.40875|0.04964|0.05047|0.35805|0.39372|0.05058|0.05058|0.0497|0.04998|0.05051|0.05042|0.05078|0.05107|0.05415|0.48948|0.06071|||8|4|3|2|11|6|11|89|65|55|33|28|51|83|99|106|39|25|54|12|15|5|||0.01008|0.00854|0.0067|0.00481|0.00936|0.00918|0.01016|0.01426|0.0131|0.01248|0.01166|0.01045|0.01336|0.01537|0.01748|0.01965|0.01301|0.01113|0.01049|0.00825|0.00753|0.00477|||-0.01191|-0.00806|-0.00662|-0.0057|-0.00783|-0.00814|-0.01265|-0.01386|-0.01256|-0.01394|-0.01086|-0.00992|-0.01414|-0.01645|-0.01757|-0.01663|-0.01293|-0.0105|-0.01122|-0.00849|-0.00716|-0.00443||311|237|191|140|193|239|279|342|312|324|291|305|338|353|355|355|340|321|304|250|230|38|||||||||||||||||||||||||
2025-12-17 09:22:38|CC.D.CL.UDE.IP|5479|2025-12-16 15:39:40|2025-12-16 23:59:50|5542.3|18.8|1.90572|2025-12-16|0.06631|8|0.094261|15|-0.143856|14|2025-12-16|4.37338|3.97229|2.04087|4.56292|4.92388|3.14102|6.97096|2.00663|0.06631|0.6359|0.93063|0.69125|1.84053|0.06675|0.06704|0.34726|0.06717|0.35584|0.06704|1.97676|1.42693|0.76661||1.26836|2|8|4|4|3|8|4|15|36|28|21|17|15|50|64|64|76|38|24|55|19|12||6|0.0082|0.01163|0.01027|0.00779|0.00776|0.00936|0.00925|0.01295|0.01569|0.01475|0.01342|0.01216|0.01329|0.01495|0.01913|0.02319|0.01968|0.01506|0.01314|0.01278|0.01057|0.01063||0.02132|-0.00866|-0.01238|-0.01019|-0.0086|-0.00748|-0.01123|-0.00857|-0.01349|-0.0166|-0.01526|-0.01451|-0.01147|-0.0119|-0.01696|-0.02446|-0.02175|-0.01979|-0.01678|-0.01461|-0.01352|-0.01083|-0.01054||-0.01346|116|307|253|200|144|260|275|309|358|351|347|320|338|355|357|357|357|346|335|314|294|286|250|||||||||||||||||||||||||
2025-12-17 09:22:38|CC.D.RR.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:22:39|CC.D.SM.UME.IP|1851|2025-12-16 15:39:40|2025-12-16 19:19:50|30481.2|7.7|0.09932|2025-12-16|0.12967|10|0.065368|2|-0.163545|1|2025-12-16||0.13106|0.1307|0.13076|0.13071|0.13077|0.13055|0.13018|0.13007|0.1298|0.12967|0.12993|0.12986|0.12981|0.12983|0.1304|0.13114|0.1313|0.13141|0.13129||||||3|1|1|1|2|2|3|2|7|2|4|8|4|26|18|17|11|11|27||||||0.01293|0.01262|0.00777|0.01098|0.01248|0.01585|0.01227|0.01135|0.01537|0.01246|0.01499|0.01543|0.0154|0.02455|0.01673|0.01848|0.0115|0.01121|0.01398||||||-0.01751|-0.01021|-0.01265|-0.01454|-0.01269|-0.01019|-0.01146|-0.01361|-0.0141|-0.01536|-0.01604|-0.01363|-0.0143|-0.02643|-0.01855|-0.01592|-0.0136|-0.01322|-0.01544|||||160|144|109|34|113|119|85|140|118|114|127|114|138|154|255|208|176|161|77|||||||||||||||||||||||||
2025-12-17 09:22:40|CC.D.BO.UME.IP|3017|2025-12-16 15:39:40|2025-12-16 19:19:50|4874.3|10.7|0.11177|2025-12-16|0.12063|1|0.117407|15|-0.238391|14|2025-12-16||0.12063|0.12088|0.12114|0.12124|0.12115|0.12103|0.12119|0.1216|0.12158|0.12161|0.12166|0.12183|0.12213|0.12302|0.12338|0.1236|0.12369|0.12335|0.12324||||||3|3|2|1|1|2|4|6|1|4|5|5|8|65|45|24|15|22|42||||||0.01112|0.01096|0.00962|0.00922|0.00754|0.00811|0.00874|0.01228|0.00901|0.00875|0.01086|0.00919|0.01244|0.02836|0.0204|0.01253|0.01295|0.01195|0.0134||||||-0.01545|-0.01175|-0.01073|-0.00639|-0.00925|-0.00674|-0.00981|-0.01026|-0.00903|-0.00777|-0.01076|-0.01094|-0.01402|-0.02845|-0.01876|-0.01543|-0.01274|-0.01388|-0.01328|||||196|201|171|124|150|195|194|207|194|165|199|159|207|178|353|328|287|295|107|||||||||||||||||||||||||
2025-12-17 09:22:40|CC.D.S.UME.IP|2190|2025-12-16 15:39:40|2025-12-16 19:19:50|1070.1|18|0.0679|2025-12-16|0.11085|7|0.055747|14|-0.194462|14|2025-12-16||0.11114|0.11098|0.11118|0.11118|0.11115|0.11099|0.11085|0.11095|0.11094|0.11094|0.1111|0.11118|0.11119|0.1114|0.11179|0.11213|0.11226|0.11232|0.1122||||||8|16|10|6|16|11|8|10|15|5|10|5|12|50|42|38|27|36|73||||||0.01303|0.01434|0.0103|0.01647|0.01463|0.01233|0.01386|0.01233|0.01795|0.01067|0.01316|0.01298|0.01153|0.02142|0.01627|0.01508|0.01376|0.01387|0.01654||||||-0.01891|-0.01189|-0.0139|-0.01158|-0.01347|-0.0131|-0.01039|-0.01265|-0.01479|-0.01513|-0.01579|-0.01448|-0.01312|-0.02148|-0.01558|-0.01418|-0.01378|-0.01527|-0.01227|||||136|104|99|45|103|113|87|104|81|57|95|113|146|147|203|187|139|180|65|||||||||||||||||||||||||
2025-12-17 09:22:42|MT.D.PA.FWM2.IP|4737|2025-12-16 15:39:40|2025-12-16 23:59:20|1679.25|0|0.23269|2025-12-16|0.11962|17|0.494975|15|-0.282234|15|2025-12-16|0.29691|0.24826|0.21096|0.16608|0.17648|0.13402|0.20138|0.139|0.18856|0.17204|0.20197|0.22675|0.205|0.20096|0.20166|0.23298|0.16408|0.11962|0.22578|0.16882|0.14087|0.16004||0.24166|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|0.03163|0.07392|0.062|0.06285|0.06304|0.046|0.06324|0.04908|0.06322|0.06172|0.06233|0.0492|0.06514|0.06613|0.06638|0.07889|0.05245|0.02948|0.05557|0.05579|0.03161|0.04024||0.04722|-0.03672|-0.07385|-0.06284|-0.0515|-0.05572|-0.03787|-0.06365|-0.03411|-0.05972|-0.04489|-0.06849|-0.05963|-0.06348|-0.06334|-0.06388|-0.07317|-0.04764|-0.02286|-0.05908|-0.05295|-0.03939|-0.03152||-0.04806|180|345|329|328|281|340|321|274|323|268|284|235|280|342|352|350|335|298|304|291|212|144|157|||||||||||||||||||||||||
2025-12-17 09:22:43|MT.D.PL.FWM2.IP|5807|2025-12-16 15:39:40|2025-12-16 23:59:40|1936.6|3.4|0.0787|2025-12-16|0.07978|17|0.217439|1|-0.163747|5|2025-12-16|0.09577|0.08223|0.08111|0.08161|0.08198|0.0818|0.08166|0.08193|0.08187|0.08176|0.08169|0.08162|0.08119|0.08192|0.08027|0.08039|0.0798|0.07978|0.07991|0.07989|0.07986|0.08||0.08371|1|9|6|4|1|3|3|1|2|3|2|2|4|6|9|8|6|4|4|2|1|1||1|0.0211|0.04022|0.02916|0.02674|0.01691|0.02308|0.02378|0.01949|0.02546|0.01901|0.01854|0.01326|0.02241|0.03631|0.03335|0.03893|0.02848|0.02037|0.0186|0.01729|0.01214|0.00997||0.01341|-0.02414|-0.03446|-0.02808|-0.02571|-0.01694|-0.02642|-0.02177|-0.01527|-0.0208|-0.01922|-0.01737|-0.01442|-0.02004|-0.02813|-0.03158|-0.03305|-0.02801|-0.01997|-0.01817|-0.01676|-0.01311|-0.00963||-0.00936|303|359|359|357|345|356|357|347|355|345|352|336|359|358|360|360|360|360|360|360|350|289|262|||||||||||||||||||||||||
2025-12-17 09:22:43|CS.D.ZINC.MINI.IP|2093|2025-12-16 15:39:40|2025-12-16 18:59:10|3026|2.1|0.19762|2025-12-16|0.19453|2|0.119924|2|-0.173805|9|2025-12-16||0.19494|0.19453|0.19539|0.19537|0.19609|0.19631|0.19637|0.19657|0.19732|0.19652|0.19678|0.19644|0.19652|0.19686|0.19685|0.1973|0.19776|0.21168|||||||3|3|1|2|3|2|2|3|3|2|2|2|4|3|3|2|2|2|||||||0.01856|0.01415|0.00782|0.00918|0.01696|0.01428|0.01427|0.01884|0.01918|0.01492|0.01411|0.01732|0.01651|0.01475|0.01561|0.01539|0.00957|0.00977|||||||-0.01464|-0.01501|-0.01628|-0.01416|-0.01688|-0.01215|-0.01569|-0.01679|-0.02175|-0.01624|-0.01214|-0.01905|-0.01742|-0.0141|-0.01437|-0.0146|-0.01233|-0.01418||||||279|176|51|100|237|254|149|256|280|189|140|187|307|306|283|223|134|91|||||||||||||||||||||||||
2025-12-17 09:22:44|IX.D.StoxxBank.FNI3.IP|2125|2025-12-16 15:39:40|2025-12-16 20:59:50|255.79|65.5|17.29212|2025-12-16|6.09276|15|0.09789|8|-0.499863|7|2025-12-16||||||||25.87653|8.03399|18.35667|20.82431|16.24598|24.23802|17.96715|6.30586|6.09276|7.06888|22.48535|39.25377|46.82005|52.96147|||||||||||21|390|181|93|150|115|62|69|36|86|8|5|2|25|||||||||||0.0294|0.02801|0.02115|0.0226|0.02001|0.02011|0.02305|0.02314|0.02164|0.02204|0.02061|0.02335|0.01957|0.01954|||||||||||-0.08698|-0.02405|-0.02039|-0.02306|-0.01989|-0.02175|-0.02405|-0.02153|-0.02135|-0.02166|-0.01995|-0.02517|-0.0209|-0.01953||||89|300|251|226|185|190|223|271|297|270|236|181|156|119|||||||||||||||||||||||||
2025-12-17 09:22:45|IX.D.CANNABIS.IFD.IP|1213|2025-12-16 15:39:40|2025-12-16 19:59:50|97.37|0|1.05941|2025-12-16|1.03536|19|0.470186|17|-0.494017|14|2025-12-16|||||||||||||||1.10091|1.08048|1.07486|1.06784|1.05598|1.03536|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||0.09761|0.07763|0.04812|0.06173|0.04721|0.05565|||||||||||||||||||-0.09236|-0.06318|-0.04483|-0.05421|-0.03874|-0.04434|||||157|332|279|260|263|299|||||||||||||||||||||||||
2025-12-17 09:22:47|KB.D.BANKS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:22:48|KB.D.AERO.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:22:48|KB.D.DRINKS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:22:51|KB.D.CHEMS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:22:51|KB.D.BUILD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:22:52|KB.D.ELECTY.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:22:52|KB.D.EE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:22:53|KB.D.SPECFINAN.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:22:53|KB.D.PHONES.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:22:55|KB.D.FDR.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:22:56|KB.D.FOOD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:22:56|KB.D.WATER.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:22:57|KB.D.GINDU.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:22:57|KB.D.RETAIL.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:22:58|KB.D.HEALTH.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:22:58|KB.D.HSEHLD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:22:59|KB.D.ENGINE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:22:59|KB.D.BUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:22:59|KB.D.LIFE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:23:00|KB.D.MEDIA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:23:02|KB.D.MINING.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:23:02|KB.D.INSURANCE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:23:05|KB.D.OIL.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:23:06|KB.D.OILEQUIP.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:23:06|KB.D.PGOODS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:23:09|KB.D.REAL.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:23:10|KB.D.SOFT.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:23:10|KB.D.SUPPORT.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:23:11|KB.D.TOBACCO.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:23:13|KB.D.HOTELS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:23:14|KB.D.PHARMA.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:23:14|KB.D.OZTELE.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:23:14|KB.D.OZCOND.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:23:15|KB.D.OZCONSUM.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:23:16|KB.D.OZENER.IFD.IP|689|2025-12-16 23:10:10|2025-12-16 23:59:40|8299.7|0|0.40038|2025-12-16|0.40046|23|0||0||2025-12-16|0.40096|0.40108|0.40094|0.40144|0.40077|||||||||||||||||||0.40046|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||117|118|119|118|117|99|||||||||||||||||||||||||
2025-12-17 09:23:16|KB.D.OZFINL.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:23:16|KB.D.OZHEALTH.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:23:17|KB.D.OZINDU.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:23:17|KB.D.OZMATR.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:23:18|KB.D.OZUTILI.IFD.IP|584|2025-12-16 23:10:10|2025-12-16 23:59:40|9680.9|0|0.4008|2025-12-16|0.4002|2|0||0||2025-12-16|0.40067|0.40033|0.4002|0.40068|0.40084|||||||||||||||||||0.40112|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||105|100|110|114|106|85|||||||||||||||||||||||||
2025-12-17 09:23:18|SE.D.MMM.CASH.IP|1689|2025-12-16 15:40:30|2025-12-16 23:57:00||469.7|20.74102|2025-12-16|1.34513|22|0.402439|9|-0.226757|21|2025-12-16|34.05748|||||||||62.19595|53.62627|50.29756|70.6968|63.79865|36.33418|34.11007|29.82093|29.11168|35.49424|27.59848|23.91936|1.83661|1.34513|100|28|||||||||1|0|0|0|4|1522|693|625|365|439|398|748|4653|0|0||||||||||0.28306|0.2446|0.00607|0.0121||0.03476|0.02901|0.01864|0.01254|0.01883|0.01969|0.01929||||-0.16915|||||||||-0.00609|-0.03849||-0.01286|-0.01714|-0.05766|-0.04607|-0.038|-0.02112|-0.02965|-0.02606|-0.0219|-0.22676|||3|63|60|2|17|11|116|235|215|203|189|225|293|1|1|1||||||||||||0||||||||||0|||
2025-12-17 09:23:19|SA.D.AXP.CASH.IP|1794|2025-12-16 15:40:20|2025-12-16 23:58:50||527.7|13.56348|2025-12-16|14.4101|19|0.189539|12|-0.766565|21|2025-12-16|100|||||||||50.92331|34.40039||50.57475|34.02906|32.42014|24.02759|21.99356|18.33102|26.68185|14.4101|21.43263|88.33717|||3|||||||||9|0||6|0|1066|345|349|439|653|599|1702|805|||0.02985|||||||||0.02051|0.00528||0.09608||0.04943|0.03023|0.01824|0.02518|0.01843|0.02254|0.02251||||-0.28035|||||||||||||-0.00262|-0.05666|-0.03504|-0.02077|-0.02209|-0.02182|-0.02381|-0.01841|-0.64644|||12|8|3|4|9|164|213|196|186|199|195|229|17|||||||||||||||||||||||||
2025-12-17 09:23:20|UA.D.AAPL.CASH.IP|4241|2025-12-16 15:40:30|2025-12-16 23:59:30||3711.9|13.90156|2025-12-16|0.00888|20|0.208738|23|-0.273963|0|2025-12-16|66.73308|30.84027|52.64293|41.13994|43.69856|42.18135|50.01043|41.13847|50.96639|50.04336|54.6169|69.80174|50.04515|56.98112|17.76399|0.01684|0.2927|0.01204|0.01134|0.00977|0.00888|48.74865|81.85362|75.60279|361|9|13|5|33|18|27|30|53|424|97|89|436|284|12601|7356|5338|5302|6477|5219|9630|21511|391|431|0.08045|0.01123|0.00794|0.0104|0.00755|0.00787|0.0066|0.01385|0.01094|0.03712|0.02199|0.023|0.04751|0.02041|0.03484|0.02318|0.01497|0.01346|0.01459|0.01323|0.01356|0.01442|0.04571|0.13365|-0.0808|-0.01783|-0.01294|-0.01931|-0.01683|-0.01492|-0.01467|-0.01412|-0.01124|-0.04176|-0.01935|-0.02499|-0.01756|-0.02006|-0.03531|-0.02286|-0.01698|-0.01468|-0.01514|-0.01398|-0.01332|-0.03305|-0.06661|-0.06213|39|172|114|107|87|83|70|107|157|42|22|43|38|137|282|360|360|359|360|360|360|115|33|45|||||||||||||||||||||||||
2025-12-17 09:23:21|SA.D.BA.CASH.IP|2343|2025-12-16 15:40:30|2025-12-16 23:59:40||1091.7|16.46074|2025-12-16|9.89684|20|14|9|-0.348297|21|2025-12-16|100|46.99147|63.743|33.38873|66.69029|54.60868|77.78431|79.17565|76.78391|84.69304|77.05346|100|60.14305|39.62022|18.64402|17.95112|26.19779|22.51655|29.81456|21.12744|9.89684|88.27381|66.72165|64.78127|36|4|0|0|0|0|0|0|3|1|34|214|54|39|4389|2476|1480|1362|1375|1125|1902|3683|239|150||0.00979|0.0062||0.00489|0.00817|0.00735|0.00653|0.02275|14|0.13707||0.09516|0.01993|0.05425|0.03219|0.02587|0.0179|0.0232|0.02161|0.02144|0.08231|0.08231|0.05826|-0.02926|-0.06026|-0.02934|-0.06352|-0.02932|-0.1015||-0.01049|-0.02907|-0.0049|-0.07375|-0.00488|-0.03487|-0.04518|-0.06082|-0.03233|-0.02378|-0.02443|-0.025|-0.02883|-0.01775|-0.179|-0.16486|-0.05626|4|32|22|3|6|11|9|24|43|13|26|2|35|71|167|274|218|227|215|223|294|17|6|17||||||||||||0|||||||||||||
2025-12-17 09:23:22|SB.D.CAT.CASH.IP|1935|2025-12-16 15:40:10|2025-12-16 23:57:10||475.7|19.62374|2025-12-16|13.54781|15|0.493953|9|-0.441535|11|2025-12-16|81.83763|||||||||68.83375|50.13327|88.93835|100|57.32662|21.65023|13.54781|22.06904|27.68948|39.08638|22.17825|16.82131|60.32698|100|100|26|||||||||25|68|35|2|86|1082|743|336|398|531|521|1058|2599|0|54|0.01401|||||||||0.258||0.08326||0.08651|0.05724|0.04335|0.02393|0.0209|0.01889|0.0179|0.01614||0.01082|0.10723|-0.01188|||||||||-0.19541|-0.02544|-0.44153|-0.0237|-0.0761|-0.05428|-0.04425|-0.03057|-0.02303|-0.02414|-0.02272|-0.02037|-0.26496|-0.05277|-0.03745|11|16|4|9|5|14|158|275|250|246|251|253|280|5|23|6|||||||||||||||||||||||||
2025-12-17 09:23:22|SB.D.CVX.CASH.IP|2307|2025-12-16 15:40:30|2025-12-16 23:59:00||1522.9|6.99113|2025-12-16|0.30333|15|3.933371|9|-0.241627|10|2025-12-16|100|||||||||76.75916|93.57592|88.91872|75.04409|50.12098|10.24265|0.30333|2.33721|8.50106|7.22121|10.4091|6.36825|75.0846|83.36399|66.71208|13|||||||||84|4|87|97|590|2755|2421|1652|1670|1361|1014|3030|12180|49|305|0.72039|||||||||0.35154|0.09476|0.01918|0.0302||0.02965|0.02073|0.01584|0.01373|0.01379|0.01147|0.012|0.029|||-0.0668|||||||||-0.16094|-0.05844|-0.05366|-0.01008|-0.03919|-0.03306|-0.02094|-0.01662|-0.01292|-0.01408|-0.01217|-0.01235|-0.14995|-0.01362|-0.02043|2|30|62|9|16|14|206|353|345|330|333|327|346|20|12|3|0||||||||||||||||||||||||
2025-12-17 09:23:23|UA.D.CSCO.CASH.IP|1943|2025-12-16 15:40:30|2025-12-16 23:58:40|7713|1772.4|1.87796|2025-12-16|0.21343|22|0.410625|13|-0.49936|14|2025-12-16|1.88314|||||||||87.56005|47.3805|47.3531|85.7579|38.53758|17.0271|0.87035|1.81549|1.35594|0.9937|1.46226|0.37385|55.78778|0.21343|71.48596|481|||||||||1|8|3|40|35|2822|1891|1213|1733|1571|1643|4892|1380|500|147||||||||||0.06494|0.04627|0.06882|0.03207|0.06984|0.03341|0.02945|0.01999|0.01766|0.01868|0.01737|0.02043||||-0.32142|||||||||-0.04022|-0.06725|-0.0795|-0.05343|-0.03848|-0.04832|-0.02747|-0.02259|-0.02001|-0.02069|-0.01913|-0.0214|-0.0129|-0.01293||1|232|106|212|35|34|206|351|333|298|306|276|277|18|2|7|0||||||||||||||||||||||||
2025-12-17 09:23:23|SD.D.KO.CASH.IP|2887|2025-12-16 15:40:30|2025-12-16 23:59:50||2888.2|5.34189|2025-12-16|0.74396|17|14.354839|9|-0.140845|9|2025-12-16|100|76.63638|71.1685|52.97273|78.95777|37.52775|80.00375|60.01464|63.42973|85.74316|100|100|55.5837|55.06843|16.54448|1.32115|0.98488|0.74396|1.22606|1.65323|3.0812|74.05206|77.8204|100|12|3|8|4|12|70|24|45|28|67|0|0|331|175|6521|5189|4409|4956|3442|4410|16572|34516|158|32||0.02008|0.03669|0.01411|0.01411|0.0141|0.01408|0.01408|0.02109|1.82078||||0.0141|0.03337|0.02179|0.02101|0.01555|0.0154|0.0154|0.01871|0.03838|0.05679|0.0284|-0.05235|-0.02495|-0.02398|-0.02822|-0.02822|-0.01878||-0.04687|-0.0294|-0.05633|||-0.02814|-0.03711|-0.02752|-0.02455|-0.01636|-0.01649|-0.01597|-0.01412|-0.02139|-0.02132|-0.0142|-0.05676|10|77|52|34|19|32|15|25|41|21|8|2|9|40|218|306|206|137|165|122|163|23|9|4|||||||||||||||||||||||||
2025-12-17 09:23:24|SB.D.DOWWUS.CASH.IP|1105|2025-12-16 15:40:40|2025-12-16 20:59:50|2281|1358|5.19793|2025-12-16|1.1841|20|0.216357|14|-0.301724|14|2025-12-16|||||||||||||||9.94021|7.50604|2.60831|6.29254|20.03692|3.89036|1.1841||||||||||||||||||1693|1379|667|835|4544|2099|531||||||||||||||||||0.06501|0.05183|0.05449|0.05267|0.05642|0.04418|0.04808||||||||||||||||||-0.07357|-0.05562|-0.04973|-0.05093|-0.05814|-0.04719|-0.05067||||162|268|195|160|155|130|180|||||||||||||||||||||||||
2025-12-17 09:23:25|SH.D.XOM.CASH.IP|2787|2025-12-16 15:40:30|2025-12-16 23:59:20|11517|2855.3|6.00534|2025-12-16|0.0104|15|26.660905|9|-0.468005|6|2025-12-16|100|46.13115|30.52759|71.92233|70.04244|70.63721|42.98176|23.22076|74.11126|40.20834|57.25209|62.57153|83.35185|63.22995|7.23826|0.0104|1.44616|0.60804|0.31213|0.34434|0.31729|50.09977|66.69572|80.04357|5|0|0|0|0|0|0|11|0|3|6|553|239|192|5133|5060|3312|2514|2779|2736|8066|7116|106|412|0.02564|0.01523|0.01559|0.01435|0.01132|0.00849|0.02646|0.05555|0.0158|0.42004|0.14513|0.15385|||0.03503|0.02385|0.01554|0.01426|0.01343|0.01211|0.01347|0.10029|||-0.20825|-0.08778|-0.05095|-0.08499||-0.0722|-0.14461|-0.07161|-0.01776|-0.02288|-0.0377|-0.03419|-0.07259|-0.04702|-0.04094|-0.02543|-0.01806|-0.0142|-0.01306|-0.01223|-0.01378|-0.14808|-0.00871|-0.05443|10|37|23|32|10|17|28|13|81|133|100|8|6|19|209|357|348|334|330|298|324|18|3|5|||||||||||||||||||||||||
2025-12-17 09:23:25|SC.D.GS.CASH.IP|2045|2025-12-16 15:40:30|2025-12-16 23:59:20||445|22.09545|2025-12-16|1.69492|9|20.081411|9|-0.29933|21|2025-12-16|50.04955|||||||||1.69492|100|67.13829|87.56557|58.48615|18.82979|26.65844|29.80719|26.39351|26.03955|22.01687|21.10437|66.78887|100|100|85|||||||||0|0|21|23|45|592|512|446|461|461|377|681|661|17|2||||||||||20.08141||0.05082|0.06996||0.06091|0.03279|0.02586|0.02615|0.02193|0.01861|0.01645||0.01993||||||||||||||-0.05438|-0.04596|-0.08438|-0.04591|-0.03746|-0.03134|-0.0287|-0.02813|-0.02122|-0.15023||-0.0205|2|1|1|6|16|12|187|346|326|315|304|305|318|12|6|5||||||||||0|||||||||||||||
2025-12-17 09:23:26|SC.D.HD.CASH.IP|1964|2025-12-16 15:40:30|2025-12-16 23:58:10|35244|579.2|12.44467|2025-12-16|10.42302|20|5.045109|9|-0.242035|11|2025-12-16|100|||||||||96.33304|91.01034|71.1104|100|60.11627|22.66973|19.9726|19.25194|20.31956|21.99075|15.5366|10.42302|71.55404||100|0|||||||||0|1|1|3|204|1359|778|468|703|511|685|1192|4170||0|0.12656|||||||||0.22301|0.22|0.18212|0.16594|0.19578|0.03359|0.02543|0.01334|0.0144|0.01543|0.01571|0.01457|0.08257|||||||||||||-0.17015|-0.17967|-0.07409|-0.01401|-0.05069|-0.02881|-0.0163|-0.0155|-0.01318|-0.01502|-0.01406|-0.14191|||2|108|88|113|10|5|146|261|255|207|214|245|298|7|1|||||||||||||||||||||||||
2025-12-17 09:23:27|SD.D.IBM.CASH.IP|1923|2025-12-16 15:41:00|2025-12-16 23:59:50||555.1|14.74431|2025-12-16|12.7814|14|0.479718|12|-0.476408|9|2025-12-16|100|||||||||94.92414|100|89.82008|65.17059|73.73612|12.7814|23.24066|24.41756|18.14808|18.37932|22.82764|14.72193|81.89905||100|217|||||||||2|5|31|110|20|1481|1080|647|624|947|527|878|2041||82|0.28942|||||||||0.27866|0.41558|0.07444|0.25128|0.07061|0.05144|0.03256|0.02388|0.0188|0.02449|0.01999|0.01557|0.16369|||-0.29262|||||||||-0.45256|-0.07163|-0.11923|-0.17936|-0.12696|-0.06298|-0.03889|-0.02616|-0.02093|-0.02446|-0.01967|-0.01393|-0.35518|||10|39|10|39|20|19|150|289|238|243|229|215|279|11|3|||||||||||||||||||||||||
2025-12-17 09:23:28|UB.D.INTC.CASH.IP|3782|2025-12-16 15:40:40|2025-12-16 23:59:50|3764|7030.2|9.9603|2025-12-16|0.02626|18|0.592992|9|-0.326353|1|2025-12-16|46.71838|25.23823|37.46406|46.78255|61.94556|51.25186|65.81365|45.88563|56.76772|36.72059|40.61596|61.71352|56.65574|46.67522|12.58926|0.0266|0.61638|0.36682|0.02626|0.37761|0.02669|47.27371|63.17202|56.05414|1390|348|170|307|91|364|163|151|125|940|865|399|413|1727|19109|18702|11384|8511|9775|8822|23662|84404|1436|2375|0.02678|0.05309|0.0438|0.04756|0.03245|0.04064|0.03786|0.05934|0.03962|0.08928|0.07901|0.04247|0.03296|0.07801|0.07668|0.05449|0.04224|0.03607|0.03903|0.03248|0.03827||0.08949|0.06249|-0.03648|-0.06535|-0.05038|-0.03401|-0.04593|-0.02705|-0.04502|-0.06292|-0.05251|-0.04186|-0.05332|-0.04668|-0.0444|-0.05438|-0.0691|-0.05551|-0.04069|-0.03377|-0.03507|-0.03407|-0.03061|-0.04601|-0.02683|-0.05689|60|151|139|107|63|41|38|48|104|90|143|107|83|133|247|356|339|294|284|285|244|36|19|50|||||||||||||||||||||||||
2025-12-17 09:23:29|SD.D.JNJ.CASH.IP|2197|2025-12-16 15:40:40|2025-12-16 23:58:50|20899|1476.4|7.76571|2025-12-16|0.73773|12|13.79915|9|-0.182661|14|2025-12-16|100|||||||||2.58206|92.3888|0.87615|0.73773|71.08242|7.93555|14.54381|6.85442|9.75339|14.65463|7.96797|4.23414|55.66061|50.03352|100|0|||||||||0|3|145|247|227|3015|1312|2337|1225|1116|723|3298|2701|869|1|0.05137|||||||||13.79915|0.07781|||0.10087|0.03088|0.01938|0.02391|0.01787|0.01605|0.01219|0.01572|0.06129||0.01437||||||||||||||-0.03714|-0.03411|-0.02249|-0.02602|-0.01341|-0.01437|-0.01293|-0.01521|-0.07013|-0.02154|-0.03829|1|1|13|2|1|31|178|324|308|257|287|302|332|18|2|2|0|||||||||0|||||||||||||0|0|
2025-12-17 09:23:29|SD.D.JPM.CASH.IP|2191|2025-12-16 15:40:40|2025-12-16 23:57:00||1408.3|6.32013|2025-12-16|4.83924|16|5.103621|9|-0.268868|9|2025-12-16|25.08443|||||||||58.50231|75.10798|100|100|68.10174|11.29517|7.42677|4.83924|6.57412|8.62412|8.63053|5.31679|71.5008|88.90123|100|259|||||||||60|18|6|30|119|3076|1886|1597|1135|1183|1145|2825|1916|31|0||||||||||0.90553|0.09703||0.13332|0.06468|0.03283|0.02158|0.01544|0.01554|0.01507|0.01441|0.01118||0.04125|0.0381|-0.01251|||||||||-0.26887|-0.01878|-0.05318|-0.12644|-0.10088|-0.0467|-0.02729|-0.01904|-0.01679|-0.01959|-0.01841|-0.01546|-0.05919|-0.04597||4|12|8|1|14|25|178|325|312|275|256|279|302|21|9|2||||||||||||0|||||||||||||
2025-12-17 09:23:30|SE.D.MCD.CASH.IP|1770|2025-12-16 15:40:40|2025-12-16 23:51:50|31449|590.2|9.22895|2025-12-16|3.85457|15|14.992727|9|-0.175208|14|2025-12-16|33.6232|||||||||88.35905||100|100|33.5446|23.7628|3.85457|15.3048|19.67338|21.21912|13.39609|6.96362|80.06369||100|56|||||||||1||37|0|59|1477|1116|667|448|583|677|1389|6591||0||||||||||1.65101|||0.09739|0.0502|0.02968|0.01854|0.01473|0.01138|0.01548|0.01361|0.01318|||0.11146|-0.0272|||||||||||||-0.0554|-0.03896|-0.0214|-0.0155|-0.01632|-0.01632|-0.01643|-0.01515|-0.15263|||3|17|3|1|6|114|263|203|168|151|187|288|5|3|0||||||||||||0||||||||||||
2025-12-17 09:23:31|SE.D.MRK.CASH.IP|2061|2025-12-16 15:40:40|2025-12-16 23:58:00|9812|3228.6|6.96461|2025-12-16|3.43164|20|33.839393|9|-1.231803|21|2025-12-16|100|||||||||72.58155|92.64368|100|50.05983|86.40086|5.42033|7.24833|9.31342|5.18782|8.38225|10.39926|3.43164|46.97977|100|100|21|||||||||35|1|5|50|68|7639|4263|3107|3431|1484|2005|4272|6526|2|0||||||||||4.86849|0.05085|0.02167||0.03241|0.06159|0.03504|0.02476|0.02662|0.01843|0.01927|0.01996||0.12291||-0.15974|||||||||-0.02996|-0.02498|-0.08992|-0.01994|-0.01497|-0.07729|-0.03353|-0.02492|-0.02598|-0.01727|-0.01934|-0.01948|-0.42464|-0.03072||2|29|27|19|2|22|187|333|323|271|299|289|322|15|3|6|||||||||||||||||||||||||
2025-12-17 09:23:32|UC.D.MSFT.CASH.IP|4750|2025-12-16 15:40:40|2025-12-16 23:59:50|47502|1866.4|11.82525|2025-12-16|0.00898|20|0.225977|11|-0.145887|14|2025-12-16|67.9552|28.76069|35.73225|35.1163|48.84002|50.55902|36.70754|30.22412|36.55701|69.75807|68.21838|50.06846|73.23532|51.68475|13.49431|0.01778|0.29295|0.57179|0.29669|0.57437|0.00898|50.59799|69.7166|62.90278|128|15|5|12|5|7|17|36|18|67|41|391|143|361|7895|4179|2876|3057|2639|2641|5784|15690|115|189|0.00984|0.01101|0.00873|0.01322|0.00954|0.00357|0.0075|0.00899|0.01064|0.03917|0.01958|0.10192|0.01927|0.01773|0.03254|0.01985|0.01601|0.01343|0.01395|0.01298|0.0145|0.02339|0.01051|0.08205|-0.03376|-0.01466|-0.01307|-0.01652|-0.01508|-0.01293|-0.01129|-0.0134|-0.01171|-0.02583|-0.02432|-0.00967|-0.0202|-0.01967|-0.0257|-0.01996|-0.01475|-0.01446|-0.01367|-0.01248|-0.01405|-0.02956|-0.03189|-0.01683|53|174|154|151|127|91|139|149|208|109|44|42|56|151|245|359|360|359|357|358|360|87|33|35|||||||||||||||||||||||||
2025-12-17 09:23:32|SE.D.NKE.CASH.IP|2589|2025-12-16 15:40:40|2025-12-16 23:58:00|6737|3396.4|6.54709|2025-12-16|0.01521|19|18.316049|9|-0.532308|9|2025-12-16|66.81207|48.21122|71.43493|54.20246|84.62146|75.01789|66.68765|73.87845|82.96776|70.46175|83.41009|66.73336|86.40808|52.89313|6.76329|0.88529|0.63064|1.57839|1.44431|0.01521|0.42667|35.07909|62.6176|66.70519|222|14|80|35|0|6|21|16|39|26|15|58|55|266|5964|3957|2801|3398|2367|3020|6742|20365|290|70|0.05416|0.13331|0.03708|0.07411|0.08888|0.05429|0.04444|0.04109|0.04659|0.88755|0.18571|0.23015|0.14373|0.05412|0.04863|0.03769|0.02377|0.02456|0.02129|0.02202|0.02125|0.0398|0.10446|0.07452|-0.07752|-0.08716|-0.04447|-0.05627|-0.0148|-0.03454|-0.01974|-0.05935|-0.13173|-0.2338|-0.23714|-0.11838|-0.04187|-0.05688|-0.05213|-0.03414|-0.02622|-0.02182|-0.02259|-0.02041|-0.02212|-0.09938|-0.14903|-0.0744|12|27|7|24|39|24|12|42|41|64|12|18|44|36|194|348|326|320|280|284|243|20|24|12|||||||||||||||||||||||||
2025-12-17 09:23:33|SE.D.PFE.CASH.IP|3291|2025-12-16 15:40:40|2025-12-16 23:59:50|2551|21738.6|7.82275|2025-12-16|0.03946|18|0.762777|9|-1.436673|11|2025-12-16|100|52.87669|50.07375|47.7704|66.6956|55.58298|22.26442|35.06079|47.09786|43.51941|38.92778|51.50343|25.59417|29.85766|11.80728|0.40295|0.52277|0.66432|0.03946|0.03982|0.88647|53.5459|67.47021|77.79523|40|45|129|51|37|152|149|112|164|162|586|1740|3178|5091|55675|57786|83046|42479|38891|48003|92792|9708|1312|221||0.11387|0.07599|||||||0.3048|0.05294|0.10399|0.0974|0.07985|0.08|0.05741|0.05346|0.03983|0.03987|0.03983|0.04627|0.03917|0.05245|0.09164|-0.03794|-0.10229|-0.13996|-0.05416|-0.06323|-0.04745|-0.03797|-0.08861|-0.05477|-0.04206|-0.03784|-0.24485|-0.05767|-0.06777|-0.08842|-0.05855|-0.05106|-0.0448|-0.04383|-0.04346|-0.04128|-0.05885|-0.05649|-0.05234|6|53|34|44|21|18|18|20|34|46|36|80|98|104|221|275|207|160|103|98|118|43|43|18|||||||||||||||||||||||||
2025-12-17 09:23:34|SE.D.PG.CASH.IP|2233|2025-12-16 15:40:40|2025-12-16 23:59:50||1661.8|7.76141|2025-12-16|3.60521|20|4.604317|9|-0.42428|22|2025-12-16|72.74791|||||||||86.35214|30.72741|100|77.79381|69.8174|7.70792|5.83757|6.98593|15.43001|11.55491|8.66038|3.60521|76.49612|54.29208|73.44043|134|||||||||46|70|0|117|414|3539|2943|3010|1437|1243|1602|2652|7571|321|160|0.04125|||||||||0.16694|0.15508||0.04123|0.03431|0.03683|0.01768|0.01453|0.01222|0.00961|0.01168|0.01248|0.03441|0.26571|0.00685|-0.05365|||||||||-0.02492|-0.10817||-0.05265|-0.05712|-0.03685|-0.01651|-0.01355|-0.01287|-0.01025|-0.01097|-0.01211|-0.04821|-0.245|-0.13361|22|73|23|2|27|43|183|327|287|253|234|266|306|17|24|15|||||||||||||||||||||||||
2025-12-17 09:23:34|SH.D.UTX.CASH.IP|1814|2025-12-16 15:40:40|2025-12-16 23:58:20|17703|857.9|14.69601|2025-12-16|13.96707|15|0.277316|14|-0.995545|13|2025-12-16|100|||||||||100|||75.13729|71.62039|25.95467|13.96707|14.18919|31.16207|21.60688|24.8201|20.71841|84.84669|67.18093|100|25|||||||||17|||173|329|1514|1171|848|740|1027|1557|1222|6248|167|0|0.07962|||||||||0.04401|||0.15951||0.04801|0.03136|0.02626|0.02149|0.02189|0.02592|0.01589|||||||||||||-0.21409|||-0.13977|-0.55272|-0.07699|-0.0274|-0.02843|-0.02245|-0.02031|-0.02263|-0.01715|-0.40827|-0.11767||10|6|4|7|97|180|184|180|167|230|290|13|3|1|||||||||||||||||||||||||
2025-12-17 09:23:35|SG.D.TRVUS.CASH.IP|1418|2025-12-16 15:40:40|2025-12-16 20:59:50|28942|338.3|6.71804|2025-12-16|8.77689|17|1.267405|14|-0.698534|14|2025-12-16|||||||||||||||19.57256|15.01946|16.463|8.77689|13.0831|10.43548|16.44455||||||||||||||||||743|870|788|517|471|477|463||||||||||||||||||0.13858|0.02577|0.0139|0.01353|0.01497|0.01455|0.01501||||||||||||||||||-0.0683|-0.02651|-0.0208|-0.01665|-0.01503|-0.02094|-0.01542||||72|127|134|103|115|125|201|||||||||||||||||||||||||
2025-12-17 09:23:36|SH.D.UNH.CASH.IP|3074|2025-12-16 15:40:40|2025-12-16 23:59:50|33352|1037.7|14.79099|2025-12-16|9.53722|20|0.332344|9|-0.3732|14|2025-12-16|92.31766|35.71884|39.65161|45.58516|50.02024|33.6892|32.02537|47.77667|50.54703|86.47097|77.8111|91.05261|81.26995|60.37436|18.82153|9.68578|11.43964|11.02625|15.95041|19.87208|9.53722|81.84134|77.7841|66.69161|77|78|5|9|5|21|4|2|5|37|89|23|87|182|2399|1690|1279|1601|1414|1360|2512|436|86|93||0.01874|0.01432|0.01328|0.00967|0.02367|0.02317|0.0113|0.01757|0.04608|0.06961|0.02558|0.0442|0.05099|0.04966|0.02919|0.02384|0.02419|0.02274|0.01716|0.01759|0.0547|0.00898||-0.00957|-0.03711|-0.02952|-0.03282|-0.01311|-0.07555|-0.04449|-0.01596|-0.02141|-0.15357|-0.05303|-0.04493|-0.01506|-0.05498|-0.06534|-0.02988|-0.02518|-0.02181|-0.02127|-0.02036|-0.01469|-0.04911|-0.00748|-0.01197|13|129|154|90|98|119|97|111|97|81|27|67|48|68|203|301|281|264|264|247|326|33|9|3|||||||||||||||||||||||||
2025-12-17 09:23:36|SH.D.VZ.CASH.IP|2082|2025-12-16 15:40:50|2025-12-16 23:59:10|4063|4216.8|0.82387|2025-12-16|0.02446|15|0.367827|14|-0.09816|21|2025-12-16|75.0092|||||||||44.62449||33.42324|77.79412|60.02208|2.86222|0.02446|0.02447|0.02449|1.27392|0.02457|0.02455|46.21806|33.37425|100|363|||||||||56||200|139|316|8325|5337|7654|8976|8202|9920|20132|15823|50|0|0.02453|||||||||0.12272||0.12267|0.04901|0.04906|0.03901|0.03004|0.03427|0.0245|0.02455|0.02457|0.02763|0.10652|||-0.0245|||||||||||||-0.02452|-0.04138|-0.02962|-0.02834|-0.02856|-0.02758|-0.03072|-0.02455|-0.06136|||8|9|3|9|20|177|216|133|86|80|76|89|13|3|1|||||||||||||||||||||||||
2025-12-17 09:23:37|SH.D.VUS.CASH.IP|2113|2025-12-16 15:40:40|2025-12-16 23:58:10||1262.8|12.18578|2025-12-16|0.25433|11|27.222222|9|-0.477016|9|2025-12-16|94.1224|||||||||81.94647|88.9376|0.25433|87.51009|64.8228|14.25691|21.99452|19.21287|14.54599|17.43687|18.58421|8.85696|92.87453|100|100|16|||||||||5|7|59|123|81|3363|1726|1304|1197|1355|1235|2604|4902|1|4|0.03633|||||||||3.53382|0.05413|0.00289||0.12894|0.03449|0.01974|0.01905|0.01435|0.01403|0.01492|0.01287|0.08583|||-0.17047|||||||||-0.27898||||-0.13393|-0.03822|-0.01893|-0.01062|-0.01559|-0.01435|-0.01624|-0.01226|-0.06004||-0.21175|17|22|18|1|8|17|141|296|245|248|247|264|328|14|2|1||||||||||||0||||||||||||0|
2025-12-17 09:23:38|SH.D.WAG.CASH.IP|0|none|||0|0|2025-12-16|10000||0||0||2025-12-16|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:23:38|SH.D.WMT.CASH.IP|2591|2025-12-16 15:40:40|2025-12-16 23:59:10||7418.6|8.11571|2025-12-16|1.64913|20|0.300868|14|-0.300558|14|2025-12-16|83.34761|75.3139|61.58163|40.04545|33.36197|36.9377|64.57606|57.18339|53.87919|96.01824|96.43992|100|76.94284|94.45349|6.569|3.4206|4.33299|7.28401|7.10561|5.54486|1.64913|72.25838|93.35998|100|291|0|36|10|33|32|3|9|8|3|18|0|498|205|6441|5857|3786|4087|2814|3830|8598|8958|14|26||0.0092|0.00911|||0.01913|0.02491|0.00932|0.02146|0.0086|0.03438|0.03436|0.02142|0.09426|0.03334|0.02242|0.01459|0.01486|0.01355|0.0139|0.0163|0.04774|||-0.02568|-0.03136|-0.02284|-0.03601|-0.03435|-0.05332|-0.06769|-0.07731|-0.03072|-0.0086|-0.05581|-0.03007|-0.0257|-0.10448|-0.04063|-0.02313|-0.01522|-0.01368|-0.01544|-0.01661|-0.01624|-0.13437|-0.14749|-0.0318|6|89|52|10|3|19|31|28|52|25|28|27|13|18|184|353|301|275|296|271|305|18|15|5|||||||||||||||||||||||||
2025-12-17 09:23:39|UB.D.GOOGUS.CASH.IP|4724|2025-12-16 15:40:50|2025-12-16 23:59:30||1832.5|14.91799|2025-12-16|0.01394|19|0.592815|9|-0.568627|14|2025-12-16|49.40309|26.03406|26.29032|25.02657|42.52171|41.23987|40.84877|37.14466|52.31899|31.67655|50.48811|35.37104|49.25418|25.73875|5.14369|0.02002|0.01675|0.01569|0.01504|0.01394|0.28987|50.78648|68.87557|58.01295|78|45|15|7|37|12|15|36|17|115|76|51|75|504|4772|4830|3509|4109|3647|2495|5329|5159|353|109|0.0101|0.01454|0.01489|0.01129|0.00974|0.01101|0.01593|0.00974|0.01327|0.04622|0.02032|0.01457|0.01225|0.01735|0.04238|0.02879|0.02231|0.01672|0.0179|0.01546|0.01632|0.01189|0.02265|0.02914|-0.01681|-0.02118|-0.02412|-0.01154|-0.01568|-0.01295|-0.01311|-0.01603|-0.0224|-0.01779|-0.01188|-0.00998|-0.01446|-0.01789|-0.04361|-0.02914|-0.02165|-0.01569|-0.01785|-0.01427|-0.01415|-0.02195|-0.01628|-0.03183|77|227|179|180|160|131|120|132|174|253|218|201|195|288|333|360|360|360|360|360|360|199|61|88|||||||||||||||||||||||||
2025-12-17 09:23:40|UC.D.NFLX.CASH.IP|4709|2025-12-16 15:40:50|2025-12-16 23:59:50|9557|4284.3|12.8853|2025-12-16|0.01078|17|0.191816|14|-0.340172|14|2025-12-16|50.64916|31.91579|41.59447|46.92719|37.53088|49.43932|35.02596|34.6033|37.15796|61.42192|61.55913|53.52067|58.34871|43.94519|13.14781|0.01099|0.01084|0.01078|0.01101|0.3156|0.93935|22.76932|27.97728|40.52385|419|58|46|58|54|44|35|59|44|280|411|181|295|607|13646|12745|7238|6828|7737|5839|16568|7472|3557|4224|0.02671|0.02468|0.01887|0.02212|0.02387|0.01571|0.02722|0.02075|0.02217|0.02355|0.01612|0.05364|0.01834|0.03594|0.04187|0.03018|0.02073|0.01613|0.01909|0.01548|0.02082|0.04|0.03155|0.02685|-0.02423|-0.03944|-0.02587|-0.0317|-0.02362|-0.03325|-0.02865|-0.02791|-0.04364|-0.03904|-0.01719|-0.04171|-0.02089|-0.02681|-0.05029|-0.03124|-0.02033|-0.01805|-0.02051|-0.01628|-0.02546|-0.03826|-0.0374|-0.02522|79|160|166|113|88|85|60|81|97|101|91|86|96|189|259|357|352|340|343|328|323|198|204|121|||||||||||||||||||||||||
2025-12-17 09:23:41|UB.D.FB.CASH.IP|4762|2025-12-16 15:40:50|2025-12-16 23:59:40|65714|1494.2|13.91814|2025-12-16|0.30634|20|0.231579|9|-0.23735|20|2025-12-16|73.93879|25.66693|43.25979|26.89369|50.02007|53.09841|36.05287|33.56551|35.63157|38.92222|60.89041|62.91931|73.19939|51.08131|12.34891|1.15848|2.08182|2.78542|5.06706|1.17827|0.30634|51.81791|60.02788|51.75952|73|21|6|29|4|5|9|7|15|75|82|50|135|190|3846|3343|2311|1735|2140|3184|6187|6221|118|157|0.0124|0.0158|0.01069|0.01809|0.00983|0.00792|0.00674|0.01105|0.01085|0.01932|0.04202|0.06271|0.05218|0.03248|0.04039|0.02576|0.01648|0.01347|0.01466|0.01476|0.01645|0.02949|0.0388|0.03348|-0.02567|-0.02598|-0.01384|-0.01967|-0.01431|-0.01282|-0.01987|-0.0145|-0.0212|-0.04802|-0.03405|-0.03985|-0.02537|-0.02814|-0.03542|-0.02557|-0.01828|-0.01608|-0.01297|-0.01369|-0.01868|-0.0318|-0.01937|-0.0099|46|238|185|134|134|130|161|164|191|85|74|35|82|149|244|356|341|326|337|346|351|112|35|29|||||||||||||||||||||||||
2025-12-17 09:23:43|UA.D.AMZN.CASH.IP|5093|2025-12-16 15:40:50|2025-12-16 23:59:50|22500|4992|11.83507|2025-12-16|0.00829|20|0.346301|14|-0.273628|14|2025-12-16|53.5454|27.73746|34.55774|44.04384|51.20572|41.93475|47.59651|33.35729|27.83574|59.0002|67.29255|58.79293|62.26611|41.43715|15.53234|0.01682|0.01239|0.01218|0.01219|0.01081|0.00829|51.27424|81.58677|56.03862|372|34|7|22|28|33|11|26|31|139|220|273|341|1595|14708|7522|5433|5010|6212|5290|8910|17669|227|458|0.0165|0.01731|0.01213|0.01251|0.01666|0.02015|0.00876|0.01223|0.01271|0.04508|0.01806|0.07366|0.0349|0.03251|0.04115|0.02565|0.01844|0.01495|0.0156|0.01544|0.01304|0.0171|0.01801|0.02812|-0.01875|-0.02598|-0.01871|-0.01956|-0.02205|-0.02786|-0.0151|-0.01534|-0.02077|-0.02809|-0.0374|-0.03168|-0.02039|-0.03403|-0.04197|-0.02569|-0.01919|-0.01531|-0.01745|-0.01535|-0.01479|-0.02905|-0.0117|-0.02567|71|231|194|159|84|136|124|159|187|95|58|63|98|203|284|360|359|360|360|360|360|80|38|50|||||||||||||||||||||||||
2025-12-17 09:23:43|SG.D.TWTRUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:23:43|EC.D.ACCP.CASH.IP|507|2025-12-16 15:40:50|2025-12-16 16:29:50|4762|50.7|18.17386|2025-12-16|13.22764|8|0.230608|8|-0.104844|8|2025-12-16|||||||||13.22764|21.27932|25.62169|26.85321|24.02346|32.28085|18.73251|17.21859|30.69018||||||||||||||||85|71|67|32|56|50|68|52|45||||||||||||||||0.04357|0.03128|0.02869|0.0209|0.02095|0.02308|0.02519|0.02749|0.0231||||||||||||||||-0.03561|-0.02697|-0.02737|-0.02638|-0.02374|-0.02669|-0.02798|-0.02802|-0.02624||||||||220|160|168|123|75|93|139|192|75|||||||||||||||||||||||||
2025-12-17 09:23:44|SA.D.BABA.CASH.IP|4041|2025-12-16 15:40:50|2025-12-16 23:59:50|15033|946|15.91635|2025-12-16|2.95248|15|0.393071|1|-0.300521|21|2025-12-16|69.25577|23.39985|15.45108|33.99163|40.0286|19.94608|31.20344|25.79574|47.39873|57.81775|60.50118|78.15399|57.17619|52.61213|9.92772|2.95248|7.90275|12.16005|13.22657|9.77111|12.22778|71.18663|90.9221|85.72387|333|167|182|68|39|182|57|140|24|492|282|404|363|1293|6627|3538|2532|1661|1331|1592|3164|914|73|59|0.02003|0.03829|0.04086|0.02873|0.01526|0.03247|0.02352|0.04073|0.02174|0.06205|0.02819|0.06096|0.02363|0.0882|0.05189|0.02579|0.01965|0.01799|0.0158|0.01946|0.01733|0.0459|0.01582|0.0134|-0.03603|-0.04982|-0.03223|-0.02246|-0.037|-0.03778|-0.02687|-0.03508|-0.03783|-0.06285|-0.03683|-0.08962|-0.04948|-0.05748|-0.05523|-0.02569|-0.02341|-0.01716|-0.01895|-0.01948|-0.01609|-0.12616|-0.04694|-0.06032|39|257|240|159|70|226|231|132|76|45|43|32|63|59|213|343|305|272|273|257|295|45|33|7|||||||||||||||||||||||||
2025-12-17 09:23:45|SA.D.ACBUS.CASH.IP|1248|2025-12-16 15:41:10|2025-12-16 20:59:50|551|2371.3|0.6651|2025-12-16|0.17918|19|0.609756|14|-1.002004|14|2025-12-16|||||||||||||||18.94018|0.1887|1.10906|3.23905|2.77388|0.17918|0.96528||||||||||||||||||4801|3097|3888|3341|3340|5134|2729||||||||||||||||||0.3186|0.24448|0.18695|0.22434|0.20601|0.23992|0.21113||||||||||||||||||-0.29761|-0.2276|-0.20797|-0.18326|-0.18306|-0.32144|-0.20698||||102|230|108|98|77|91|155|||||||||||||||||||||||||
2025-12-17 09:23:45|UA.D.CARUS.CASH.IP|544|2025-12-16 15:41:30|2025-12-16 20:59:50|13256|342|31.32506|2025-12-16|38.4874|14|1.358587|14|-0.782167|15|2025-12-16|||||||||||||||38.4874|54.27705|71.5574|44.29297|55.68178|60.88871|41.06224||||||||||||||||||181|312|361|829|316|554|365||||||||||||||||||0.95491|0.23393|0.03447|0.06207|0.05287|0.04744|0.04643||||||||||||||||||-0.55065|-0.40795|-0.0934|-0.07897|-0.0931|-0.09053|-0.06315||||8|26|42|34|54|79|105|||||||||||||||||||||||||
2025-12-17 09:23:46|ED.D.BAS.CASH.IP|572|2025-12-16 15:41:00|2025-12-16 16:29:50|4457|317.4|18.56576|2025-12-16|20.2078|8|0.133156|9|-0.157162|8|2025-12-16|||||||||20.2078|20.60116|23.10439|31.56186|43.92306|28.72385|24.60146|35.07033|35.88961||||||||||||||||303|346|284|206|160|171|130|248|441||||||||||||||||0.03704|0.03258|0.03379|0.02482|0.02226|0.03332|0.02936|0.02881|0.02596||||||||||||||||-0.03601|-0.03268|-0.03294|-0.03041|-0.02342|-0.02553|-0.02987|-0.02806|-0.02623||||||||243|175|195|130|123|115|175|214|92|||||||||||||||||||||||||
2025-12-17 09:23:46|ED.D.BMW.CASH.IP|643|2025-12-16 15:41:00|2025-12-16 16:29:50|9414|96.7|14.18849|2025-12-16|11.70602|14|0.404427|14|-0.491348|14|2025-12-16|||||||||17.67169|22.53637|30.23127|32.36447|33.36261|30.55316|11.70602|14.70272|16.10184||||||||||||||||54|61|84|64|101|58|223|117|183||||||||||||||||0.03292|0.02977|0.03244|0.03161|0.02254|0.02443|0.0651|0.04526|0.03056||||||||||||||||-0.03496|-0.02763|-0.02824|-0.02839|-0.02816|-0.02645|-0.07356|-0.03804|-0.03459||||||||227|160|149|167|114|154|266|266|112|||||||||||||||||||||||||
2025-12-17 09:23:47|UA.D.BNTXUS.CASH.IP|585|2025-12-16 15:41:00|2025-12-16 23:45:00|9100|640.2|19.64096|2025-12-16|19.27033|14|0.43956|22|-0.672597|21|2025-12-16|100|||||||||44.98097|55.75442|63.77574|77.87013|44.92136|19.27033|27.13685|34.8987|36.93447|23.35227|24.16923|25.48295|50.67715|100|25.74672|161|||||||||25|32|18|17|121|522|1241|546|234|500|338|1558|116|0|200||||||||||0.02384|0.03198|0.01065||0.0716|0.03059|0.04698|0.03947|0.01453|0.04364|0.03892|0.03194||0.43956|||||||||||-0.03375|-0.01065|-0.04257|-0.03199|-0.12089|-0.06964|-0.0575|-0.05045|-0.04359|-0.04001|-0.05814|-0.05481|-0.6726||-0.21834|1|74|27|11|18|36|63|111|69|38|43|54|118|2|2|4|||||||||||||||||||||||||
2025-12-17 09:23:48|SB.D.CCL.CASH.IP|2077|2025-12-16 15:41:00|2025-12-16 23:57:00||4990.3|3.44552|2025-12-16|0.03471|16|0.558269|14|-0.346021|14|2025-12-16|40.06305|||||||||79.60517|85.75265|82.87906|80.41332|67.22447|8.02117|0.7035|0.03471|1.14578|1.02444|1.07073|1.23912|60.13129|82.38629|50.04423|957|||||||||144|69|476|128|640|9466|5987|3921|6362|5993|6449|20022|3173|355|1100||||||||||0.0759|0.04814|0.08384|0.0436|0.04013|0.08286|0.0514|0.03715|0.0444|0.03717|0.0433|0.04404|0.07096|0.0779|0.0354||||||||||-0.04201|-0.03767|-0.03782|-0.04645|-0.04867|-0.07209|-0.05502|-0.04252|-0.05714|-0.04136|-0.04441|-0.05635|-0.10627|-0.10616||5|44|42|35|51|64|188|299|234|180|202|193|166|30|17|8|||||||||||||||||||||||||
2025-12-17 09:23:48|EJ.D.CSGN.CASH.IP|1|2025-12-17 08:00:00|2025-12-17 08:00:00||15723|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:23:49|ED.D.DCX.CASH.IP|621|2025-12-16 15:41:00|2025-12-16 16:29:50|6057|231.6|16.93562|2025-12-16|11.58306|14|0.132385|14|-0.179533|8|2025-12-16|||||||||14.71286|22.07661|30.17941|18.15724|24.45174|26.52932|11.58306|24.03807|21.97073||||||||||||||||150|137|217|120|210|206|204|336|338||||||||||||||||0.03203|0.02635|0.02151|0.02845|0.0223|0.02629|0.04014|0.02869|0.02207||||||||||||||||-0.02981|-0.02207|-0.02072|-0.02131|-0.02061|-0.02111|-0.03199|-0.02521|-0.02186||||||||259|195|189|182|131|166|251|279|123|||||||||||||||||||||||||
2025-12-17 09:23:49|ED.D.DHERGY.CASH.IP|281|2025-12-16 15:41:20|2025-12-16 16:29:50||151|21.10356|2025-12-16|22.3058|12|0.419972|8|-0.411711|8|2025-12-16|||||||||24.885|24.29942|26.51339|37.90821|22.3058|41.85948|24.14988|32.30024|27.84804||||||||||||||||149|103|103|281|73|133|211|141|141||||||||||||||||0.11609|0.07231|0.09588|0.06406|0.07299|0.10494|0.09187|0.06561|0.06131||||||||||||||||-0.10611|-0.07213|-0.06294|-0.06099|-0.08608|-0.07864|-0.06136|-0.05714|-0.06898||||||||93|62|53|37|36|67|54|90|36|||||||||||||||||||||||||
2025-12-17 09:23:50|SB.D.DAL.CASH.IP|2000|2025-12-16 15:40:50|2025-12-16 23:56:50|6511|2290.3|4.87834|2025-12-16|2.25357|15|0.633803|21|-2.268836|9|2025-12-16|80.01125|||||||||81.02497|85.85005|66.95035|75.12578|43.05584|12.31966|2.25357|5.00584|6.42814|8.60011|4.15754|2.2672|47.17445|100|80.0507|40|||||||||0|0|0|194|1447|4681|2854|2381|1967|1864|1579|5397|2134|48|31|0.07032||||||||||||0.1609||0.0763|0.05265|0.03856|0.03163|0.03335|0.02866|0.03208|0.40614||0.21127||||||||||-2.26884|-0.01418|-0.01418|-0.12694|-0.19646|-0.09092|-0.04343|-0.03389|-0.03558|-0.03209|-0.02872|-0.02841|-0.07009|||5|5|7|3|16|7|180|318|302|266|292|291|312|17|5|5|||||||||||||||||||||||||
2025-12-17 09:23:50|ED.D.DBK.CASH.IP|698|2025-12-16 15:41:00|2025-12-16 16:29:50|3187.5|278.2|10.34187|2025-12-16|7.56155|15|0.156372|8|-0.12502|10|2025-12-16|||||||||8.51945|16.12723|26.31035|17.5676|24.26555|18.20822|11.0932|7.56155|16.56968||||||||||||||||357|322|210|178|250|143|240|229|323||||||||||||||||0.03344|0.02646|0.01928|0.02159|0.01925|0.02561|0.02515|0.02118|0.01811||||||||||||||||-0.02888|-0.02325|-0.02189|-0.02388|-0.02085|-0.0204|-0.02091|-0.02002|-0.01905||||||||283|236|194|171|165|198|244|292|139|||||||||||||||||||||||||
2025-12-17 09:23:51|ED.D.LHAG.CASH.IP|477|2025-12-16 15:41:00|2025-12-16 16:29:50|861.6|425.8|17.02815|2025-12-16|19.80466|13|0.257009|8|-0.18395|8|2025-12-16|||||||||20.26174|21.57521|30.74928|29.01244|42.71431|19.80466|32.79471|31.53962|36.39574||||||||||||||||1437|813|588|1095|924|1578|813|713|502||||||||||||||||0.05522|0.03214|0.03055|0.02844|0.02654|0.0356|0.03533|0.03159|0.03097||||||||||||||||-0.05276|-0.04322|-0.03221|-0.02761|-0.03357|-0.03559|-0.03053|-0.03561|-0.04258||||||||208|158|114|107|82|86|116|146|55|||||||||||||||||||||||||
2025-12-17 09:23:52|SB.D.D.CASH.IP|1655|2025-12-16 15:40:50|2025-12-16 20:59:50|5933|1249.6|16.14929|2025-12-16|14.18026|20|0.963163|14|-0.184008|14|2025-12-16|||||||||||||||23.15799|21.74637|29.37902|25.41119|23.33867|28.78213|14.18026||||||||||||||||||1858|1579|1779|1391|1273|2419|1305||||||||||||||||||0.07408|0.02495|0.02218|0.0232|0.0193|0.02019|0.0255||||||||||||||||||-0.03792|-0.02099|-0.02498|-0.02281|-0.01987|-0.02212|-0.02127||||117|281|201|193|193|226|219|||||||||||||||||||||||||
2025-12-17 09:23:52|EJ.D.DUFNSW.CASH.IP|184|2025-12-16 15:41:10|2025-12-16 16:19:50|4666|62.2|13.6357|2025-12-16|23.13982|14|0.172265|10|-0.258287|10|2025-12-16|||||||||35.18802|41.92212|30.07429|30.08194|66.68818|42.90012|23.13982|30.49479|37.58065||||||||||||||||81|70|88|106|38|60|101|166|228||||||||||||||||0.04771|0.06407|0.06464|0.06466|||0.06448|0.04315|0.04301||||||||||||||||-0.06819|-0.08529|-0.07535|-0.04308|||-0.04302|-0.04303|-0.04303||||||||57|43|40|10|6|7|13|23|8|||||||||||||||||||||||||
2025-12-17 09:23:53|SB.D.EQR.CASH.IP|1171|2025-12-16 15:41:10|2025-12-16 20:59:50|6069|414.3|19.23395|2025-12-16|21.24977|20|0.791949|14|-0.147638|14|2025-12-16|||||||||||||||23.63895|36.13959|33.14397|48.56896|43.87318|21.84982|21.24977||||||||||||||||||508|500|457|432|320|698|558||||||||||||||||||0.06352|0.02347|0.02316|0.01852|0.01856|0.01979|0.0229||||||||||||||||||-0.03566|-0.02378|-0.02067|-0.02042|-0.01925|-0.02214|-0.02414||||102|169|148|103|130|110|165|||||||||||||||||||||||||
2025-12-17 09:23:53|UB.D.EXPE.CASH.IP|1312|2025-12-16 15:41:00|2025-12-16 20:59:50|28501|560.3|17.14182|2025-12-16|17.00704|20|0.33206|14|-0.353419|14|2025-12-16|||||||||||||||39.23575|38.97566|27.57608|35.6318|38.24282|31.42364|17.00704||||||||||||||||||1129|908|703|978|733|1072|730||||||||||||||||||0.09802|0.07116|0.03181|0.03089|0.04775|0.04297|0.05779||||||||||||||||||-0.15848|-0.07864|-0.05467|-0.05633|-0.05248|-0.0628|-0.05343||||77|152|124|152|118|115|160|||||||||||||||||||||||||
2025-12-17 09:23:54|SC.D.FRT.CASH.IP|1002|2025-12-16 15:41:10|2025-12-16 20:59:50|10008|315.6|16.79725|2025-12-16|25.8237|18|1.556265|14|-0.196947|14|2025-12-16|||||||||||||||47.41212|34.46754|34.87546|35.49782|25.8237|37.70789|34.38433||||||||||||||||||432|416|342|464|461|270|289||||||||||||||||||0.13415|0.05191|0.0307|0.02477|0.03259|0.03132|0.02572||||||||||||||||||-0.06188|-0.05832|-0.04788|-0.02442|-0.03683|-0.03131|-0.02697||||72|99|69|79|66|85|166|||||||||||||||||||||||||
2025-12-17 09:23:54|SC.D.F.CASH.IP|2658|2025-12-16 15:41:10|2025-12-16 23:59:30|1365|12535.7|5.38883|2025-12-16|0.07246|0|1.633259|9|-0.218341|6|2025-12-16|0.07246|50.11106|36.46308|60.05835|50.04559|43.02044|63.7292|80.04373|88.25676|24.2086|16.77604|43.82081|41.09244|47.42708|6.58822|0.07303|0.07319|6.31884|5.0697|0.07344|0.07334|45.5045|50.03664||5769|43|237|0|401|131|0|146|83|571|204|441|726|4941|92441|69719|71049|63469|86785|50645|121622|6744|217||0.07252|0.11656|0.07302|||0.07299|0.07283||0.07289|0.314||0.08425|0.08276|0.08934|0.10988|0.07324|0.07307|0.07353|0.14674||0.07337|0.11||||-0.10902|-0.14577|||-0.07283|-0.14561|-0.07281|-0.07283|-0.08788|-0.07283|-0.08556|-0.07231|-0.08177|-0.099|-0.08901|-0.0731||-0.09772|||-0.07326|||2|38|11|5|8|21|11|5|17|29|6|48|39|57|123|108|44|32|40|27|22|22|4|0||||||||||||||||||||||||
2025-12-17 09:23:55|SC.D.GMUS.CASH.IP|2111|2025-12-16 15:41:00|2025-12-16 23:59:30||2152.6|6.03384|2025-12-16|2.5686|14|0.592008|9|-0.685099|21|2025-12-16|86.98626|||||||||88.96524|100|66.82205|80.07256|80.126|2.5686|6.70016|5.02618|6.91958|7.22493|2.77399|4.41037|54.79189|61.96098|54.59752|28|||||||||1|0|238|52|133|5219|3577|2589|2363|1937|2061|4342|10277|563|482|0.2008|||||||||0.17633||0.04909|0.19835|0.06101|0.04882|0.02989|0.0227|0.02037|0.02094|0.02048|0.02085|0.06135|0.05906|0.16864|-0.09754||||||||||||-0.07333|-0.07636|-0.04768|-0.03456|-0.02809|-0.02624|-0.02439|-0.0212|-0.01857|-0.21355|-0.14409|-0.032|23|18|3|3|15|10|160|315|280|232|236|254|273|22|21|22|||||||||||||||||||||||||
2025-12-17 09:23:56|UB.D.GILD.CASH.IP|1962|2025-12-16 15:41:10|2025-12-16 23:58:10|11828|1567.4|10.58266|2025-12-16|0.44422|2|0.293378|4|-0.681743|14|2025-12-16|100|27.25965|0.44422|87.54707|83.36816|66.73632|46.75822|50.25233|14.87962|21.17406|39.18874|100|95.88563|92.37273|18.02523|11.72521|11.28593|14.88594|11.03752|13.39825|9.31139|71.8167|50.80078||0|0|0|0|0|0|0|0|0|0|0|0|0|1|2448|1468|1692|1854|1286|996|2298|60102|142|||0.01412||0.10413|0.14649|0.20101|0.12183||0.0919|0.00838|0.03577||0.00837|0.00837|0.0582|0.03713|0.02671|0.02522|0.02472|0.01803|0.01732|||||-0.08344|-0.20075|-0.08379|-0.18377||-0.48463|-0.07504|-0.09181|-0.06705|-0.03664||-0.09197|-0.02928|-0.06985|-0.03096|-0.02668|-0.02142|-0.02119|-0.01601|-0.01969|-0.32862|-0.14385||1|26|1|8|6|3|15|8|7|5|47|11|24|26|162|223|258|155|191|202|280|7|2|||0|0|0||||||||||||||||||||
2025-12-17 09:23:56|SC.D.HLTUS.CASH.IP|1423|2025-12-16 15:41:10|2025-12-16 20:59:50|28562|400.8|9.30218|2025-12-16|12.33815|20|1.689779|14|-0.171623|14|2025-12-16|||||||||||||||32.32028|18.21636|19.75399|26.61562|22.74383|18.46745|12.33815||||||||||||||||||1531|883|425|409|1066|495|921||||||||||||||||||0.17479|0.0405|0.02131|0.01832|0.02272|0.0229|0.02043||||||||||||||||||-0.05175|-0.05135|-0.02804|-0.02674|-0.0261|-0.0209|-0.02583||||59|149|132|128|97|114|179|||||||||||||||||||||||||
2025-12-17 09:23:57|SD.D.JKSUS.CASH.IP|530|2025-12-16 15:41:10|2025-12-16 20:59:50|2717|261.6|24.42538|2025-12-16|33.55133|18|0.622568|14|-0.700332|20|2025-12-16|||||||||||||||55.77165|53.74782|49.00751|63.59192|33.55133|52.7864|41.48696||||||||||||||||||543|340|665|435|227|279|138||||||||||||||||||0.1421|0.11809|0.05584|0.05921|0.04776|0.08947|0.09025||||||||||||||||||-0.28928|-0.18711|-0.11827|-0.14146|-0.10126|-0.16212|-0.16586||||29|58|43|52|30|38|92|||||||||||||||||||||||||
2025-12-17 09:23:57|SD.D.JMIAUS.CASH.IP|1173|2025-12-16 15:41:10|2025-12-16 20:59:50|1208|972.6|15.71122|2025-12-16|14.3277|15|0.895037|14|-0.753138|14|2025-12-16|||||||||||||||15.34101|14.3277|24.12054|25.74552|33.21245|40.54996|14.49489||||||||||||||||||6389|2759|1453|1028|1053|544|681||||||||||||||||||0.23859|0.1508|0.1434|0.09774|0.10278|0.13247|0.1303||||||||||||||||||-0.20561|-0.14638|-0.13868|-0.10612|-0.09205|-0.10175|-0.12349||||120|213|138|129|127|94|175|||||||||||||||||||||||||
2025-12-17 09:23:58|EG.D.KPN.CASH.IP|273|2025-12-16 15:41:10|2025-12-16 16:29:50|390.6|592.5|19.06903|2025-12-16|19.07323|14|0.127065|12|-0.128041|13|2025-12-16|||||||||28.81288|42.37332|31.93711|25.88571|39.5526|22.24978|19.07323|36.78623|25.02213||||||||||||||||648|343|656|914|1120|1291|649|556|867||||||||||||||||0.02943|0.03186|0.03399|0.0254|0.04128|0.02864|0.02562|0.02568|0.02563||||||||||||||||-0.03921|-0.02547|-0.02547|-0.03555|-0.03387|-0.03785|-0.02711|-0.02749|-0.02561||||||||146|85|47|58|43|90|84|68|44|||||||||||||||||||||||||
2025-12-17 09:23:58|SD.D.LMT.CASH.IP|1708|2025-12-16 15:41:10|2025-12-16 23:58:00|45099|320.1|18.11663|2025-12-16|30.59196|19|0.373418|22|-0.865927|14|2025-12-16|100|||||||||100|100||100|58.4951|31.83595|35.44878|33.40278|34.35311|42.71104|30.59196|37.53764|67.15997|55.73074|68.49925|3|||||||||0|20||6|170|704|505|633|694|326|400|889|2121|238|126|0.09317||||||||||||0.12568|0.30024|0.04744|0.02804|0.02704|0.03675|0.01873|0.01442|0.01267||0.37342||-0.13026||||||||||-0.14614|||-0.40482|-0.13187|-0.0373|-0.04033|-0.04309|-0.02809|-0.02393|-0.02305|-0.48694|-0.19958|-0.14339|4|6|2|9|12|98|147|126|105|150|144|160|3|9|19|||||||||||||||||||||||||
2025-12-17 09:23:59|EC.D.MCA.CASH.IP|708|2025-12-16 15:41:10|2025-12-16 16:29:50|63760|11|14.70964|2025-12-16|8.75108|8|0.174714|8|-0.173941|11|2025-12-16|||||||||8.75108|14.59302|19.4604|25.13087|28.66348|17.0304|25.53059|18.42733|13.96858||||||||||||||||12|10|10|9|6|9|16|14|16||||||||||||||||0.0368|0.02448|0.02202|0.01816|0.01888|0.02296|0.02447|0.02254|0.02251||||||||||||||||-0.03045|-0.02102|-0.02002|-0.02467|-0.02238|-0.02287|-0.02216|-0.01989|-0.02032||||||||321|247|216|215|185|241|243|239|129|||||||||||||||||||||||||
2025-12-17 09:24:00|UC.D.MRNAUS.CASH.IP|2058|2025-12-16 15:41:10|2025-12-16 23:59:20|2956|1866.3|7.2264|2025-12-16|0.16694|0|1.802721|21|-0.773369|14|2025-12-16|0.16694|46.83016|64.35302|52.30486|94.45758|75.07913|40.13654|51.70362|37.57184|63.02297|69.14687|68.59509|91.94109|50.26966|18.91182|4.98401|4.37165|9.16477|6.9202|5.94574|2.54656|81.85468|100|100|345|50|15|45|0|34|0|41|0|238|188|57|19|822|2077|2553|3176|1357|1527|1851|5569|7963|40|0||0.26894|0.03366|0.03804|0.03378|0.05363|0.03574|0.04114|0.03381|0.25|0.07573||0.25243|0.0335|0.11064|0.06698|0.05198|0.04629|0.04829|0.04617|0.0488|0.81961||||-0.26766|-0.18471|-0.17443|-0.03376|-0.18603|-0.15215|-0.05322|-0.08456|-0.27937|-0.24144|-0.57085|-0.21026|-0.17613|-0.09598|-0.06526|-0.05449|-0.04312|-0.04926|-0.04474|-0.0457|-0.16807|||1|15|14|23|18|24|30|31|8|43|29|19|37|14|165|304|300|252|247|220|199|11|4|3|||||||||||||||||||||||||
2025-12-17 09:24:01|EJ.D.NESN.CASH.IP|607|2025-12-16 15:41:20|2025-12-16 16:19:50|7834|360.3|12.04347|2025-12-16|15.27351|8|0.051203|15|-0.114475|8|2025-12-16|||||||||15.27351|32.88144|30.37058|48.65779|30.59951|29.25768|25.7816|20.2683|16.265||||||||||||||||586|307|424|223|273|341|318|464|864||||||||||||||||0.02602|0.01351|0.02204|0.01915|0.01574|0.01623|0.01915|0.01733|0.01727||||||||||||||||-0.0272|-0.01589|-0.01488|-0.01276|-0.01729|-0.01786|-0.01852|-0.01469|-0.0155||||||||223|143|112|74|85|106|163|158|80|||||||||||||||||||||||||
2025-12-17 09:24:01|SE.D.NIOUS.CASH.IP|2357|2025-12-16 15:41:20|2025-12-16 23:59:00|500|9385.9|2.18112|2025-12-16|0.19881|22|6.021505|9|-0.408998|2|2025-12-16||53.44084|57.70578|18.91663|57.26038|60.0818|41.82011|61.61667|64.91043|33.48557|75.05081|83.36714|33.46801|40.10731|0.20034|0.20094|0.20076|0.20145|0.20141|0.20133|0.1998|33.51032|0.19881|||1075|1171|389|1779|672|1403|579|3740|3649|1988|1937|4814|4432|47316|89326|100696|105655|153693|86650|155361|10306|1887|||0.20202|0.20513|0.20492|0.20576||0.409|0.20398|0.20429|1.65761||||0.20161|0.32193||||0.20243|||0.1992||||-0.2006|-0.26204||-0.2052|-0.20408|-0.2045||-0.30623|-0.20263|-0.20243|-0.20243|-0.20161|-0.2008|-0.1996||||-0.20121|||-0.19861|||30|33|16|14|10|12|13|17|12|4|6|6|15|26|21|10|5|8|10|4|9|1|||||||||||||||||||||||||
2025-12-17 09:24:02|EJ.D.NOV.CASH.IP|532|2025-12-16 15:41:20|2025-12-16 16:19:50|10732|291.9|15.99382|2025-12-16|11.46821|14|0.110844|8|-0.184128|14|2025-12-16|||||||||18.58627|22.48043|38.80723|27.60122|20.6047|30.89775|11.46821|19.04781|19.46333||||||||||||||||351|258|243|323|374|283|407|528|516||||||||||||||||0.03073|0.02146|0.01973|0.02628|0.02041|0.02204|0.02996|0.0252|0.02111||||||||||||||||-0.02501|-0.02389|-0.01841|-0.02122|-0.01836|-0.02011|-0.03186|-0.02335|-0.02328||||||||167|138|116|87|68|136|201|226|72|||||||||||||||||||||||||
2025-12-17 09:24:02|KA.D.OCDO.CASH.IP|282|2025-12-16 15:41:50|2025-12-16 16:29:50||1504.1|21.38707|2025-12-16|34.74069|13|0.664599|8|-0.533808|8|2025-12-16|||||||||48.72542|41.04235|37.65914|39.53891|44.86268|34.74069|42.50395|45.28372|35.25771||||||||||||||||907|589|1248|1248|331|609|1217|714|1143||||||||||||||||0.18268|0.09206|0.11865|0.0986|0.06899|0.07148|0.10806|0.06512|0.14429||||||||||||||||-0.20123|-0.10949|-0.12898|-0.05364|-0.04296|-0.07132|-0.12603|-0.08355|-0.08093||||||||62|44|16|33|38|26|59|62|37|||||||||||||||||||||||||
2025-12-17 09:24:03|UC.D.ORLY.CASH.IP|1739|2025-12-16 15:41:20|2025-12-16 20:59:50|9288|750.3|5.76815|2025-12-16|3.95898|15|0.583369|14|-0.223238|14|2025-12-16|||||||||||||||12.57869|3.95898|8.61786|13.35609|8.80596|6.48391|5.59408||||||||||||||||||2020|1470|933|927|869|898|931||||||||||||||||||0.05963|0.03346|0.02135|0.01882|0.01775|0.01651|0.01904||||||||||||||||||-0.05402|-0.03162|-0.02304|-0.01989|-0.01683|-0.01685|-0.01965||||128|306|233|210|205|263|269|||||||||||||||||||||||||
2025-12-17 09:24:04|SE.D.PLTRUS.CASH.IP|4942|2025-12-16 15:41:20|2025-12-16 23:59:40|18750|4123.2|12.48575|2025-12-16|0.01484|20|0.395474|14|-0.360991|14|2025-12-16|50.51364|17.14922|21.81522|26.61414|47.25151|30.26444|42.87072|36.92528|32.88826|46.76514|58.84625|58.1695|50.03907|28.72422|4.79064|0.03513|0.03272|0.02817|0.30752|0.30579|0.01484|53.76313|67.2121|56.45783|604|56|82|73|38|30|16|42|42|445|264|195|364|1320|16009|20076|10277|8585|10092|7491|11425|6222|359|2496|0.02758|0.01931|0.01795|0.01432|0.01026|0.01181|0.01098|0.01311|0.01813|0.04342|0.03522|0.05263|0.01609|0.03733|0.07629|0.06086|0.03581|0.02909|0.03062|0.02639|0.02347|0.02584|0.03737|0.05154|-0.03855|-0.01948|-0.02327|-0.01403|-0.01175|-0.01398|-0.01532|-0.01642|-0.02155|-0.05697|-0.02355|-0.03243|-0.02866|-0.03915|-0.0702|-0.05633|-0.03654|-0.02945|-0.02844|-0.02568|-0.02231|-0.03717|-0.01366|-0.03893|107|257|257|188|163|162|133|168|213|135|97|74|102|213|296|360|360|358|357|360|360|134|64|78|||||||||||||||||||||||||
2025-12-17 09:24:05|UC.D.PYPLVUS.CASH.IP|2865|2025-12-16 15:41:10|2025-12-16 23:59:40|6130|2613.4|7.34664|2025-12-16|1.08018|20|0.661485|9|-0.262898|5|2025-12-16|100|45.52635|38.6653|51.02382|35.05661|65.83833|50.05625|51.91037|60.05523|66.76477|81.71611|57.28406|74.26858|56.7561|17.09603|2.31477|3.81342|2.48181|2.15904|2.25422|1.08018|73.72299|83.36053|87.52039|29|82|90|32|66|62|32|75|47|100|46|489|135|308|6687|3601|4380|2626|2293|2400|5417|7413|163|252||0.0444|0.01642|0.0237|0.03612|0.01823|0.03074|0.02542|0.05754|0.11038|0.02992|0.12291|0.05499|0.07304|0.07362|0.03828|0.03677|0.02681|0.02465|0.02363|0.02142|0.04079|0.0408|||-0.06223|-0.07963|-0.08061|-0.04264|-0.07035|-0.051|-0.06249|-0.06104|-0.09011|-0.04184|-0.04456|-0.05651|-0.05471|-0.05076|-0.03778|-0.03417|-0.02654|-0.02396|-0.02386|-0.0234|-0.02041|-0.14668|-0.03262|17|55|57|51|20|38|48|54|25|72|60|35|128|90|223|351|343|325|327|313|282|19|12|8|||||||||||||||||||||||||
2025-12-17 09:24:06|UC.D.PTONUS.CASH.IP|589|2025-12-16 15:41:20|2025-12-16 23:32:10|616|3176.6|1.07149|2025-12-16|0.1608|20|0.323102|14|-0.322581|22|2025-12-16|1.45631||||||||||||66.88207|0.45924|3.43887|1.361|5.55301|0.16173|9.23764|0.16128|0.1608|50.24351|1.13269|0.81169|99||||||||||||300|673|3239|2245|4484|7093|4357|8469|20684|950|1204|130||||||||||||||0.16051|0.19262|0.18667|0.16084|0.1626||0.32206|0.16077|||||||||||||||||-0.16077|-0.15989|-0.19205||-0.16155|-0.16103|-0.16026|||-0.32258||1|3|7|61|83|37|25|33|29|18|2|1|1|||||||||||||||||||||||0||
2025-12-17 09:24:06|KA.D.RIO.CASH.IP|678|2025-12-16 15:41:20|2025-12-16 16:29:50|5668|235|14.03272|2025-12-16|14.04928|14|0.07041|15|-0.123239|15|2025-12-16|||||||||21.68184|24.19388|36.24674|24.15467|28.01517|18.81775|14.04928|15.33991|17.22118||||||||||||||||221|182|131|128|160|198|264|332|322||||||||||||||||0.02863|0.01885|0.02356|0.01765|0.01764|0.02595|0.03023|0.02349|0.0194||||||||||||||||-0.02651|-0.01766|-0.01766|-0.01985|-0.01763|-0.02261|-0.02404|-0.02396|-0.02178||||||||157|91|69|58|50|133|164|235|93|||||||||||||||||||||||||
2025-12-17 09:24:07|EJ.D.ROG.CASH.IP|533|2025-12-16 15:41:20|2025-12-16 16:19:50|31520|112.5|10.33926|2025-12-16|15.81723|13|0.093956|15|-0.124727|15|2025-12-16|||||||||22.18879|36.21816|32.48445|31.17352|18.44797|15.81723|26.55694|27.01211|18.06246||||||||||||||||113|83|192|68|142|127|161|196|166||||||||||||||||0.04762|0.0397|0.03344|0.04351|0.05168|0.031|0.03888|0.03794|0.0338||||||||||||||||-0.03974|-0.03948|-0.03429|-0.03552|-0.031|-0.03101|-0.03925|-0.03702|-0.03405||||||||149|105|114|61|38|57|98|126|61|||||||||||||||||||||||||
2025-12-17 09:24:08|KA.D.RR.CASH.IP|677|2025-12-16 15:41:00|2025-12-16 16:29:50|1096|1166.7|18.19535|2025-12-16|21.85708|16|0.183066|14|-0.182149|12|2025-12-16|||||||||33.39004|43.63056|59.72666|64.53818|38.66642|50.03739|41.7042|28.72714|21.85708||||||||||||||||1036|1424|732|456|921|933|1169|1522|1849||||||||||||||||0.04818|0.04548|0.0506|0.04557|0.04568|0.04595|0.05898|0.04575|0.05312||||||||||||||||-0.06144|-0.04547|-0.04556|-0.04555|-0.06511|-0.04999|-0.048|-0.04571|-0.05309||||||||120|78|67|62|44|76|132|122|55|||||||||||||||||||||||||
2025-12-17 09:24:08|EG.D.RDSANA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:24:09|ED.D.SAPG.CASH.IP|585|2025-12-16 15:41:20|2025-12-16 16:29:50|20685|312.2|10.6273|2025-12-16|9.78223|16|0.146306|11|-0.845411|11|2025-12-16|||||||||17.49604|18.78247|19.40819|16.14157|16.30708|15.36301|9.98574|15.50813|9.78223||||||||||||||||320|217|225|570|318|181|332|296|417||||||||||||||||0.0409|0.03161|0.03093|0.0452|0.0364|0.02809|0.03502|0.03071|0.02838||||||||||||||||-0.04436|-0.02871|-0.02476|-0.06507|-0.02663|-0.02784|-0.03225|-0.03068|-0.02643||||||||189|112|129|180|129|150|221|252|123|||||||||||||||||||||||||
2025-12-17 09:24:10|SG.D.SAP.CASH.IP|1103|2025-12-16 15:41:20|2025-12-16 20:59:50|24306|66.7|27.6162|2025-12-16|8.29922|14|0.673401|18|-1.189545|18|2025-12-16|||||||||||||||8.29922|16.92901|28.25712|44.81917|49.77292|51.01847|32.87917||||||||||||||||||88|51|86|17|204|45|80||||||||||||||||||0.02619|0.02122|0.02009|0.04014|0.10241|0.03412|0.04462||||||||||||||||||-0.02448|-0.02083|-0.02312|-0.02318|-0.10322|-0.06465|-0.07009||||170|320|234|114|141|106|128|||||||||||||||||||||||||
2025-12-17 09:24:10|ED.D.SIEGn.CASH.IP|587|2025-12-16 15:41:20|2025-12-16 16:29:50|23820|265.2|13.3139|2025-12-16|7.46892|16|0.127011|8|-0.232952|8|2025-12-16|||||||||16.30489|26.9884|23.0593|22.17042|28.37743|24.46878|13.63832|18.12662|7.46892||||||||||||||||356|166|257|240|280|315|424|388|209||||||||||||||||0.03629|0.02573|0.03048|0.02393|0.02328|0.02547|0.02745|0.02486|0.0252||||||||||||||||-0.04018|-0.02473|-0.02398|-0.0234|-0.02155|-0.02167|-0.02548|-0.02939|-0.02492||||||||252|178|178|149|134|135|191|232|94|||||||||||||||||||||||||
2025-12-17 09:24:11|EC.D.GLEFP.CASH.IP|603|2025-12-16 15:41:30|2025-12-16 16:29:50|6436|177.9|16.11317|2025-12-16|22.35862|8|0.124494|8|-0.154751|13|2025-12-16|||||||||22.35862|42.33538|44.7626|38.62172|40.9772|43.66256|31.64293|36.3913|32.88197||||||||||||||||106|76|58|83|46|59|92|84|154||||||||||||||||0.04221|0.03702|0.03092|0.03092|0.04655|0.03873|0.03652|0.03587|0.03386||||||||||||||||-0.03937|-0.0319|-0.03091|-0.03867|-0.03618|-0.03911|-0.03296|-0.03366|-0.03384||||||||251|156|114|114|105|110|155|176|70|||||||||||||||||||||||||
2025-12-17 09:24:12|UD.D.TSLA.CASH.IP|6253|2025-12-16 15:41:30|2025-12-16 23:59:50|48561|10579.5|5.48542|2025-12-16|0.01166|20|0.398008|23|-0.826446|23|2025-12-16|21.14857|1.73702|4.57151|4.49098|13.34433|9.68863|13.71001|11.51322|8.86721|15.80337|26.58717|29.43999|17.04865|7.12749|1.49077|0.01829|0.0152|0.01334|0.01531|0.01519|0.01166|6.41154|21.67155|12.41522|1286|389|232|195|100|160|114|137|182|665|403|453|858|3445|43254|46556|25094|24228|18820|30687|48429|7266|1506|4053|0.01474|0.01563|0.01279|0.01253|0.00922|0.01093|0.0081|0.00874|0.01234|0.01766|0.01904|0.01776|0.01149|0.02068|0.06451|0.05097|0.03513|0.02735|0.02747|0.03036|0.03074|0.0189|0.01304|0.04486|-0.01489|-0.01904|-0.01299|-0.01585|-0.0115|-0.01224|-0.01251|-0.01217|-0.01685|-0.02468|-0.01705|-0.01637|-0.01147|-0.02015|-0.05884|-0.05216|-0.03569|-0.02908|-0.02751|-0.02751|-0.03399|-0.02142|-0.01172|-0.05201|284|348|351|335|300|310|292|313|305|203|241|221|276|324|342|360|360|360|360|360|360|329|254|315|||||||||||||||||||||||||
2025-12-17 09:24:13|EC.D.FP.CASH.IP|729|2025-12-16 15:41:30|2025-12-16 16:29:50|5464|212.4|7.2895|2025-12-16|4.40556|16|0.144092|8|-0.162749|8|2025-12-16|||||||||9.42084|10.88782|7.35655|12.72847|26.6812|11.99063|9.60843|4.98608|4.40556||||||||||||||||176|152|131|121|148|119|261|306|239||||||||||||||||0.02862|0.02052|0.02112|0.02056|0.01816|0.02063|0.02623|0.02707|0.02563||||||||||||||||-0.03105|-0.02661|-0.01905|-0.02198|-0.02095|-0.02033|-0.02842|-0.0246|-0.02104||||||||266|184|109|118|90|142|219|302|114|||||||||||||||||||||||||
2025-12-17 09:24:14|SH.D.UBERUS.CASH.IP|2822|2025-12-16 15:41:30|2025-12-16 23:59:40|8100|4313|6.57994|2025-12-16|0.58659|15|0.556586|9|-0.330882|9|2025-12-16|71.4642|50.84543|46.0518|66.68924|78.59515|45.54132|100|64.71747|45.31165|70.97523|33.52134|61.72983|56.07552|43.49064|3.97112|0.58659|1.72863|3.02861|2.11851|1.3131|1.78563|50.06689|76.93736|87.51238|122|4|24|0|0|18|0|0|8|88|312|170|336|713|10971|9453|5759|4410|4496|4467|9385|6550|255|143|0.03987|0.0334|0.02369|0.01231||0.02053|0.01231|0.03284|0.02202|0.30029||0.06098|0.04261|0.07922|0.04946|0.03964|0.02726|0.02073|0.02224|0.01827|0.02214|0.02475||0.09727|-0.09804|-0.04681|-0.06774|-0.0738|-0.04302|-0.06645||-0.01847|-0.04302|-0.11952|-0.11629|-0.15886|-0.05475|-0.03999|-0.05555|-0.03793|-0.02691|-0.02242|-0.02054|-0.01938|-0.01828|-0.10716|-0.02475|-0.02062|21|65|37|12|14|22|11|17|42|24|9|13|25|53|205|357|352|332|333|308|282|10|13|16|||||||||||||||||||||||||
2025-12-17 09:24:14|EG.D.ULNA.CASH.IP|0|none|||0|0|2025-12-16|10000||0||0||2025-12-16|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:24:15|KA.D.ULVR.CASH.IP|742|2025-12-16 15:41:30|2025-12-16 16:29:50|4784.5|271.4|15.51994|2025-12-16|5.67094|9|0.104526|15|-0.123482|8|2025-12-16|||||||||13.4095|5.67094|11.84826|38.28539|34.60135|25.40242|14.19604|23.9103|19.32332||||||||||||||||326|139|277|889|528|172|331|526|339||||||||||||||||0.01885|0.01789|0.01292|0.01182|0.01267|0.01575|0.01923|0.01941|0.01713||||||||||||||||-0.02146|-0.01651|-0.01698|-0.01263|-0.01857|-0.01427|-0.02515|-0.01485|-0.01463||||||||254|212|169|81|133|130|261|272|145|||||||||||||||||||||||||
2025-12-17 09:24:16|SH.D.UPS.CASH.IP|1881|2025-12-16 15:41:30|2025-12-16 23:56:50|9920|991.1|11.50944|2025-12-16|0.15508|22|0.38038|14|-0.451128|14|2025-12-16|100|||||||||100|||100|50.04993|11.55682|12.60466|20.30153|21.4896|16.36494|10.07874|6.47776|88.94006|0.15508|100|0|||||||||0|||0|103|1251|752|957|577|737|1249|2507|2417|298|0|0.25063||||||||||||||0.04699|0.03016|0.01919|0.01888|0.02309|0.02052|0.02141|0.01001||0.07011|||||||||||||||-0.0486|-0.02649|-0.01921|-0.01955|-0.01879|-0.01993|-0.0188|-0.11493|-0.01||1|2|1|2|131|239|227|247|245|259|279|18|2|3|0||||||||||||||||||||||||
2025-12-17 09:24:16|UD.D.VRMUS.CASH.IP|78|2025-12-16 17:15:40|2025-12-16 20:59:50|2437|2.6|92.86632|2025-12-16|78.48062|15|10.397254|14|-7.408859|17|2025-12-16|||||||||||||||82.35144|78.48062||96.33683|100|92.92451|93.56455||||||||||||||||||0|0||0|0|0|4||||||||||||||||||2.72775|||0.29983|1.7347|0.45444|0.19271||||||||||||||||||-2.27971|||-1.80297|-1.19737|-0.3932|-1.0111||||9|4|23|12|13|28|||||||||||||||||||||||||
2025-12-17 09:24:17|SB.D.DIS.CASH.IP|2384|2025-12-16 15:41:30|2025-12-16 23:58:40|11146|3355.3|10.2515|2025-12-16|2.27068|20|0.297217|12|-0.922691|21|2025-12-16|100|17.0788|48.64071|41.74349|80.02269|50.05898|58.35299|52.96783|42.88367|76.29053|10.25886|52.51912|88.06422|44.58756|3.24397|2.96826|5.9224|3.85351|9.38104|5.68306|2.27068|72.9808|60.23291|100|8|2|0|9|0|0|0|18|0|38|24|240|68|539|7520|4868|2624|1852|1629|2608|6054|88450|166|453|0.04526|0.00906|0.00908|0.02445|0.00907|0.00907|0.01134|0.03928|0.02071|0.02532|0.1585|0.02712|0.03972|0.05408|0.04831|0.02786|0.01924|0.01856|0.01622|0.01883|0.01744|0.03605|0.00896||-0.05199|-0.05333|-0.01816|-0.06351|-0.00908|-0.03629||-0.08152|-0.01811|-0.02543|-0.01509|-0.08968|-0.08483|-0.04051|-0.04422|-0.02861|-0.02071|-0.02067|-0.01506|-0.0191|-0.0163|-0.36511|-0.01493|-0.01791|7|65|35|24|20|8|12|17|28|42|10|21|125|18|188|340|288|287|299|300|310|11|5|4|||||||||||||||||||||||0||
2025-12-17 09:24:17|SH.D.WFC.CASH.IP|2027|2025-12-16 15:41:30|2025-12-16 23:57:00|9184|2432.5|3.51599|2025-12-16|0.59416|18|1.417738|9|-0.422444|10|2025-12-16|100|||||||||69.69826|82.48795|100|69.37588|75.07537|3.53846|1.15617|0.87157|1.53378|0.59416|0.89943|0.68041|75.05165|100|100|5|||||||||0|5|22|0|103|1771|1603|1753|1740|2009|1921|5888|8096|170|0||||||||||0.26726|0.24435||0.02692||0.03593|0.02551|0.01942|0.01817|0.01743|0.01813|0.0179|0.06523|0.19032|||||||||||-0.26817|-0.21661|-0.01617|-0.01078|-0.0172|-0.03838|-0.02446|-0.02248|-0.02057|-0.02008|-0.01975|-0.01767|-0.24951||-0.18514|1|26|34|2|13|12|173|354|350|329|345|339|299|8|6|1||||||||||||0||||||||||||0|
2025-12-17 09:24:18|UD.D.WYNN.CASH.IP|1039|2025-12-16 15:41:50|2025-12-16 20:59:50|12604|353.3|15.15238|2025-12-16|24.71335|20|0.846365|14|-0.252565|15|2025-12-16|||||||||||||||37.76227|41.06283|35.09999|31.95187|33.85345|29.02048|24.71335||||||||||||||||||541|525|535|405|391|384|477||||||||||||||||||0.25936|0.05039|0.0459|0.02139|0.03624|0.03176|0.02164||||||||||||||||||-0.09811|-0.05999|-0.06387|-0.04106|-0.04953|-0.02818|-0.03592||||48|105|100|91|77|76|138|||||||||||||||||||||||||
2025-12-17 09:24:19|UD.D.ZMUS.CASH.IP|1119|2025-12-16 15:41:40|2025-12-16 23:51:00|8601|419.8|16.04913|2025-12-16|15.75648|16|0.55119|12|-2.228286|21|2025-12-16||||||||||100||100|71.85244|100|32.72815|20.96977|15.75648|19.20004|28.61303|17.28718|17.10677|61.11624|51.44103|100||||||||||0||0|205|3|525|509|394|363|263|258|1074|149|94|0|||||||||||||0.55119||0.09895|0.05396|0.03822|0.0322|0.03735|0.0298|0.02508|0.01138|||||||||||||||-0.96974||-0.10337|-0.04249|-0.031|-0.02967|-0.02323|-0.02435|-0.02427|-2.22829|-0.7451||3|1|7|1|83|158|172|141|154|145|205|5|4|2|||||||||||||||||||||||||
2025-12-17 09:24:19|EJ.D.ZURZ.CASH.IP|364|2025-12-16 15:42:00|2025-12-16 16:19:50||43.8|17.3223|2025-12-16|10.03392|16|0.034002|15|-0.06759|8|2025-12-16|||||||||34.82267|41.09255|52.29427|42.87942|48.29339|40.0254|48.80115|31.60457|10.03392||||||||||||||||38|36|33|23|31|36|32|53|57||||||||||||||||0.03381|0.0338|0.03385|0.03389|0.03391|0.03386|0.03391|0.03397|0.03392||||||||||||||||-0.03862|-0.03383|-0.03385|-0.03389|-0.03388|-0.03385|-0.03388|-0.03398|||||||||92|56|44|35|29|40|41|57|10|||||||||||||||||||||||||
2025-12-17 09:24:20|CS.D.XRPUSD.CFD.IP|5546|2025-12-16 15:43:00|2025-12-16 23:59:50|192.46|6.6|0.53669|2025-12-16|0.53491|16|0.432157|14|-0.360881|13|2025-12-16|0.54615|0.54911|0.55261|0.55321|0.55301|0.55098|0.54652|0.5477|0.54958|0.5497|0.54601|0.53907|0.5357|0.53522|0.53825|0.53535|0.53491|0.53683|0.53629|0.53715|0.53548|0.53626|0.53592|0.5359|4|5|7|7|7|5|4|5|5|5|8|7|8|11|15|15|11|8|8|8|7|5|3|4|0.01358|0.02138|0.02539|0.02267|0.02651|0.01851|0.01572|0.0183|0.02012|0.01588|0.02819|0.02515|0.02793|0.04808|0.0578|0.04968|0.03146|0.02552|0.02399|0.02383|0.02037|0.01854|0.01671|0.01821|-0.0165|-0.02393|-0.02573|-0.0245|-0.02123|-0.01656|-0.0157|-0.01913|-0.02038|-0.01601|-0.02256|-0.02408|-0.02558|-0.0481|-0.05299|-0.04559|-0.03049|-0.02761|-0.02199|-0.02439|-0.02357|-0.01909|-0.01475|-0.0152|305|345|355|345|334|310|287|311|301|315|322|354|343|357|360|360|358|351|353|350|346|287|244|286|||||||||||||||||||||||||
2025-12-17 09:24:21|CS.D.XRPUSD.CFD.IP|0|none|||0|0|2025-12-16|0.53491|16|0.432157|14|-0.360881|13|2025-12-16|0.54615|0.54911|0.55261|0.55321|0.55301|0.55098|0.54652|0.5477|0.54958|0.5497|0.54601|0.53907|0.5357|0.53522|0.53825|0.53535|0.53491|0.53683|0.53629|0.53715|0.53548|0.53626|0.53592|0.5359|4|5|7|7|7|5|4|5|5|5|8|7|8|11|15|15|11|8|8|8|7|5|3|4|0.01358|0.02138|0.02539|0.02267|0.02651|0.01851|0.01572|0.0183|0.02012|0.01588|0.02819|0.02515|0.02793|0.04808|0.0578|0.04968|0.03146|0.02552|0.02399|0.02383|0.02037|0.01854|0.01671|0.01821|-0.0165|-0.02393|-0.02573|-0.0245|-0.02123|-0.01656|-0.0157|-0.01913|-0.02038|-0.01601|-0.02256|-0.02408|-0.02558|-0.0481|-0.05299|-0.04559|-0.03049|-0.02761|-0.02199|-0.02439|-0.02357|-0.01909|-0.01475|-0.0152|305|345|355|345|334|310|287|311|301|315|322|354|343|357|360|360|358|351|353|350|346|287|244|286|||||||||||||||||||||||||
2025-12-17 09:24:22|CS.D.BCHUSD.CFD.IP|4559|2025-12-16 15:41:30|2025-12-16 23:59:30|544.67|3.5|0.5133|2025-12-16|0.51168|18|0.466738|15|-0.315596|13|2025-12-16|0.52227|0.52477|0.52478|0.52477|0.52745|0.52755|0.52647|0.52658|0.52815|0.52919|0.52501|0.51982|0.5161|0.51686|0.51599|0.51232|0.51257|0.51381|0.51168|0.51183|0.51272|0.51218|0.51317|0.51422|4|3|4|4|4|3|2|3|3|3|4|5|4|8|9|8|5|4|4|3|3|2|5|3|0.01774|0.02165|0.02398|0.02|0.02362|0.01452|0.01664|0.01719|0.01939|0.01977|0.03146|0.02906|0.02575|0.03824|0.04136|0.03596|0.02487|0.01914|0.02151|0.01615|0.01482|0.01571|0.00918|0.01585|-0.019|-0.02251|-0.0273|-0.02234|-0.02389|-0.01515|-0.01705|-0.02284|-0.02105|-0.01844|-0.02607|-0.02864|-0.02701|-0.0444|-0.03867|-0.0347|-0.02855|-0.0206|-0.01874|-0.01718|-0.01602|-0.01289|-0.01205|-0.01383|303|294|278|303|303|259|236|217|234|229|232|315|279|330|352|354|317|304|263|272|280|194|278|222|||||||||||||||||||||||||
2025-12-17 09:24:23|IR.D.FLG.FWM2.IP|1112|2025-12-16 15:41:40|2025-12-16 17:59:50|9087|44.2|0.01118|2025-12-16|0.02195|8|0.115715|13|-0.071499|13|2025-12-16|||||||||0.02195|0.02198|0.022|0.022|0.02202|0.02214|0.02207|0.02202|0.022|0.022|||||||||||||||61|90|82|56|62|68|65|60|80|51|||||||||||||||0.01122|0.01013|0.00979|0.00841|0.00786|0.01259|0.01057|0.00979|0.00857|0.0077|||||||||||||||-0.00953|-0.01042|-0.01079|-0.00843|-0.00917|-0.01515|-0.00978|-0.00959|-0.00978|-0.00903|||||||187|152|141|87|126|239|235|205|172|74|||||||||||||||||||||||||
2025-12-17 09:24:23|IR.D.ULTRA100.FWM.IP|2464|2025-12-16 15:41:40|2025-12-16 23:59:30|11787.1|33.1|0.01042|2025-12-16|0.03384|23|0.132278|13|-0.106218|14|2025-12-16|0.03396|0.03396|0.03397|0.03398|0.03401|0.03399|0.03397|0.03399|0.03398|0.03399|0.03402|0.03402|0.03398|0.03399|0.03406|0.03395|0.03394|0.03391|0.03393|0.0339|0.03386|0.03386||0.03384|25|28|26|26|19|34|32|24|40|41|27|41|75|127|99|100|82|101|102|124|197|140||12|0.01274|0.01666|0.01359|0.01997||0.02635|0.01851|0.01515|0.02255|0.01756|0.02165|0.01659|0.02678|0.03176|0.02363|0.02485|0.02104|0.02488|0.02629|0.02629|0.02681|0.02667||0.01354|-0.01769|-0.01807|-0.01274||||-0.01359|-0.01584|-0.02006|-0.02208|-0.01984|-0.02212|-0.01791|-0.02825|-0.02717|-0.02411|-0.02366|-0.02374|-0.02311|-0.02642|-0.02623|-0.02353||-0.01573|28|54|10|18|6|8|21|44|59|57|53|39|47|197|174|141|111|59|30|55|38|26|20|||||||||||||||||||||||||
2025-12-17 09:24:25|IR.D.BOND100.FWM.IP|2370|2025-12-16 15:41:40|2025-12-16 23:59:50||39.5|0.00677|2025-12-16|0.03466|21|0.176361|13|-0.095591|13|2025-12-16|0.03477|0.03477|0.03478|0.03479|0.0348|0.03479|0.03477|0.03478|0.03478|0.03479|0.03482|0.03483|0.03479|0.0348|0.03486|0.03475|0.03474|0.03471|0.03472|0.0347|0.03467|0.03466||0.03466|38|52|67|130|32|84|65|120|49|58|45|86|81|210|212|199|165|204|201|125|230|191||34|0.02694|||0.01305|||0.02695|0.02696|0.02714|0.02398|0.02249||0.0272|0.03772|0.02622|0.02607|0.02649|0.02692||0.02734|0.02687|0.0273||0.01612|-0.02477|-0.02694||-0.02||-0.02783||-0.0273|-0.02521|-0.02509|-0.02698||-0.02696|-0.03116|-0.03005|-0.02725|-0.02466|-0.02742|-0.02777|-0.02472||-0.02686||-0.03175|19|31|3|9|8|6|6|22|49|45|32|14|35|157|131|98|91|31|15|35|19|15|17|||||||||||||||||||||||||
2025-12-17 09:24:26|IR.D.10YEAR100.FWM.IP|3208|2025-12-16 15:41:40|2025-12-16 23:58:30||96.9|0.00601|2025-12-16|0.03555|20|0.202038|13|-0.041829|14|2025-12-16|0.0356|0.0356|0.0356|0.03561|0.03561|0.03559|0.03559|0.0356|0.0356|0.0356|0.03562|0.03562|0.03561|0.0356|0.03562|0.03558|0.03558|0.03556|0.03557|0.03556|0.03555|0.03556||0.03556|101|248|176|222|153|122|97|170|190|87|191|138|311|596|497|413|506|373|396|616|376|349||189|0.01424|0.01365|0.01424||||0.01424|0.01335|0.01391|0.01406|0.01336|0.01336|0.01157|0.02471|0.01391|0.01417|0.01394|0.01245|0.01126|0.01356|0.01422|0.01333||0.01422||-0.01373|-0.01424|-0.01365|-0.01335|||-0.01335|-0.01335|-0.01401|-0.01276|-0.01336|-0.01399|-0.01598|-0.01571|-0.01423|-0.01415|-0.01253|-0.01334|-0.01689|-0.01422|-0.01333||-0.01422|19|42|16|9|7|10|17|34|62|44|25|30|28|165|134|92|80|56|27|42|28|16|14|||||||||||||||||||||||||
2025-12-17 09:24:26|IR.D.05YEAR100.FWM.IP|3379|2025-12-16 15:41:40|2025-12-16 23:59:30||86.8|0.00328|2025-12-16|0.01829|17|0.160231|13|-0.053022|13|2025-12-16|0.01831|0.01831|0.01831|0.01831|0.01831|0.01831|0.01831|0.01831|0.01831|0.01831|0.01831|0.01832|0.01831|0.01831|0.01831|0.0183|0.0183|0.01829|0.0183|0.0183|0.01829|0.01829||0.0183|67|155|79|125|63|134|162|271|194|198|205|99|152|493|353|358|259|265|374|618|416|467||61|0.00641|0.00732|0.00732||0.00687|0.00549||0.00732|0.00732|0.00721|0.00659|0.00733|0.00733|0.01431|0.00735|0.00684|0.00686|0.00656|0.00701|0.00671||0.00732||0.00686|-0.00661|-0.00698|-0.00488|-0.00732||-0.00732||-0.00732|-0.00659|-0.00732|-0.00732|-0.00733|-0.00733|-0.01111|-0.00774|-0.00717|-0.00646|-0.00732|-0.00701|-0.00823|-0.00658|-0.00732||-0.00686|30|31|26|17|15|20|15|28|36|34|30|30|35|198|170|115|122|52|25|52|34|30|18|||||||||||||||||||||||||
2025-12-17 09:24:27|CO.D.LH.FWM1.IP|779|2025-12-16 15:41:40|2025-12-16 19:04:50|8456|8.3|0.12908|2025-12-16|0.1772|16|0.286089|14|-0.166568|14|2025-12-16|||||||||||||||0.17812|0.17762|0.1772|0.17754|0.17735|0.17733|||||||||||||||||||15|7|9|7|13|26|||||||||||||||||||0.04529|0.02818|0.02631|0.02146|0.01948|0.02365|||||||||||||||||||-0.03581|-0.02756|-0.02678|-0.02104|-0.02234|-0.03072|||||158|230|215|139|123|25|||||||||||||||||||||||||
2025-12-17 09:24:27|IR.D.FOAT.FWM1.IP|1226|2025-12-16 15:41:50|2025-12-16 19:57:50||34.5|10.2932|2025-12-16|4.63849|13|0.058062|13|-0.024874|13|2025-12-16|53.86659|88.00531|69.24354|73.3444|40.0249|66.68119|60.0177|24.75174|11.55282|20.03397|14.46934|13.67267|16.3143|4.63849|12.68784|6.28942|5.92169|28.60149|45.47792|44.46794|||||4|1|1|3|4|2|7|23|45|69|77|69|78|56|52|52|89|41|20|7|||||0.0083|0.0083||||0.0083||0.0083|0.0101|0.00829|0.0083|0.0083|0.0083|0.01071|0.00855|0.0083|0.00878|0.00829|||||||-0.0083|-0.0083||||-0.0083|-0.0083|-0.0083|-0.00858|-0.00829|-0.0083|-0.0083|-0.0083|-0.00885|-0.00858|-0.00879|-0.0083|-0.00829|-0.00829|-0.00829|||||13|25|13|15|5|12|15|89|165|125|97|88|86|174|166|144|85|56|11|18|||||||||||||||||||||||||
2025-12-17 09:24:28|IR.D.FBTP.FWM1.IP|1066|2025-12-16 15:42:40|2025-12-16 17:59:50||45.3|2.45686|2025-12-16|0.04191|16|0.066656|13|-0.041629|13|2025-12-16||||||||15.66079|0.75597|6.76189|7.90403|4.2954|2.16864|2.80338|2.05463|2.93919|0.04191|5.3026||||||||||||||25|79|149|78|104|108|78|92|108|94|58||||||||||||||0.00834|0.00978|0.00833|0.00833|0.00878|0.00834|0.01105|0.00834|0.00833|0.00972|0.00833||||||||||||||-0.00834|-0.00923|-0.00879|-0.00833|-0.00834|-0.00834|-0.00976|-0.00834|-0.00867|-0.00833|-0.00832|||||||96|140|119|89|94|94|181|149|138|95|38|||||||||||||||||||||||||
2025-12-17 09:24:29|IR.D.FGBM.FWM1.IP|1318|2025-12-16 15:41:40|2025-12-16 20:59:50||117.6|4.17806|2025-12-16|0.02584|18|0.02586|8|-0.03445|13|2025-12-16|0.02586|56.26185|100|100|50.01293|33.35057|50.01293|14.65622|1.39536|2.15314|0.02585|0.02585|0.02585|0.02625|4.07899|1.35884|0.02604|5.28764|0.02584|7.71815|25.02046||||141|15|25|19|29|86|67|159|370|320|551|548|407|338|341|516|412|133|252|104|139||||||0.00862|0.00862|||0.00862|0.00862|0.01097|0.00862|0.00862|0.00862|0.00862|0.01077|0.00862|0.00862|0.00862|0.00861||0.00861|0.00861|||||-0.00862||-0.00862||-0.00862|-0.00862|-0.00862|-0.00862|-0.00862|-0.00862|-0.00862|-0.00862|-0.01097|-0.00862|-0.00862|-0.00861|-0.00861|-0.00861|-0.00861|||||6|16|5|10|2|3|6|41|73|47|37|25|39|87|74|75|44|19|7|13|8|||||||||||||||||||||||||
2025-12-17 09:24:29|IR.D.JGB.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:24:30|IR.D.FGBL.FWM1.IP|2038|2025-12-16 15:41:50|2025-12-16 20:59:50||87.1|1.87144|2025-12-16|0.02352|17|0.047026|13|-0.054833|13|2025-12-16|54.55615|38.47621|27.28983|31.59546|14.30588|16.68627|20.01881|1.39317|0.79853|0.02358|2.43259|2.65448|0.02353|0.56403|0.61527|0.02353|0.0236|0.02352|0.02352|6.0827|0.02397||||36|11|10|10|7|10|36|122|270|348|301|260|289|279|297|275|247|192|85|62|57|||||0.00784|0.00784|0.00784||0.00784|0.00784|0.00784|0.00891|0.00827|0.00784|0.00784|0.00784|0.01113|0.00785|0.00784|0.0084|0.00784||0.00784|0.00784||||-0.00784|-0.00784|-0.00784|-0.00784|-0.00784|-0.00784||-0.00784|-0.00836|-0.00784|-0.00784|-0.00784|-0.00784|-0.00962|-0.00785|-0.00784|-0.00784|-0.00784|-0.00784|-0.01176|-0.00784||||22|39|11|19|14|12|10|73|129|114|83|76|68|185|169|155|101|34|10|33|17|||||||||||||||||||||||||
2025-12-17 09:24:30|EN.D.LGO.FWM2.IP|2805|2025-12-16 15:41:50|2025-12-16 22:59:30|605.5|11|0.13421|2025-12-16|0.16113|1|0.293351|11|-0.162628|14|2025-12-16||0.16113|0.16137|0.16133|0.16132|0.16151|0.16143|0.16127|0.16188|0.16256|0.16286|0.16279|0.16243|0.16267|0.16331|0.16453|0.16458|0.1643|0.16443|0.16468|0.16475|0.16499|0.30664|||1|1|1|2|2|3|9|24|23|12|21|8|11|20|18|25|18|6|8|7|9|0|||0.02222|0.01794|0.01613|0.01613|0.01939|0.02287|0.0221|0.03089|0.02911|0.02661|0.03765|0.02312|0.02232|0.03008|0.02742|0.02706|0.02426|0.02409|0.02427|0.01765|0.02201||||-0.02319|-0.02305|-0.01613|-0.01613|-0.02099|-0.0226|-0.02542|-0.02779|-0.03118|-0.02886|-0.02505|-0.02408|-0.03006|-0.03114|-0.03076|-0.02938|-0.02464|-0.02332|-0.02676|-0.02059|-0.02339|-0.14851||152|112|77|38|77|94|165|223|170|167|151|158|191|232|209|226|152|176|152|81|96|7|||||||||||||||||||||||||
2025-12-17 09:24:31|CO.D.CFI.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:24:31|SE.D.PANWUS.CASH.IP|2291|2025-12-16 15:41:50|2025-12-16 23:59:10||2447.7|18.77033|2025-12-16|17.7225|20|0.702665|21|-0.823353|21|2025-12-16|87.55338|53.39101|41.22157|61.92585|50.04503|71.45019|61.73118|52.86044|64.72446|60.34094|25.52423|61.21571|94.14738|84.70222|31.1749|20.28141|21.65021|20.76711|31.16873|19.45998|17.7225|67.04685|94.12899|77.9082|52|10|0|0|0|0|6|0|0|103|139|83|84|45|1599|1030|611|724|985|1527|2052|1567|9|6||0.009|0.0054|0.0054|0.0054||0.02652|0.02487|0.00839|0.02261|0.00545|0.00544|0.10983|0.05124|0.04883|0.02992|0.02183|0.0172|0.01943|0.0198|0.01685|0.70266||0.11874|-0.0972|-0.09506|-0.0162|-0.02519|-0.027|-0.01351|-0.09692|-0.05053|-0.02381|-0.29097|-0.06552||-0.12484|-0.13045|-0.06488|-0.0306|-0.02356|-0.02532|-0.0235|-0.01884|-0.01985|-0.5192|-0.67546|-0.36168|8|45|17|21|12|7|60|36|51|25|8|18|17|39|177|282|264|251|241|237|294|18|17|9|||||||||||||||||||||||||
2025-12-17 09:24:32|UA.D.ABNBUS.CASH.IP|1380|2025-12-16 15:41:50|2025-12-16 23:30:00||643.1|14.31258|2025-12-16|12.4303|20|0.410334|14|-0.496942|10|2025-12-16|66.74525|||||||||66.91274|87.5992|100|90.96474|50.26718|17.31164|14.59819|21.84274|17.848|19.93646|12.54368|12.4303|28.74748|100||77|||||||||68|46|223|193|155|594|638|589|588|569|538|1315|668|400|||||||||||0.03077|0.00769||0.22953||0.05822|0.04091|0.02846|0.02809|0.02198|0.02205|0.02511||||||||||||||-0.2627|-0.35653|-0.18084|-0.10285|-0.06905|-0.04544|-0.02855|-0.03137|-0.02533|-0.02224|-0.0245|-0.06061|||3|3|32|5|11|2|128|241|234|191|191|208|250|7|1||||||||||||0||0|||||||||||
2025-12-17 09:24:33|UA.D.BIDU.CASH.IP|3128|2025-12-16 15:40:50|2025-12-16 23:59:10|12167|198.6|23.70186|2025-12-16|11.74049|5|1.191375|1|-0.495827|1|2025-12-16|83.40084|20.13335|19.41467|26.82725|50.23855|11.74049|36.43719|23.26202|74.35237|91.72119|40.12354|81.87269|70.71344|72.0243|31.61923|30.97905|37.90209|51.20069|50.0403|44.20694|32.96561|90.03613|71.5087|100|49|29|39|12|0|19|18|44|3|15|243|150|263|72|1287|462|363|435|307|348|1089|755|97|0|0.02532|0.05434|0.05141|0.03215|0.09276|0.03369|0.04755|0.06027|0.08821|0.35017|0.05007|0.00832|0.25145|0.11724|0.07236|0.03801|0.02764|0.02291|0.02787|0.02194|0.02715||0.27703|||-0.05545|-0.03835|-0.02858|-0.02107|-0.03132|-0.05715|-0.06306|-0.12661|||-0.29082|-0.15265|-0.13071|-0.09423|-0.04031|-0.03222|-0.02477|-0.03084|-0.0273|-0.02216|-0.1286|||6|220|181|198|10|180|77|82|35|12|5|11|17|32|146|220|214|172|128|120|164|10|7|2|||||||||||||||||||||||||
2025-12-17 09:24:35|UC.D.NVDA.CASH.IP|5832|2025-12-16 15:41:50|2025-12-16 23:59:50|17707|12451.7|12.526|2025-12-16|0.00623|20|0.250284|14|-0.244207|14|2025-12-16|35.42668|8.63226|8.66571|13.0859|38.94745|29.34603|33.18209|15.21304|12.55776|17.6693|26.49043|18.90227|14.2511|5.56357|2.35077|0.00996|0.00836|0.00764|0.00754|0.00712|0.00623|32.05839|54.55618|35.84802|1329|332|198|135|157|111|120|252|222|973|616|626|1236|6631|46511|50133|39124|26529|28830|28046|42947|23376|682|1738|0.01559|0.01215|0.01049|0.01069|0.00774|0.00723|0.00661|0.00968|0.01483|0.01793|0.01492|0.01383|0.01393|0.02196|0.05071|0.03861|0.02879|0.01906|0.02335|0.02047|0.02131|0.02173|0.01834|0.01694|-0.01276|-0.0144|-0.01206|-0.00923|-0.00729|-0.00803|-0.00747|-0.01115|-0.01748|-0.01713|-0.01381|-0.01325|-0.01132|-0.02276|-0.04679|-0.04119|-0.0289|-0.01972|-0.02134|-0.02243|-0.01816|-0.01808|-0.01692|-0.01611|209|290|312|260|208|242|211|296|295|255|238|233|288|325|343|360|360|360|360|360|360|206|121|134|||||||||||||||||||||||||
2025-12-17 09:24:35|EZ.D.ROBINGREY.Month2.IP|2646|2025-12-16 15:41:50|2025-12-16 23:59:00|100.28|0|0|2025-12-16|0|0|0.46502|13|-2.727273|13|2025-12-16|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.04101|0.08337|0.04231|0.20265||||||0.0601|0.05885|0.05043|0.03755|0.0621|0.07519|0.05777|0.04506|0.03653|0.04261|0.0368|0.03346|0.04053|0.02778|0.03591|-0.04704|-0.03659||-0.04262||-0.04251|-0.0319||-0.02112|-0.05298|-0.05618|-0.05095|-0.03527|-0.12262|-0.09007|-0.0595|-0.04773|-0.03828|-0.03551|-0.03689|-0.02624|-0.02838|-0.04095|-0.03193|160|112|37|40|21|17|14|18|19|188|129|120|205|239|302|359|351|346|346|338|347|192|127|82|||||||||||||||||||||||||
2025-12-17 09:24:36|EZ.D.BYTGREY.Month2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:24:36|UD.D.SPWR.CASH.IP|0|none|||0|0|2025-12-16|10000||0||0||2025-12-16|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:24:37|SE.D.NETUS.CASH.IP|1220|2025-12-16 15:42:00|2025-12-16 20:59:50|19733|471.2|24.64223|2025-12-16|23.8558|20|0.842073|14|-0.399737|14|2025-12-16|||||||||||||||47.03793|44.79168|36.78846|52.45141|55.13908|45.30224|23.8558||||||||||||||||||1314|799|685|747|432|544|476||||||||||||||||||0.13243|0.05625|0.03107|0.02325|0.02294|0.03615|0.02382||||||||||||||||||-0.12883|-0.06329|-0.05466|-0.04582|-0.04533|-0.05053|-0.02932||||92|159|120|126|138|115|206|||||||||||||||||||||||||
2025-12-17 09:24:37|UD.D.ZNGA.CASH.IP|0|none|||0|0|2025-12-16|10000||0||0||2025-12-16|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:24:38|SI.D.ARKKUS.CASH.IP|1907|2025-12-16 15:42:00|2025-12-16 20:59:50|8010|189.2|0.18148|2025-12-16|0.02311|17|0.417774|14|-0.250878|14|2025-12-16|||||||||||||||0.05581|0.03008|0.02759|0.02311|0.30072|0.3008|0.30211||||||||||||||||||754|498|122|152|141|139|378||||||||||||||||||0.06698|0.04853|0.03754|0.02771|0.02768|0.02688|0.02331||||||||||||||||||-0.05989|-0.04429|-0.03394|-0.02871|-0.02642|-0.02641|-0.02276||||180|360|360|360|360|360|358|||||||||||||||||||||||||
2025-12-17 09:24:39|SI.D.ARKGUS.CASH.IP|1853|2025-12-16 15:42:00|2025-12-16 20:59:50|2958|63.1|5.16738|2025-12-16|0.33688|15|0.440678|14|-0.336474|14|2025-12-16|||||||||||||||0.6753|0.33688|2.70097|4.85215|5.73985|6.17144|11.15805||||||||||||||||||164|123|131|30|72|22|42||||||||||||||||||0.09629|0.05791|0.04462|0.04161|0.0404|0.03868|0.03925||||||||||||||||||-0.07292|-0.05368|-0.04362|-0.03965|-0.04043|-0.03857|-0.03813||||178|355|339|312|316|310|297|||||||||||||||||||||||||
2025-12-17 09:24:40|SI.D.ARKQUS.CASH.IP|1849|2025-12-16 15:42:00|2025-12-16 20:59:50|11360|6.4|5.69858|2025-12-16|0.76713|14|0.299956|14|-0.194295|14|2025-12-16|||||||||||||||0.76713|2.65854|4.68692|7.6996|8.68814|9.22425|2.87194||||||||||||||||||43|9|4|7|9|3|15||||||||||||||||||0.05733|0.03728|0.02523|0.01873|0.01987|0.01896|0.01732||||||||||||||||||-0.04249|-0.03378|-0.02424|-0.02112|-0.0206|-0.01908|-0.01838||||168|353|348|315|302|317|286|||||||||||||||||||||||||
2025-12-17 09:24:40|SI.D.ARKFUS.CASH.IP|633|2025-12-16 15:42:00|2025-12-16 20:59:20|4854|9.6|35.39863|2025-12-16|41.17576|14|0.682382|20|-0.737554|14|2025-12-16|||||||||||||||41.17576|61.25524|53.63979|68.86819|77.28974|52.42624|64.1648||||||||||||||||||13|10|5|31|5|14|0||||||||||||||||||0.16021|0.08693|0.10595|0.13946|0.1789|0.18637|0.15024||||||||||||||||||-0.22205|-0.16225|-0.17171|-0.2041|-0.13838|-0.19228|-0.18496||||89|92|77|51|83|50|47|||||||||||||||||||||||||
2025-12-17 09:24:41|SI.D.ARKWUS.CASH.IP|1553|2025-12-16 15:41:50|2025-12-16 20:59:40||4.5|14.9079|2025-12-16|11.52482|16|1.606211|14|-0.969713|14|2025-12-16|||||||||||||||26.0414|12.34118|11.52482|17.48341|32.28262|13.08462|27.64514||||||||||||||||||12|3|4|6|6|11|8||||||||||||||||||0.3503|0.21292|0.14865|0.15704|0.07243|0.21427|0.04351||||||||||||||||||-0.18548|-0.08871|-0.06606|-0.05964|-0.05152|-0.03807|-0.07083||||144|256|290|242|261|162|120|||||||||||||||||||||||||
2025-12-17 09:24:41|SI.D.PRNTUS.CASH.IP|66|2025-12-16 15:41:40|2025-12-16 20:59:50|2230|12.1|62.69586|2025-12-16|15.53864|20|0.403226|14|-0.134348|20|2025-12-16|||||||||||||||43.91907|75.21382|100|60.31571|75.21102|87.60574|15.53864||||||||||||||||||0|0|0|0|0|0|7||||||||||||||||||0.13897|0.05078|0.05927|0.05933|0.04446|0.06229|0.05952||||||||||||||||||-0.08842||||||-0.13435||||37|28|14|10|4|8|15|||||||||||||||||||||||||
2025-12-17 09:24:41|SI.D.IZRLUS.CASH.IP|15|2025-12-16 16:01:00|2025-12-16 20:59:50|2963|33.3|60.198|2025-12-16|1.48498|20|0.377747|14|-0.503525|18|2025-12-16|||||||||||||||34.30637|85.89389|100||100|100|1.48498||||||||||||||||||31|0|0||33|0|0||||||||||||||||||0.10834|0.04525|||||||||||||||||||||||||||-0.50352||-0.03374||||21|7|5|3|1|2|||||||||||||||||||||||||
2025-12-17 09:24:42|UA.D.CANUS.CASH.IP|1484|2025-12-16 15:42:00|2025-12-16 20:59:50|78.8|5209.6|11.04478|2025-12-16|18.55345|20|0.997442|14|-0.913806|14|2025-12-16|||||||||||||||21.4214|30.95158|30.66772|28.91409|28.0479|34.44009|18.55345||||||||||||||||||16698|12431|5513|13574|11887|12553|4732||||||||||||||||||0.22368|0.06365|0.0443|0.03025|0.04861|0.11419|0.07703||||||||||||||||||-0.22374|-0.1544|-0.07248|-0.12187|-0.13466|-0.09591|-0.10385||||95|156|108|73|104|102|174|||||||||||||||||||||||||
2025-12-17 09:24:43|UC.D.RIOTUS.CASH.IP|2947|2025-12-16 15:42:00|2025-12-16 23:58:00|1320|2510.4|7.82362|2025-12-16|0.07326|0|4.073789|9|-0.586941|9|2025-12-16|0.07326|70.53327|38.14556|45.64343|60.10386|56.71502|53.30066|84.05947|73.44642|90.08858|77.65402|70.7467|83.38574|58.79917|12.32955|0.69944|0.50308|1.32479|0.07566|0.07519|0.07404|58.7737|80.11931|70.11166|1410|137|198|150|97|6|63|180|41|333|230|229|261|397|7132|7235|3603|4910|5131|4292|10034|1265|528|248||0.07378|0.07418|0.07424|0.08904|0.08763|0.09719|0.07399|0.16905|1.40715|0.11547||0.29059|0.13344|0.14595|0.11634|0.09426|0.09456|0.07876|0.09256|0.08891|0.37313||0.11177||-0.11052|-0.1251|-0.12988|-0.07418|-0.07405|-0.14777|-0.11657|-0.16894|-0.58694|-0.11029|-0.18893|-0.28965|-0.17641|-0.15779|-0.11298|-0.08374|-0.08325|-0.07554|-0.08171|-0.09474|-0.13077|-0.22321|-0.22255|1|44|29|22|15|23|32|25|105|20|40|17|18|70|213|320|233|160|171|196|183|41|5|10|||||||||||||||||||||||||
2025-12-17 09:24:44|KN.D.HIVECN.CASH.IP|499|2025-12-16 15:43:00|2025-12-16 20:59:50|382|487.6|13.94153|2025-12-16|6.78895|20|0.516796|14|-0.52356|14|2025-12-16|||||||||||||||25.36069|39.38301|41.38084|35.48723|26.54431|35.32785|6.78895||||||||||||||||||1645|593|673|515|721|684|568||||||||||||||||||0.28532|0.26291|0.25907|0.26247|0.26385|0.26481|0.26087||||||||||||||||||-0.27483|-0.26095|-0.26035|-0.26293|-0.26385|-0.26351|-0.28989||||80|97|51|34|38|37|47|||||||||||||||||||||||||
2025-12-17 09:24:45|SI.D.IWNUS.CASH.IP|1906|2025-12-16 15:42:00|2025-12-16 20:59:50|18429|50.7|1.28195|2025-12-16|0.01743|20|0.139935|14|-0.167251|14|2025-12-16|||||||||||||||4.65521|1.73022|3.08217|0.85694|1.14058|0.58127|0.01743||||||||||||||||||24|21|33|14|19|102|45||||||||||||||||||0.03568|0.02097|0.01561|0.01446|0.01353|0.01453|0.01272||||||||||||||||||-0.03256|-0.02163|-0.01705|-0.01398|-0.01405|-0.01422|-0.01335||||177|360|360|360|358|356|360|||||||||||||||||||||||||
2025-12-17 09:24:46|SI.D.IWO.CASH.IP|1890|2025-12-16 15:42:10|2025-12-16 20:59:50|32720|110.4|4.91013|2025-12-16|1.76003|16|0.206662|14|-0.124722|14|2025-12-16|||||||||||||||5.35625|2.4052|1.76003|4.14751|9.65506|4.81987|7.11731||||||||||||||||||153|199|80|77|129|114|102||||||||||||||||||0.03896|0.02504|0.01691|0.01178|0.01173|0.01397|0.01102||||||||||||||||||-0.02853|-0.02586|-0.01711|-0.0139|-0.01488|-0.01548|-0.01309||||171|342|351|317|333|314|325|||||||||||||||||||||||||
2025-12-17 09:24:46|SI.D.IWDUS.CASH.IP|1906|2025-12-16 15:42:10|2025-12-16 20:59:50|20931|1497.6|0.00514|2025-12-16|0.00472|15|0.071398|15|-0.090043|14|2025-12-16|||||||||||||||0.01359|0.00472|0.00476|0.00475|0.0048|0.00476|0.00675||||||||||||||||||2135|2200|1757|1389|1282|1430|1407||||||||||||||||||0.01933|0.01514|0.01125|0.00996|0.0096|0.01103|0.00925||||||||||||||||||-0.01882|-0.01527|-0.01226|-0.01045|-0.01126|-0.0102|-0.00969||||176|360|360|360|359|360|359|||||||||||||||||||||||||
2025-12-17 09:24:47|SI.D.IWFUS.CASH.IP|1907|2025-12-16 15:42:10|2025-12-16 20:59:50|46966|60.6|0.01685|2025-12-16|0.01543|18|0.134846|14|-0.102208|14|2025-12-16|||||||||||||||0.03814|0.02486|0.01827|0.01676|0.01543|0.01616|0.01594||||||||||||||||||137|41|99|53|76|37|43||||||||||||||||||0.03104|0.02276|0.01604|0.01228|0.01391|0.01269|0.01199||||||||||||||||||-0.03002|-0.02084|-0.01619|-0.01386|-0.01333|-0.01347|-0.01147||||180|360|358|360|360|360|360|||||||||||||||||||||||||
2025-12-17 09:24:47|KA.D.IWVLLN.CASH.IP|320|2025-12-16 15:42:00|2025-12-16 16:29:50||14.6|24.70594|2025-12-16|25.64664|16|0.406711|8|-0.337838|8|2025-12-16|||||||||50.67062|75.02708|66.01887|76.6779|90.00674|58.73305|37.55534|33.99958|25.64664||||||||||||||||40|35|0|1396|1|3|1|98|1||||||||||||||||0.03757|0.0337|0.03034|0.02528|0.01938|0.02804|0.03877|0.03331|0.02324||||||||||||||||-0.0591|-0.02059|-0.01684|-0.03368|-0.01683|-0.02017|-0.02159|-0.02432|-0.01902||||||||83|56|50|30|50|75|144|215|43|||||||||||||||||||||||||
2025-12-17 09:24:49|CS.D.LTCUSD.CFE.IP|4018|2025-12-16 15:42:10|2025-12-16 23:59:40|78.82|3.1|0.63458|2025-12-16|0.63275|22|0.559654|15|-0.34277|13|2025-12-16|0.6475|0.64855|0.64834|0.64684|0.64881|0.64846|0.64632|0.64681|0.64847|0.64804|0.6417|0.63757|0.63582|0.6402|0.64312|0.63847|0.63479|0.63453|0.63467|0.63406|0.63372|0.6343|0.63275|0.63411|3|3|3|4|3|3|3|3|3|3|4|3|3|5|7|6|4|3|3|3|3|3|2|2|0.02522|0.02752|0.02908|0.02777|0.03127|0.02283|0.0254|0.02509|0.02464|0.02219|0.0339|0.02698|0.02543|0.04106|0.0514|0.04804|0.02936|0.02703|0.02895|0.02399|0.02366|0.01916|0.02186|0.01811|-0.02285|-0.02787|-0.02594|-0.02603|-0.03145|-0.02411|-0.02359|-0.02458|-0.02593|-0.02252|-0.03163|-0.02801|-0.02607|-0.05036|-0.04742|-0.0426|-0.03489|-0.02732|-0.0266|-0.0229|-0.02326|-0.0217|-0.01854|-0.01901|238|273|248|285|278|239|216|259|268|233|271|261|254|310|350|352|316|258|277|261|260|186|166|119|||||||||||||||||||||||||
2025-12-17 09:24:49|IR.D.JGB.FWM3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:24:50|OP.D.SPX5.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:24:50|OP.D.SPX2.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:24:51|OP.D.SPX3.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:24:51|OP.D.SPX5.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:24:52|OP.D.SPX2.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:24:52|OP.D.SPX3.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:24:53|OP.D.SPX5.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:24:53|OP.D.SPX2.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:24:53|OP.D.SPX3.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:24:54|OP.D.SPX5.4000P.IP|3474|2025-12-16 15:42:20|2025-12-16 23:59:50|4.77|0|21.45883|2025-12-16|17.54625|3|2.12766|16|-4.901961|14|2025-12-16|30.13964|20.711|17.79972|17.54625|17.72091|17.83785|17.57629|17.71376|18.09794|18.49266|18.76096|19.17002|19.62493|19.65779|20.2714|19.32255|19.44993|19.52056|19.19023|19.40176|20.67403|20.97559|31.65781|31.61912|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.2018|0.32703|0.20085|0.20092|0.19083|0.19564|0.24894|0.1772|0.21648|0.21301|0.2193|0.24708|0.26187|0.42573|0.33881|0.32857|0.36976|0.3311|0.29702|0.321|0.31949|0.29761||0.21128|-0.20046|-0.24775|-0.23632|-0.21253|-0.19649|-0.18389|-0.23936|-0.21969|-0.18537|-0.21761|-0.21916|-0.20778|-0.21084|-0.3762|-0.46578|-0.38428|-0.34538|-0.28528|-0.29998|-0.31276|-0.32734|-0.31069|-0.21097|-0.21012|172|245|222|153|131|165|142|180|226|158|160|156|148|268|302|349|333|313|315|307|281|171|22|158|||||||||||||||||||||||||
2025-12-17 09:24:55|OP.D.SPX2.4000P.IP|5387|2025-12-16 15:42:20|2025-12-16 23:59:50|16.2|0|14.96544|2025-12-16|10.52607|15|1.279814|1|-2.009185|1|2025-12-16|12.14066|15.12319|16.64221|18.90702|25.01864|18.59975|16.0972|18.16862|16.69578|18.11473|17.03286|35.14911|18.12386|15.33207|11.946|10.52607|10.52671|11.78142|11.02742|12.03336|12.2825|18.74393|12.40169|12.3954|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.06961|0.12293|0.08643|0.08208|0.06954|0.08859|0.08715|0.08578|0.09269|0.07362|0.08172|0.07822|0.07332|0.13221|0.17094|0.19101|0.14912|0.13944|0.133|0.12993|0.11787|0.09019|0.11172|0.078|-0.08034|-0.13428|-0.09629|-0.08969|-0.0731|-0.08073|-0.08695|-0.07779|-0.09193|-0.07692|-0.08607|-0.07373|-0.07977|-0.12855|-0.17915|-0.19502|-0.15494|-0.12835|-0.13836|-0.12738|-0.12579|-0.10013|-0.09301|-0.06965|306|319|322|267|247|266|241|281|319|283|275|258|259|335|349|360|358|356|358|357|356|256|35|263|||||||||||||||||||||||||
2025-12-17 09:24:56|OP.D.SPX3.4000P.IP|2|2025-12-16 21:55:00|2025-12-16 21:55:00||0|0|2025-12-16|10000||0||0||2025-12-16|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:24:57|OP.D.SPX5.4250P.IP|4066|2025-12-16 15:42:20|2025-12-16 23:59:50|6.23|0|16.60465|2025-12-16|13.68563|6|2.225755|21|-19.726859|13|2025-12-16|23.05308|15.98014|13.89576|13.79253|13.86769|13.86289|13.68563|13.71961|14.05399|14.35165|14.48217|14.81164|15.13937|15.19705|15.66395|14.93908|15.02589|15.09124|14.86243|15.04617|15.9498|16.36271|24.23542|24.23695|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.16161|0.2797|0.18958|0.17471|0.16347|0.17117|0.20385|0.15861|0.17519|0.18025|0.17557|0.17704|0.17562|0.26433|0.32135|0.3329|0.31442|0.25734|0.27138|0.25063|0.26866|0.26443|0.24298|0.16969|-0.15836|-0.2234|-0.20541|-0.18058|-0.14227|-0.15669|-0.15928|-0.16105|-0.19033|-0.17827|-0.19647|-0.16348|-0.1984|-0.54362|-0.37224|-0.31065|-0.33889|-0.24551|-0.26647|-0.25999|-0.25491|-0.24073|-0.16155|-0.16137|221|264|250|210|181|207|183|207|251|197|210|164|175|297|319|355|350|338|344|332|323|197|29|187|||||||||||||||||||||||||
2025-12-17 09:24:58|OP.D.SPX2.4250P.IP|5690|2025-12-16 15:42:20|2025-12-16 23:59:50|19.63|0|14.2169|2025-12-16|10.52432|14|13.649508|13|-11.367127|13|2025-12-16|17.34259|14.53391|14.26612|18.38735|27.97129|19.14532|20.86041|17.06645|12.97426|15.91133|16.7295|21.43156|24.26452|13.14202|10.52432|10.52621|10.77566|10.77949|10.77676|10.77971|10.77932|16.20214|41.03214|16.96267|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.06221|0.11007|0.08406|0.0799|0.07939|0.0747|0.0924|0.07392|0.08073|0.07266|0.07198|0.06731|0.07181|0.2098|0.22119|0.17984|0.14118|0.12631|0.12691|0.13298|0.11845|0.10722|0.13664|0.07025|-0.06535|-0.1116|-0.08414|-0.08633|-0.07958|-0.06825|-0.07874|-0.0821|-0.07845|-0.08723|-0.07526|-0.06695|-0.07426|-0.20569|-0.21121|-0.17557|-0.15187|-0.12289|-0.12892|-0.12675|-0.11333|-0.09544|-0.10237|-0.06434|315|335|335|296|277|301|277|301|329|299|303|279|280|342|350|360|360|355|355|355|354|268|44|278|||||||||||||||||||||||||
2025-12-17 09:24:58|OP.D.SPX3.4250P.IP|2|2025-12-16 21:55:00|2025-12-16 21:55:00||0|0|2025-12-16|10000||0||0||2025-12-16|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:24:59|OP.D.SPX5.4500P.IP|4589|2025-12-16 15:42:20|2025-12-16 23:59:50|8.09|0|12.93223|2025-12-16|10.66941|6|3.597122|19|-14.285714|13|2025-12-16|17.79612|12.70693|10.86301|10.79106|10.8321|10.81934|10.66941|10.72506|10.97394|11.1929|11.30812|11.50984|11.78449|11.78733|12.15471|11.61867|11.67533|11.73998|11.57007|11.70379|12.39211|12.63089|18.65612|18.64784|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.13383|0.232|0.15615|0.14331|0.13561|0.15451|0.15956|0.13295|0.1543|0.17043|0.14642|0.15197|0.13673|0.25831|0.28112|0.30075|0.26832|0.2464|0.22686|0.2447|0.24883|0.18417|0.14938|0.13935|-0.13616|-0.17818|-0.17005|-0.15905|-0.1396|-0.12747|-0.16706|-0.13933|-0.13903|-0.15748|-0.1747|-0.14924|-0.15091|-0.4121|-0.31978|-0.30705|-0.27874|-0.25013|-0.23776|-0.25569|-0.21462|-0.16229|-0.12422|-0.13602|271|299|308|261|211|257|225|252|292|242|247|239|216|312|339|359|355|347|348|345|336|216|36|211|||||||||||||||||||||||||
2025-12-17 09:25:00|OP.D.SPX2.4500P.IP|5599|2025-12-16 15:42:20|2025-12-16 23:59:50|23.81|0|10.71731|2025-12-16|9.48851|7|12.855787|13|-10.7022|13|2025-12-16|13.47232|10.42942|9.6385|9.59563|9.62217|9.5812|9.48929|9.48851|9.61325|9.7269|9.77411|9.89154|10.03038|10.01829|9.98389|9.92292|9.93049|9.96152|9.81389|9.87838|10.2511|10.15743|33.72003|14.98476|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.06199|0.11781|0.08006|0.08359|0.06309|0.06959|0.07229|0.07169|0.07365|0.07661|0.06447|0.06519|0.06697|0.20702|0.15577|0.17112|0.14552|0.12752|0.12834|0.12891|0.12199|0.0894|0.0845|0.06466|-0.06288|-0.11543|-0.08328|-0.08021|-0.06409|-0.07226|-0.06246|-0.07005|-0.08505|-0.07487|-0.07181|-0.06563|-0.06989|-0.20421|-0.16479|-0.18027|-0.15135|-0.1217|-0.13198|-0.13134|-0.12198|-0.08149|-0.07598|-0.05449|334|343|355|313|320|338|302|323|347|320|336|304|324|352|358|360|360|360|359|358|358|292|54|301|||||||||||||||||||||||||
2025-12-17 09:25:00|OP.D.SPX3.4500P.IP|2|2025-12-16 21:55:00|2025-12-16 21:55:00||0|0|2025-12-16|10000||0||0||2025-12-16|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:25:01|OP.D.SPX4.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:25:01|OP.D.SPX4.4250P.IP|74|2025-12-16 15:44:50|2025-12-16 21:55:00|0.2|0|142.70914|2025-12-16|100.79365|1|20|14|-16.666667|13|2025-12-16||100.79365|107.14286|108.92857||123.80952|122.02381|120.63492|123.80952||126.98413|123.80952|126.98413|146.14719|156.80556|135.91398|123.80952|122.75132|122.78912|123.80952|145.77778|213.7037||||0|0|0||0|0|0|0||0|0|0|0|0|0|0|0|0|0|0|0||||||14.28571||||||||||16.66667|18.33333||||||20|||||||-12.5|||||||-14.28571||-14.28571|-16.66667|-14.28571|-14.28571|||-14.28571||-16.66667|-16.66667|||4|2|8|2|8|3|6|9|2|3|22|24|31|6|9|14|8|15|9|||||||||||||||||||||||||
2025-12-17 09:25:03|IR.D.02YEAR100.FWM.IP|2327|2025-12-16 15:42:20|2025-12-16 23:59:50||104.7|0.0026|2025-12-16|0.01916|2|0.080504|13|-0.017239|13|2025-12-16|0.01917|0.01917|0.01916|0.01917|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01917|0.01917|0.01917|0.01916|0.01917|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916||0.01916|159|275|133|266|144|169|195|639|161|191|164|154|325|489|588|482|300|432|448|635|680|716||331|0.00192|0.00256|0.00256|||0.00383||0.00383|0.00383||0.00288||0.00383|0.00803|0.00355|0.00327|0.00303|0.00383|0.00287|0.00383|0.00383|0.00287|||-0.00287|-0.00287||-0.00383||-0.00383||-0.00383|-0.00287|-0.00383|-0.0024||-0.00383|-0.00513|-0.00377|-0.00361|-0.00383|-0.00383|-0.00192|-0.00575|-0.00383|||-0.00383|20|23|13|2|3|6|6|12|34|24|22|12|33|158|111|89|61|20|11|36|15|21|7|||||||||||||||||||||||||
2025-12-17 09:25:04|IR.D.02YEAR100.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:25:05|IR.D.02YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:25:05|IR.D.02YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:25:06|UB.D.HOODUS.CASH.IP|4600|2025-12-16 15:42:30|2025-12-16 23:59:40|12000|2058.6|14.0628|2025-12-16|1.75545|15|0.742852|14|-0.558179|14|2025-12-16|52.45411|16.41796|31.20093|31.84192|49.62277|34.58344|55.45769|51.17678|40.82541|71.2916|72.99564|80.98425|59.61624|36.21291|15.41134|1.75545|2.34679|5.74102|5.11057|5.68975|3.19865|56.6427|69.54127|80.97902|797|196|65|153|63|60|42|30|29|418|218|163|513|1415|13585|9326|5024|3864|4186|3935|5054|8288|309|174|0.05755|0.0314|0.03128|0.02896|0.02501|0.0271|0.02312|0.01752|0.02123|0.08082|0.06733||0.08106|0.10356|0.12657|0.08142|0.05228|0.03743|0.04294|0.03416|0.03676|0.0548|0.0521|0.00834|-0.06248|-0.0452|-0.03835|-0.03834|-0.0406|-0.02932|-0.04097|-0.04168|-0.02623|-0.20877|-0.19298|-0.11473|-0.09862|-0.09883|-0.12074|-0.07081|-0.05929|-0.04453|-0.03924|-0.0384|-0.03008|-0.06755|-0.08606|-0.03337|63|269|199|195|121|110|92|131|152|52|59|21|126|147|268|359|352|335|337|338|349|76|59|21|||||||||||||||||||||||||
2025-12-17 09:25:07|CS.D.EOSUSD.CFD.IP|733|2025-12-16 15:42:30|2025-12-16 23:56:50|16.19|3|1.2307|2025-12-16|1.21859|12|5.724953|0|-5.020921|4|2025-12-16|1.22312|1.24071|1.23872|1.23539|1.24911|1.24076|1.24414|1.23922|1.24425|1.23615|1.23516|1.22262|1.21859|1.22724|1.23521|1.23316|1.22999|1.228|1.22646|1.22474|1.22648|1.22823|1.22874|1.22872|3|2|3|2|3|2|2|3|2|2|3|2|2|4|4|4|3|5|4|3|3|2|3|2|2.97782|1.11426|1.43692|1.96451|0.99459|1.61709|0.11416|3.32686|1.41862|3.23942|0.82385|0.78311|0.8518|1.30265|1.20525|1.2264|0.63359|1.95564|1.0537|1.34645|1.27468|2.20882|1.12688|2.69362|-2.0833|-2.31701|-2.65481|-2.02784|-1.60457|-0.12508|-0.09317|-0.18706|-2.07177|-0.09379|-1.10457|-0.57452|-1.13247|-1.08273|-0.87578|-0.77769|-0.56473|-0.62536|-0.45814|-1.33666|-0.89053|-2.11981|-0.91532|-0.80391|35|45|44|45|58|29|15|32|44|23|56|58|60|113|160|146|78|88|86|45|43|14|16|22|||||||||||||||||||||||||
2025-12-17 09:25:08|CS.D.ADAUSD.CFE.IP|4952|2025-12-16 15:42:30|2025-12-16 23:59:50|38.45|5.2|0.78385|2025-12-16|0.77549|16|0.544041|13|-0.618876|13|2025-12-16|0.7771|0.78315|0.7854|0.78852|0.78941|0.7891|0.78487|0.7874|0.78905|0.79027|0.78346|0.77755|0.77666|0.7816|0.78355|0.77882|0.77549|0.77809|0.77823|0.77952|0.77762|0.77874|0.77916|0.78166|3|4|3|3|3|4|4|3|4|5|7|4|3|5|8|9|6|4|5|5|5|5|2|6|0.03362|0.03905|0.04014|0.04383|0.04381|0.034|0.03224|0.03264|0.03597|0.03248|0.05124|0.0399|0.03812|0.06535|0.07148|0.06563|0.04386|0.03796|0.03914|0.03504|0.0324|0.0306|0.03326|0.03197|-0.03208|-0.04246|-0.046|-0.03811|-0.04165|-0.03664|-0.03169|-0.03474|-0.0343|-0.03265|-0.04729|-0.03925|-0.03525|-0.0682|-0.06621|-0.05871|-0.04493|-0.03624|-0.03777|-0.0371|-0.03204|-0.03072|-0.03751|-0.0309|196|308|291|250|273|271|252|267|272|280|300|319|283|334|355|358|347|309|321|324|296|252|144|286|||||||||||||||||||||||||
2025-12-17 09:25:09|CS.D.XLMUSD.CFD.IP|2096|2025-12-16 15:42:30|2025-12-16 23:59:40|21.91|1.4|0.59321|2025-12-16|0.58545|12|0.404858|13|-0.448029|13|2025-12-16|0.59165|0.59495|0.59611|0.59803|0.59991|0.59883|0.59554|0.59839|0.59896|0.59945|0.5941|0.58705|0.58545|0.58751|0.59085|0.58908|0.58699|0.58895|0.59046|0.59234|0.59216|0.59296|0.59458|0.59523|1|1|2|1|2|2|1|1|2|1|2|2|1|2|3|2|2|1|1|1|1|1|1|1|0.04964|0.05341|0.05156|0.05004|0.06811|0.05422|0.04581|0.04599|0.04863|0.0461|0.06033|0.04959|0.05408|0.07475|0.07596|0.07102|0.05358|0.04751|0.05301|0.04844|0.04732|0.0489|0.04572|0.04579|-0.04794|-0.05263|-0.04585|-0.05177|-0.06807|-0.05117|-0.04582|-0.05362|-0.04862|-0.04919|-0.0671|-0.05412|-0.04705|-0.07424|-0.07522|-0.06092|-0.05452|-0.05051|-0.05262|-0.05122|-0.04554|-0.04559|-0.06858|-0.0458|128|164|149|150|144|111|98|145|145|105|159|158|155|253|299|308|241|171|148|158|140|102|65|87|||||||||||||||||||||||||
2025-12-17 09:25:09|IR.D.FGBX.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:25:10|IR.D.FGBS.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:25:11|IX.D.HSTECH.IFU.IP|5790|2025-12-16 15:42:30|2025-12-16 23:59:50|5410.2|19.6|0.11888|2025-12-16|0.07407|7|0.239936|1|-0.111506|5|2025-12-16|0.16481|0.09518|0.07412|0.07446|0.16784|0.07451|0.07437|0.07407|0.12712|0.12824|40.91687|50.06676|46.34016|23.99863|0.11094|0.111|0.11126|0.11119|0.11143|0.16666|0.16618|0.16619|0.16622|0.16626|0|66|64|47|0|58|49|70|36|4|2|7|4|4|5|3|2|2|3|0|0|0|0|0|0.005|0.02401|0.02288|0.01722|0.00371|0.02261|0.01953|0.01841|0.00812|0.00884|0.01406|0.01854|0.0192|0.0255|0.01914|0.0176|0.0141|0.01141|0.0141|0.00588|0.0074|0.00454|0.0039|0.00465|-0.0052|-0.02546|-0.02255|-0.01591|-0.00372|-0.02298|-0.01726|-0.01648|-0.00811|-0.00966|-0.01531|-0.01854|-0.01853|-0.02214|-0.01813|-0.01658|-0.01446|-0.01299|-0.01276|-0.00523|-0.00593|-0.00493|-0.00569|-0.00496|358|353|356|287|342|348|343|257|310|281|142|120|134|226|338|351|342|299|296|356|342|327|70|342|||||||||||||||||||||||||
2025-12-17 09:25:12|IX.D.TOPIX.IFU.IP|5004|2025-12-16 15:42:30|2025-12-16 23:59:50|3370.9|7.3|0.03338|2025-12-16|0.02348|0|0.074164|6|-0.088931|6|2025-12-16|0.02348|0.02354|0.02858|0.02839|0.02363|0.02367|0.03537|0.05921|0.03546|0.03544|0.03545|0.03544|0.03543|0.03544|0.03542|0.03545|0.03543|0.03544|0.03551|0.03552|0.03864|0.05923|0.05925|0.05212|21|9|9|12|9|17|34|0|6|3|2|2|4|3|4|5|3|2|3|2|3|0|0|5|0.01987|0.0139|0.01223|0.01452|0.0109|0.01022|0.01197|0.00702|0.0111|0.00858|0.00962|0.009|0.00852|0.01303|0.01521|0.01482|0.01179|0.01058|0.01054|0.01036|0.01008|0.00592|0.00329|0.00951|-0.01902|-0.01404|-0.00977|-0.01277|-0.00926|-0.01095|-0.01076|-0.00644|-0.00968|-0.00876|-0.00721|-0.00716|-0.00731|-0.01087|-0.01258|-0.01288|-0.01072|-0.00839|-0.00845|-0.00899|-0.01023|-0.00596|-0.00444|-0.01029|358|344|290|285|317|270|295|305|283|237|218|176|175|257|319|349|313|298|291|267|232|195|55|291|||||||||||||||||||||||||
2025-12-17 09:25:13|CS.D.UNIUSD.CFE.IP|5766|2025-12-16 15:42:30|2025-12-16 23:59:50|518.19|8.2|0.59731|2025-12-16|0.59213|16|0.397194|14|-0.383557|13|2025-12-16|0.60903|0.61358|0.60983|0.61061|0.61479|0.61559|0.61292|0.61397|0.61065|0.60961|0.6061|0.59996|0.59882|0.59741|0.59676|0.59308|0.59213|0.59363|0.59471|0.59473|0.5933|0.59482|0.59334|0.59357|11|13|12|12|11|8|9|9|9|9|11|9|8|11|16|16|14|11|11|11|9|6|5|4|0.01948|0.03006|0.02923|0.02814|0.0325|0.0226|0.01888|0.02228|0.02897|0.02092|0.03406|0.02856|0.02254|0.05566|0.0676|0.06268|0.04423|0.03111|0.03519|0.02725|0.02848|0.02161|0.02021|0.01726|-0.02474|-0.03348|-0.02872|-0.02989|-0.0362|-0.02359|-0.01547|-0.02495|-0.02368|-0.02191|-0.03108|-0.02727|-0.02235|-0.05626|-0.06096|-0.0647|-0.0473|-0.03146|-0.03325|-0.02782|-0.02682|-0.01667|-0.01878|-0.01957|356|358|357|356|353|341|338|343|342|345|347|334|342|340|359|360|357|355|354|348|351|310|277|285|||||||||||||||||||||||||
2025-12-17 09:25:14|CS.D.LNKUSD.CFE.IP|6072|2025-12-16 15:42:30|2025-12-16 23:59:50|1289.83|8.5|0.49122|2025-12-16|0.48714|16|0.592983|13|-0.433161|4|2025-12-16|0.49214|0.49483|0.49403|0.49503|0.49696|0.49646|0.49293|0.49546|0.49547|0.49312|0.49111|0.48932|0.48875|0.48865|0.49111|0.4892|0.48714|0.48886|0.48994|0.48952|0.48738|0.48786|0.48793|0.48916|8|9|8|8|8|7|6|8|9|7|10|9|8|13|16|16|13|10|11|10|9|7|6|7|0.02103|0.03103|0.02807|0.02476|0.03094|0.02037|0.01718|0.02208|0.02687|0.01524|0.03463|0.02534|0.02364|0.04868|0.06416|0.05794|0.03817|0.02823|0.03245|0.02657|0.02541|0.01833|0.01593|0.01543|-0.02481|-0.03197|-0.02737|-0.02655|-0.0325|-0.01963|-0.01609|-0.02327|-0.02618|-0.01799|-0.03168|-0.02513|-0.0246|-0.05971|-0.05881|-0.0536|-0.04236|-0.02968|-0.03058|-0.02409|-0.0263|-0.01558|-0.01742|-0.01596|352|350|357|351|351|343|319|353|347|336|345|355|356|354|359|359|359|360|356|356|349|333|313|338|||||||||||||||||||||||||
2025-12-17 09:25:15|CS.D.DOTUSD.CFE.IP|2354|2025-12-16 15:42:40|2025-12-16 23:59:20|189.25|2|0.63556|2025-12-16|0.62602|11|0.585529|13|-0.587501|13|2025-12-16|0.63506|0.63749|0.63659|0.63805|0.63959|0.63835|0.63543|0.63835|0.63739|0.63776|0.6303|0.62602|0.62659|0.63106|0.6346|0.6333|0.63045|0.63195|0.63307|0.63354|0.63168|0.63311|0.63303|0.6353|2|3|2|2|2|2|2|2|2|2|3|3|2|4|5|3|3|2|2|2|2|2|3|2|0.0153|0.02567|0.02319|0.02206|0.03092|0.01706|0.01681|0.02036|0.02488|0.02214|0.05442|0.02392|0.02626|0.05274|0.05529|0.04216|0.02913|0.02851|0.03084|0.02176|0.01924|0.01631|0.02501|0.0164|-0.02607|-0.02534|-0.02751|-0.02894|-0.02658|-0.0171|-0.01663|-0.02598|-0.02767|-0.02016|-0.03958|-0.03002|-0.02262|-0.05822|-0.06184|-0.04441|-0.03297|-0.02153|-0.02937|-0.03113|-0.03062|-0.02999|-0.03315|-0.02306|125|203|185|186|209|152|99|139|159|94|162|172|139|247|316|318|263|166|142|125|129|108|157|113|||||||||||||||||||||||||
2025-12-17 09:25:16|CS.D.DOGUSD.CFE.IP|2091|2025-12-16 15:42:50|2025-12-16 23:58:50|13.14|3|0.60981|2025-12-16|0.60726|20|0.456969|13|-0.380228|13|2025-12-16|0.61943|0.62064|0.6204|0.62162|0.62337|0.62217|0.6186|0.62222|0.6231|0.62248|0.61633|0.61061|0.61028|0.61269|0.61359|0.60978|0.60764|0.60939|0.60786|0.60865|0.60726|0.60752|0.60775|0.60929|3|3|3|3|3|3|4|3|3|3|3|3|3|3|3|3|3|3|3|3|3|3|3|2|0.08306|0.07761|0.0776|0.08717|0.08414|0.07785|0.07733|0.07796|0.07791|0.07783|0.08867|0.07638|0.07633|0.09833|0.10164|0.0919|0.08088|0.07856|0.0816|0.07996|0.07595|0.07596|0.08361|0.08711|-0.07734|-0.07755|-0.08348|-0.08065|-0.0857|-0.08016|-0.08051|-0.08225|-0.08435|-0.07777|-0.08928|-0.07633|-0.07934|-0.10356|-0.10111|-0.08803|-0.0774|-0.0761|-0.07589|-0.07607|-0.07589|-0.0759|-0.07594|-0.0761|113|159|131|136|154|109|95|112|126|81|150|159|161|225|288|301|238|170|190|140|138|84|90|69|||||||||||||||||||||||||
2025-12-17 09:25:16|CO.D.CFI.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:25:17|OP.D.SPX3.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:25:18|OP.D.SPX3.5000C.IP|5690|2025-12-16 15:42:30|2025-12-16 23:59:50|1787.92|0|0.07738|2025-12-16|0.06606|12|0.180603|15|-0.275789|14|2025-12-16|0.13259|0.08354|0.06711|0.06716|0.06706|0.06717|0.06737|0.06733|0.06696|0.06676|0.06663|0.06641|0.06606|0.06612|0.07208|0.06678|0.06711|0.06716|0.06757|0.06734|0.06654|0.07277|0.13392|0.134|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.01874|0.02298|0.02015|0.0156|0.01308|0.01502|0.01593|0.01696|0.021|0.0189|0.01593|0.01476|0.01509|0.03284|0.0372|0.04823|0.04191|0.02995|0.03199|0.03279|0.02964|0.01619|0.01438|0.01551|-0.01825|-0.0303|-0.01774|-0.01715|-0.0147|-0.01505|-0.01341|-0.01531|-0.01942|-0.01709|-0.01471|-0.01389|-0.01643|-0.0299|-0.04318|-0.04913|-0.04063|-0.03288|-0.033|-0.03337|-0.03086|-0.01836|-0.02141|-0.01695|348|336|348|329|326|334|307|326|339|328|335|313|319|346|349|356|355|352|346|349|349|308|90|339|||||||||||||||||||||||||
2025-12-17 09:25:18|OP.D.SPX3.4750P.IP|2|2025-12-16 21:55:00|2025-12-16 21:55:00||0|0|2025-12-16|10000||0||0||2025-12-16|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:25:19|OP.D.SPX3.5000P.IP|2|2025-12-16 21:55:00|2025-12-16 21:55:00||0|0|2025-12-16|10000||0||0||2025-12-16|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:25:19|OP.D.SPX5.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:25:20|OP.D.SPX5.5000C.IP|5998|2025-12-16 15:42:40|2025-12-16 23:59:50|1838.5|0|0.11668|2025-12-16|0.10701|12|0.39369|13|-0.361802|7|2025-12-16|0.16109|0.12207|0.10859|0.10864|0.1085|0.10867|0.10898|0.10892|0.10838|0.10808|0.10789|0.10755|0.10701|0.10712|0.11215|0.10825|0.10877|0.10885|0.10946|0.10913|0.10793|0.1126|0.1628|0.16289|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.01952|0.02686|0.02463|0.02085|0.0166|0.01897|0.01714|0.02036|0.02775|0.02018|0.02297|0.01847|0.02105|0.04037|0.05034|0.06417|0.04641|0.042|0.0396|0.03994|0.03624|0.01952|0.01776|0.017|-0.02035|-0.03317|-0.02383|-0.019|-0.01569|-0.01998|-0.0157|-0.02146|-0.02222|-0.02219|-0.02008|-0.01618|-0.02078|-0.03487|-0.04835|-0.06273|-0.04596|-0.04161|-0.04256|-0.03725|-0.03339|-0.02167|-0.02091|-0.02051|357|356|360|357|357|357|346|353|357|357|354|353|349|360|359|360|360|360|360|360|360|340|89|340|||||||||||||||||||||||||
2025-12-17 09:25:21|OP.D.SPX5.4750P.IP|5486|2025-12-16 15:42:40|2025-12-16 23:59:50|10.4|0|15.20344|2025-12-16|10.52681|18|8.183633|13|-12.453875|13|2025-12-16|13.85046|12.68198|13.70165|13.65405|17.98281|20.64519|11.22949|16.47122|13.01295|16.74347|18.25293|26.41875|22.82892|11.33976|12.58224|10.52815|10.77821|10.77828|10.52681|11.28787|11.54922|21.16863|14.52647|14.51324|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.11097|0.17346|0.14505|0.13063|0.11078|0.11516|0.11585|0.11487|0.12539|0.11697|0.10938|0.12214|0.12247|0.30005|0.28739|0.25892|0.22365|0.22057|0.20929|0.1995|0.20914|0.16485|0.19408|0.11884|-0.12207|-0.1592|-0.14326|-0.13475|-0.12419|-0.1093|-0.11216|-0.12082|-0.13985|-0.12704|-0.14222|-0.13723|-0.1412|-0.33185|-0.30563|-0.27186|-0.23667|-0.20968|-0.21466|-0.23443|-0.22772|-0.14659|-0.12895|-0.10766|306|334|338|286|252|283|253|286|324|288|278|259|269|331|354|359|357|354|358|354|349|260|45|268|||||||||||||||||||||||||
2025-12-17 09:25:23|OP.D.SPX5.5000P.IP|5677|2025-12-16 15:42:40|2025-12-16 23:59:50|13.58|0|12.42683|2025-12-16|10.52303|17|4.211278|14|-3.835616|14|2025-12-16|10.72192|12.65288|12.36375|16.11949|16.11941|13.41125|13.3919|13.86073|12.38468|17.03917|15.84006|15.77002|14.5953|12.28994|10.5415|10.52679|10.52719|10.52303|11.27242|11.02764|10.5263|15.80091|11.13761|11.12462|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.107|0.17417|0.12294|0.11823|0.11159|0.14234|0.09528|0.09663|0.11876|0.11351|0.10368|0.1086|0.11429|0.18261|0.25886|0.27474|0.21073|0.20278|0.1967|0.20853|0.19477|0.13592|0.14872|0.10343|-0.10442|-0.15653|-0.12468|-0.12135|-0.10351|-0.10062|-0.10266|-0.11679|-0.11422|-0.12494|-0.12026|-0.09506|-0.10669|-0.16972|-0.32265|-0.2578|-0.23616|-0.19921|-0.20557|-0.19929|-0.19101|-0.14769|-0.14831|-0.08989|321|342|341|304|304|310|281|322|337|316|320|290|308|355|357|358|358|358|359|357|353|291|48|299|||||||||||||||||||||||||
2025-12-17 09:25:23|OP.D.SPX2.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:25:23|OP.D.SPX2.5000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:25:25|OP.D.SPX2.4750P.IP|5816|2025-12-16 15:42:50|2025-12-16 23:59:50|29.15|0|8.76694|2025-12-16|7.66281|6|6.968174|14|-5.893417|14|2025-12-16|11.28389|8.55243|7.78501|7.74607|7.76453|7.73|7.66281|7.66528|7.7693|7.85736|7.90468|7.98961|8.11312|8.10677|8.24725|8.02659|8.02258|8.0489|7.92494|7.98691|8.29749|8.37837|24.65416|12.72772|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.0571|0.11388|0.07719|0.07102|0.05742|0.06631|0.06815|0.06483|0.06809|0.07009|0.06034|0.05627|0.06626|0.15855|0.19061|0.17179|0.14779|0.13254|0.12344|0.11965|0.1192|0.07948|0.08631|0.06034|-0.06142|-0.10423|-0.07802|-0.07814|-0.06059|-0.06729|-0.05511|-0.06841|-0.07902|-0.07226|-0.07588|-0.05888|-0.06988|-0.15248|-0.19708|-0.16838|-0.14026|-0.13949|-0.1339|-0.12504|-0.12452|-0.07842|-0.08275|-0.05167|354|348|357|334|334|343|314|343|354|341|344|332|329|360|359|360|360|360|360|360|359|315|57|325|||||||||||||||||||||||||
2025-12-17 09:25:26|OP.D.SPX2.5000P.IP|5842|2025-12-16 15:42:50|2025-12-16 23:59:50|36.6|0|6.85261|2025-12-16|6.08745|6|5.7913|14|-4.948245|14|2025-12-16|8.65583|6.87544|6.19|6.15998|6.17626|6.14656|6.08745|6.1013|6.1932|6.25539|6.29702|6.36167|6.46551|6.45716|6.58959|6.38583|6.37556|6.39824|6.29502|6.34913|6.6054|6.7137|8.79617|8.78694|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.05951|0.11019|0.07584|0.06457|0.0595|0.07144|0.05582|0.06368|0.07233|0.07114|0.06403|0.05899|0.0643|0.1058|0.1937|0.17036|0.14764|0.12952|0.12625|0.1296|0.11353|0.0822|0.08599|0.06556|-0.06056|-0.0997|-0.07716|-0.07616|-0.06007|-0.0646|-0.05383|-0.06539|-0.0794|-0.06886|-0.0728|-0.05948|-0.06932|-0.10468|-0.1916|-0.17984|-0.13474|-0.12578|-0.10887|-0.12086|-0.12181|-0.07694|-0.06869|-0.05262|356|354|359|339|338|349|327|347|355|345|346|333|333|360|359|360|360|360|360|360|359|318|63|332|||||||||||||||||||||||||
2025-12-17 09:25:26|IR.D.FBTP.FWM1.IP|4|2025-12-17 09:24:30|2025-12-17 09:25:20||39.8|0.0104|2025-12-16|0.04191|16|0.066656|13|-0.041629|13|2025-12-16||||||||15.66079|0.75597|6.76189|7.90403|4.2954|2.16864|2.80338|2.05463|2.93919|0.04191|5.3026||||||||||||||25|79|149|78|104|108|78|92|108|94|58||||||||||||||0.00834|0.00978|0.00833|0.00833|0.00878|0.00834|0.01105|0.00834|0.00833|0.00972|0.00833||||||||||||||-0.00834|-0.00923|-0.00879|-0.00833|-0.00834|-0.00834|-0.00976|-0.00834|-0.00867|-0.00833|-0.00832|||||||96|140|119|89|94|94|181|149|138|95|38|||||||||||||||||||||||||
2025-12-17 09:25:27|IR.D.FBTP.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:25:27|IX.D.OMX20.IFM.IP|209|2025-12-17 08:42:50|2025-12-17 09:25:10|1522.12|0|0.03285|2025-12-16|0.03295|9|0.052845|8|-0.03968|15|2025-12-16|||||||||0.03297|0.03295|0.03295|0.03296|0.03296|0.03297|0.03304|0.03308|||||||||||||||||0|1|4|20|1|6|0|0|||||||||||||||||0.00864|0.00683|0.0081|0.00668|0.005|0.00509|0.00615|0.00529|||||||||||||||||-0.00766|-0.00671|-0.0063|-0.00611|-0.00485|-0.00569|-0.00631|-0.01098|||||||||220|252|233|231|215|235|293|93|||||||||||||||||||||||||
2025-12-17 09:25:29|IX.D.SUNNAS.IFE.IP|6235|2025-12-16 15:42:50|2025-12-16 23:59:50|25051.7|0|0.11967|2025-12-16|0.11945|20|0.154281|14|-0.114781|14|2025-12-16|0.12004|0.12036|0.12059|0.12066|0.12061|0.12068|0.12078|0.12075|0.12051|0.12035|0.12025|0.12013|0.11988|0.11994|0.11997|0.11998|0.12005|0.11997|0.12014|0.11992|0.11945|0.11967|0.11968|0.11969|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00733|0.00968|0.00791|0.00647|0.00528|0.00562|0.0061|0.00631|0.00769|0.00651|0.00609|0.0053|0.00542|0.01338|0.02098|0.02331|0.01593|0.01339|0.01453|0.01187|0.01048|0.00658|0.00322|0.00617|-0.00741|-0.01132|-0.00773|-0.0058|-0.00503|-0.006|-0.00489|-0.00615|-0.0069|-0.00689|-0.00562|-0.00511|-0.00591|-0.01221|-0.0201|-0.02172|-0.01694|-0.01326|-0.01281|-0.0125|-0.00986|-0.00655|-0.00251|-0.00647|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|358|222|359|||||||||||||||||||||||||
2025-12-17 09:25:30|IX.D.SUNDOW.IFE.IP|6108|2025-12-16 15:42:50|2025-12-16 23:59:50|48036.2|0|0.11441|2025-12-16|0.11365|12|0.08103|13|-0.055372|14|2025-12-16|0.11369|0.1138|0.11393|0.11394|0.1139|0.11394|0.114|0.11397|0.11388|0.11387|0.11384|0.11375|0.11365|0.11365|0.11374|0.11407|0.11422|0.11437|0.11459|0.11456|0.11429|0.11442|0.11443|0.11445|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00455|0.00559|0.00401|0.00339|0.00288|0.00312|0.0032|0.0036|0.00463|0.00334|0.00368|0.00321|0.00307|0.00665|0.01193|0.01489|0.01033|0.00982|0.00951|0.0091|0.00804|0.00376|0.00365|0.00391|-0.00447|-0.00626|-0.0041|-0.00355|-0.00289|-0.00336|-0.00305|-0.00369|-0.00455|-0.00401|-0.00336|-0.0032|-0.003|-0.00612|-0.01296|-0.01508|-0.01131|-0.01005|-0.00931|-0.00983|-0.00867|-0.00414|-0.00515|-0.00379|360|360|360|358|357|360|360|359|360|360|360|360|357|360|360|360|360|360|360|360|360|358|118|348|||||||||||||||||||||||||
2025-12-17 09:25:31|IX.D.SUNFUN.IFE.IP|5266|2025-12-16 15:42:50|2025-12-16 23:59:50|9671.6|0|0.10318|2025-12-16|0.10264|0|0.103796|8|-0.050341|7|2025-12-16|0.10264|0.10268|0.10279|0.10282|0.1028|0.1028|0.10279|0.10279|0.10274|0.10271|0.10293|0.10304|0.1031|0.10316|0.10335|0.10351|0.10335|0.10332|0.10341|0.10341|0.10329|0.10338|0.10338|0.10338|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00363|0.00628|0.00415|0.00436|0.0035|0.00389|0.00373|0.0058|0.00752|0.00516|0.00523|0.00481|0.00468|0.00544|0.00798|0.00789|0.00677|0.00654|0.00622|0.00625|0.00544|0.00236|0.0022|0.00218|-0.00319|-0.00607|-0.00494|-0.00421|-0.00364|-0.0039|-0.00348|-0.00543|-0.00769|-0.00577|-0.0052|-0.00442|-0.00476|-0.00538|-0.00808|-0.00778|-0.00706|-0.00617|-0.00605|-0.00577|-0.00551|-0.00232|-0.00214|-0.00245|321|322|309|250|231|259|269|331|356|351|334|324|333|335|357|360|359|359|358|359|346|324|78|344|||||||||||||||||||||||||
2025-12-17 09:25:32|IX.D.SUNDAX.IFMG.IP|5314|2025-12-16 15:42:50|2025-12-16 23:59:50|24096.5|0|0.12449|2025-12-16|0.12416|0|0.050521|10|-0.060622|8|2025-12-16|0.12416|0.12436|0.12461|0.12465|0.12461|0.12461|0.12468|0.12458|0.12443|0.12428|0.12428|0.12432|0.12438|0.12436|0.12456|0.12479|0.12462|0.1245|0.12463|0.12454|0.12437|0.12448|0.12448|0.12446|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00623|0.00627|0.00567|0.0058|0.00439|0.00445|0.00539|0.00625|0.01118|0.00642|0.00719|0.00631|0.0061|0.0071|0.00831|0.00918|0.00865|0.00644|0.00753|0.00609|0.00512|0.00376|0.00274|0.00366|-0.00533|-0.00786|-0.00718|-0.00574|-0.00399|-0.00543|-0.00528|-0.0062|-0.01018|-0.00792|-0.00649|-0.00639|-0.00552|-0.00615|-0.00878|-0.0094|-0.0082|-0.007|-0.00775|-0.00613|-0.00499|-0.0036|-0.00384|-0.00376|301|313|286|257|234|241|276|354|360|360|359|359|360|359|360|360|360|360|360|358|358|332|99|349|||||||||||||||||||||||||
2025-12-17 09:25:33|CS.D.AVXUSD.CFD.IP|2382|2025-12-16 15:43:20|2025-12-16 23:58:50|12.31|3.1|0.57192|2025-12-16|0.56915|11|0.586756|13|-1.324503|13|2025-12-16|0.5712|0.57258|0.57189|0.57289|0.57565|0.57499|0.57228|0.5734|0.57496|0.57677|0.57164|0.56915|0.57002|0.5769|0.57891|0.57561|0.57009|0.57189|0.57329|0.57227|0.56942|0.5699|0.56943|0.56922|3|2|2|2|3|4|4|3|4|2|3|4|2|3|3|3|3|3|3|3|4|3|2|4|0.08156|0.08182|0.08172|0.08188|0.09365|0.08218|0.0818|0.08202|0.08216|0.08241|0.09126|0.08138|0.08147|0.11882|0.10638|0.09341|0.08319|0.08165|0.08185|0.0869|0.08134|0.08149|0.09154|0.08996|-0.08567|-0.08472|-0.08165|-0.08176|-0.08717|-0.08505|-0.08175|-0.08183|-0.08209|-0.08233|-0.08779|-0.08555|-0.08124|-0.14394|-0.10261|-0.08875|-0.08628|-0.08164|-0.08183|-0.08171|-0.08399|-0.08136|-0.08133|-0.08127|104|154|154|115|121|143|137|129|155|99|151|141|95|205|265|294|213|135|170|150|178|109|77|104|||||||||||||||||||||||||
2025-12-17 09:25:34|UC.D.MSTR.CASH.IP|4928|2025-12-16 15:43:00|2025-12-16 23:59:50||2480.7|15.67154|2025-12-16|0.09005|15|0.710383|14|-0.54991|14|2025-12-16|42.10955|19.51642|29.72708|31.48841|27.52045|21.41218|26.44355|34.52966|30.11116|46.19738|49.09882|47.11314|55.31417|19.06023|9.96661|0.09005|0.6344|2.06043|2.93526|4.17839|3.2783|65.55442|66.71921|71.11456|207|57|54|26|41|38|37|47|45|272|350|400|240|1622|8071|8741|5915|5844|4921|4595|6566|3432|951|158|0.02167|0.02658|0.02169|0.02111|0.02231|0.01997|0.02469|0.02389|0.02557|0.07593|0.07663|0.09339|0.04497|0.06467|0.10494|0.08055|0.05493|0.04705|0.04587|0.04634|0.0423|0.09954|0.08049|0.06182|-0.05046|-0.03179|-0.03815|-0.0329|-0.03327|-0.03056|-0.02507|-0.0306|-0.04066|-0.11181|-0.09243|-0.07364|-0.05015|-0.07986|-0.10397|-0.07313|-0.06326|-0.05688|-0.04587|-0.04343|-0.04275|-0.06291|-0.05776|-0.06752|69|226|192|194|182|206|216|203|183|102|151|134|190|243|315|360|355|351|349|341|342|171|72|76|||||||||||||||||||||||||
2025-12-17 09:25:35|CS.D.SOLUSD.CFD.IP|5919|2025-12-16 15:43:00|2025-12-16 23:59:50|128.81|10.7|0.54763|2025-12-16|0.54544|16|0.435222|13|-0.549961|13|2025-12-16|0.55115|0.55576|0.55402|0.55683|0.55704|0.55587|0.55291|0.55479|0.5568|0.55623|0.55152|0.54652|0.54594|0.5472|0.54778|0.54664|0.54544|0.54926|0.54962|0.55118|0.54859|0.54661|0.54545|0.54569|5|8|8|10|9|7|8|9|9|11|10|6|6|10|14|15|12|10|11|11|12|8|3|6|0.02353|0.03309|0.02838|0.02719|0.03339|0.02228|0.01647|0.02319|0.02521|0.02346|0.0359|0.02926|0.02492|0.04785|0.07018|0.05737|0.03916|0.02984|0.03392|0.02738|0.0323|0.02136|0.02338|0.02638|-0.02699|-0.03043|-0.02691|-0.02731|-0.03178|-0.02182|-0.01762|-0.02907|-0.02784|-0.02002|-0.02756|-0.02516|-0.02152|-0.05652|-0.05691|-0.05262|-0.03987|-0.02953|-0.02842|-0.02592|-0.02841|-0.01794|-0.02191|-0.02291|324|350|348|347|346|335|319|343|344|351|337|338|318|351|360|360|360|355|359|356|351|314|245|295|||||||||||||||||||||||||
2025-12-17 09:25:35|IX.D.AIIDX.IFD.IP|1899|2025-12-16 15:43:00|2025-12-16 20:59:50|2878.31|0|0.10488|2025-12-16|0.10444|14|0.11037|14|-0.13613|18|2025-12-16|||||||||||||||0.10444|0.10501|0.10502|0.10488|0.10503|0.10491|0.10446||||||||||||||||||0|0|0|0|0|0|0||||||||||||||||||0.02723|0.01788|0.01163|0.00879|0.00892|0.00814|0.00966||||||||||||||||||-0.02205|-0.02325|-0.01087|-0.01017|-0.00824|-0.00938|-0.00779||||162|360|360|359|359|360|359|||||||||||||||||||||||||
2025-12-17 09:25:36|CS.D.XRPUSD.CFD.IP|6|2025-12-17 09:24:20|2025-12-17 09:25:30|189.64|4.2|0.5432|2025-12-16|0.53491|16|0.432157|14|-0.360881|13|2025-12-16|0.54615|0.54911|0.55261|0.55321|0.55301|0.55098|0.54652|0.5477|0.54958|0.5497|0.54601|0.53907|0.5357|0.53522|0.53825|0.53535|0.53491|0.53683|0.53629|0.53715|0.53548|0.53626|0.53592|0.5359|4|5|7|7|7|5|4|5|5|5|8|7|8|11|15|15|11|8|8|8|7|5|3|4|0.01358|0.02138|0.02539|0.02267|0.02651|0.01851|0.01572|0.0183|0.02012|0.01588|0.02819|0.02515|0.02793|0.04808|0.0578|0.04968|0.03146|0.02552|0.02399|0.02383|0.02037|0.01854|0.01671|0.01821|-0.0165|-0.02393|-0.02573|-0.0245|-0.02123|-0.01656|-0.0157|-0.01913|-0.02038|-0.01601|-0.02256|-0.02408|-0.02558|-0.0481|-0.05299|-0.04559|-0.03049|-0.02761|-0.02199|-0.02439|-0.02357|-0.01909|-0.01475|-0.0152|305|345|355|345|334|310|287|311|301|315|322|354|343|357|360|360|358|351|353|350|346|287|244|286|||||||||||||||||||||||||
2025-12-17 09:25:37|IR.D.FGBL.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:25:37|IR.D.FGBX.FWM1.IP|1525|2025-12-16 15:43:00|2025-12-16 20:59:50|11033|17.8|15.294|2025-12-16|3.99664|13|0.145072|13|-0.090555|13|2025-12-16|66.67876|42.88133|88.89292|84.21721|71.44283|71.43894|47.07909|18.84259|10.14619|7.77716|16.83107|15.3378|12.77787|3.99664|5.76473|7.25664|5.96696|17.80922|53.8643|34.80706|55.57234||||1|2|0|1|1|2|3|11|27|33|27|36|35|38|33|44|35|22|6|6|3||||||||0.01815|0.01814|0.01813|0.01904|0.0208|0.01889|0.0188|0.01816|0.01817|0.02298|0.01821|0.01998|0.01902|0.01814|0.01814|0.01814|0.01813||||-0.01814|-0.01813|-0.01814|-0.01814|-0.01814|-0.01813|-0.01813|-0.0192|-0.0204|-0.01989|-0.01815|-0.01815|-0.01816|-0.02043|-0.01884|-0.01864|-0.01815|-0.01814|-0.01815|-0.02177|-0.01813||||12|21|18|19|14|14|17|101|178|155|125|98|102|202|192|180|118|45|26|46|27|||||||||||||||||||||||||
2025-12-17 09:25:38|IR.D.FGBS.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:25:38|CC.D.LXR.UME.IP|345|2025-12-16 15:43:10|2025-12-16 21:04:40|58567.7|2.3|0.61804|2025-12-16|0.85557|21|0.172258|16|-0.247385|18|2025-12-16||||||||||||||||0.86575|0.85981|0.85803|0.86015|0.8613|0.86006|0.85557||||||||||||||||||1|2|1|1|1|1|4||||||||||||||||||0.02839|0.05779|0.04026|0.02135|0.02421|0.03403|0.03008||||||||||||||||||-0.03706|-0.03382|-0.02505|-0.10768|-0.01051|-0.03865|-0.03236|||65|70|37|35|28|48|17|||||||||||||||||||||||||
2025-12-17 09:25:39|CO.D.OJ.FWM1.IP|438|2025-12-16 15:43:40|2025-12-16 18:59:50|16352.5|1.1|0.91436|2025-12-16|1.1854|15|0.942701|14|-1.21599|18|2025-12-16||||||||||||||1.23315|1.18857|1.1854|1.20267|1.19212|1.22756|||||||||||||||||||2|2|2|1|1|1|||||||||||||||||||0.12994|0.10572|0.09126|0.08024|0.06986|0.11707|||||||||||||||||||-0.11706|-0.05991|-0.09013|-0.06593|-0.08715|-0.13434||||||151|165|167|110|95|84|||||||||||||||||||||||||
2025-12-17 09:25:40|CO.D.OJ.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:25:40|CO.D.O.FWM1.IP|341|2025-12-16 15:47:30|2025-12-16 19:19:00|277.5|0.7|0.82802|2025-12-16|0.35398|5|0.932234|17|-0.848057|17|2025-12-16||0.58029|0.42567|1.62468|0.35402|0.35398|0.35423|0.3544|0.35436||0.35455|0.35448|0.35455|0.35455|0.35598|0.35715|0.35688|0.82476|0.71143|0.36062||||||0|0|0|0|1|0|0|1||0|0|0|0|1|1|1|1|1|1||||||0.3118|0.18516|0.0714|||||||||||0.04742|0.08353|0.11751|0.3612|0.12455|0.08569||||||-0.07123|-0.18415|-0.2013|||-0.03541|-0.07085|-0.07085||||||-0.08303|-0.07146|-0.08927|-0.26595|-0.14371|-0.03605|||||19|20|9|3|3|4|3|2|2|1|2|4|35|30|49|86|37|26|||||||||||||||||||||||||
2025-12-17 09:25:41|CO.D.O.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:25:41|CO.D.RR.FWM1.IP|440|2025-12-16 15:43:10|2025-12-16 19:19:50|9482.5|2.8|0.4433|2025-12-16|0.41801|15|0.753051|2|-1.00211|17|2025-12-16||2.07496|1.18879||||||||||||0.43808|0.41801|0.41918|0.49671|0.45317|0.48218||||||0|1||||||||||||6|2|5|6|1|3|||||||0.75305||||||||||||0.0911|0.0883|0.03605|0.10591|0.05044|0.08784|||||||-0.27713||||||||||||-0.12881|-0.03327|-0.03497|-0.1723|-0.03587|-0.05791|||||2|15|76|43|67|68|53|28|||||||||||||||||||||||||
2025-12-17 09:25:44|CO.D.RR.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:25:45|KA.D.SHELLN.CASH.IP|751|2025-12-16 15:43:10|2025-12-16 16:29:50|2681.5|780.3|11.47283|2025-12-16|4.39838|9|0.1514|14|-0.204423|8|2025-12-16|||||||||11.85308|4.39838|10.54425|8.78993|20.63466|12.16023|10.73461|6.54074|15.01939||||||||||||||||579|507|404|559|579|808|783|1185|1242||||||||||||||||0.03465|0.02055|0.02188|0.02071|0.02352|0.02049|0.02845|0.02662|0.02109||||||||||||||||-0.03157|-0.02218|-0.02143|-0.02081|-0.01882|-0.0199|-0.0314|-0.02044|-0.02088||||||||186|137|114|114|97|140|224|276|120|||||||||||||||||||||||||
2025-12-17 09:25:45|EC.D.URWFP.CASH.IP|475|2025-12-16 15:44:00|2025-12-16 16:29:50|9216|17.8|21.51196|2025-12-16|25.74099|13|0.087127|8|-0.216732|8|2025-12-16|||||||||26.45439|33.68853|27.73708|45.47179|35.31547|25.74099|28.94025|38.48134|40.01649||||||||||||||||18|15|28|23|32|26|23|38|31||||||||||||||||0.02541|0.02172|0.02179|0.02176|0.03268|0.0257|0.03258|0.02171|0.03256||||||||||||||||-0.03293|-0.02654|-0.02993|-0.02176|-0.02994|-0.02592|-0.02847|-0.02653|-0.0217||||||||159|101|83|77|51|105|83|91|50|||||||||||||||||||||||||
2025-12-17 09:25:46|SD.D.LLY.CASH.IP|2643|2025-12-16 15:43:10|2025-12-16 23:59:50|105302|573.8|14.51994|2025-12-16|13.50389|15|0.622741|9|-1.279569|21|2025-12-16|92.00312|49.7698|53.5712|61.17944|49.02184|35.43567|24.74743|46.21496|54.28552|81.32519|90.01969|80.05579|77.1887|77.15136|16.3609|13.50389|15.41775|26.17173|17.83842|17.58336|17.05573|83.49227|75.09372|91.68616|31|3|3|0|4|4|1|7|7|44|21|33|72|103|2318|1500|1252|794|932|941|1509|111|9|33|0.02422|0.01766|0.02025|0.01936|0.01509|0.00496|0.00827|0.00562|0.01665|0.1067|0.01497||0.02497|0.04802|0.07291|0.03704|0.03683|0.02174|0.02771|0.02977|0.02104|0.19296||0.05328|-0.01097|-0.03116|-0.06689|-0.07209|-0.05016|-0.06332|-0.01398|-0.05049|-0.01549|-0.17386|-0.03962|-0.14838|-0.10968|-0.05901|-0.08024|-0.04007|-0.044|-0.03764|-0.0353|-0.0365|-0.023|-0.27141|-0.08506||25|163|101|126|96|82|77|91|118|32|30|10|35|83|191|231|189|157|180|137|241|42|4|12|||||||||||||||||||||||||
2025-12-17 09:25:46|EP.D.MAERA.CASH.IP|177|2025-12-16 15:28:20|2025-12-16 15:54:50|1438000|2.9|20.41455|2025-12-16|22.33601|10|0.274725|8|-0.137268|15|2025-12-16|||||||||46.67573|40.7234|22.33601|60.05452|47.70344|50.07399|35.07185|35.79167|||||||||||||||||2|2|3|5|2|5|6|6|||||||||||||||||0.10965|0.06843||0.06824|0.06812|0.06831||0.0917|||||||||||||||||-0.06843|-0.06843|-0.06826|-0.10216|-0.0681|-0.06835|-0.06835|-0.08395|||||||||58|32|9|15|21|24|20|56|||||||||||||||||||||||||
2025-12-17 09:25:47|AC.D.1919HK.CASH.IP|1002|2025-12-16 07:59:50|2025-12-16 07:59:50||10180.1|5.00305|2025-12-16|37.26127|5|0.293902|1|-0.14892|5|2025-12-16||37.99845|50.54431|55.1415||37.26127|52.31674|63.99087||||||||||||||||||22081|25084|25020||34849|15273|28620||||||||||||||||||0.11783|0.07433|0.0744||0.08699|0.07446|0.07477||||||||||||||||||-0.08926|-0.07862|-0.07427||-0.09924|-0.07443|-0.07466|||||||||||||||||58|101|49|43|44|86|||||||||||||||||||||||||
2025-12-17 09:25:47|EP.D.NOVOB.CASH.IP|577|2025-12-16 15:28:10|2025-12-16 15:55:00|30330|795.8|9.21045|2025-12-16|4.86768|15|0.268054|8|-1.749271|15|2025-12-16|||||||||8.34597|17.99559|22.44946|25.63519|23.86082|17.63221|8.58304|4.86768|||||||||||||||||673|390|295|421|293|404|785|922|||||||||||||||||0.04916|0.02883|0.02702|0.02869|0.02573|0.02552|0.04167|0.03262|||||||||||||||||-0.05426|-0.02532|-0.0293|-0.02458|-0.02448|-0.02241|-0.03954|-0.04674|||||||||253|167|165|164|151|159|269|310|||||||||||||||||||||||||
2025-12-17 09:25:48|EJ.D.SQNSW.CASH.IP|157|2025-12-16 15:43:10|2025-12-16 16:19:50|47620|9|38.31935|2025-12-16|32.2047|8|0.298762|8|-0.17043|9|2025-12-16|||||||||32.2047|34.13566|54.61323|62.5476|74.22897|63.09756|51.41175|50.61693|78.59238||||||||||||||||16|13|9|3|3|7|6|9|5||||||||||||||||0.08128|0.04251|0.04945|0.04232|0.04216|0.04214|0.05065|0.06547|0.08386||||||||||||||||-0.05096|-0.08489|-0.05171|-0.05286|-0.04219|-0.06556|-0.05853|-0.04948|-0.04191||||||||50|47|55|48|31|46|74|91|14|||||||||||||||||||||||||
2025-12-17 09:25:49|UB.D.IBKR.CASH.IP|1337|2025-12-16 15:43:10|2025-12-16 23:03:00|6288|617.7|10.58795|2025-12-16|0.15931|0|0.22194|14|-0.30303|13|2025-12-16|0.15931|||||||||100|100|75.12649|77.87344|61.71894|9.295|6.96482|15.08616|15.19237|15.96409|6.79777|9.40534|50.31652||100|2002|||||||||0|0|38|44|271|1172|562|453|350|1074|371|1393|1950||0|||||||||||||||0.06808|0.04244|0.03945|0.02347|0.02582|0.0267|0.02839|0.01587|||-0.15906||||||||||||-0.02129|-0.19125|-0.07406|-0.04272|-0.03161|-0.02505|-0.04113|-0.02469|-0.02449||||1|2|4|8|9|13|131|247|193|185|176|178|224|4|1|0||||||||||||||||||||||||
2025-12-17 09:25:49|KA.D.IGG.CASH.IP|232|2025-12-16 15:42:20|2025-12-16 16:29:50|1260|620.5|6.53123|2025-12-16|12.71053|8|0.417711|8|-0.580913|8|2025-12-16|||||||||12.71053|18.88736|29.54062|13.77219|14.41245|27.38975|27.03403|22.854|20.10307||||||||||||||||1265|380|1502|1018|883|365|1155|564|733||||||||||||||||0.20675|||0.08039|||0.10684|0.0793|||||||||||||||||-0.24951|-0.12205||-0.08078|-0.20171|-0.08032|-0.08026|-0.07972|-0.0793||||||||80|16|17|22|14|11|26|22|10|||||||||||||||||||||||||
2025-12-17 09:25:50|KA.D.WISELN.CASH.IP|283|2025-12-16 15:39:50|2025-12-16 16:29:50|896|267.5|8.52145|2025-12-16|25.09081|9|0.3386|8|-0.722624|8|2025-12-16|||||||||34.63239|25.09081|36.05347|61.57291|50.04898|50.04348|33.38652|33.38932|50.03908||||||||||||||||744|633|1222|733|757|1117|523|1156|339||||||||||||||||0.10199|0.05587|0.13907||0.05593|0.08381|0.0559|0.05587|0.05583||||||||||||||||-0.1674|-0.05585|-0.05579|-0.05596|-0.05595|-0.05585|-0.08371||-0.05583||||||||58|16|25|13|16|18|21|12|10|||||||||||||||||||||||||
2025-12-17 09:25:50|UB.D.INTU.CASH.IP|1683|2025-12-16 15:43:20|2025-12-16 20:59:50|66918|380.5|9.18055|2025-12-16|8.66743|20|0.408799|14|-0.275385|14|2025-12-16|||||||||||||||30.53588|29.91398|28.90033|21.2257|15.81735|11.78289|8.66743||||||||||||||||||723|608|449|366|578|751|615||||||||||||||||||0.04381|0.03566|0.02868|0.0193|0.02018|0.02257|0.02381||||||||||||||||||-0.06661|-0.0405|-0.02935|-0.02748|-0.02663|-0.0277|-0.02635||||89|181|163|156|146|128|174|||||||||||||||||||||||||
2025-12-17 09:25:51|UA.D.CRWDUS.CASH.IP|2146|2025-12-16 15:43:20|2025-12-16 23:58:50|48801|291.1|16.5879|2025-12-16|12.86522|7|0.414938|11|-0.665275|21|2025-12-16|64.36622|35.45897|50.0668|48.21851|75.04061|50.0534|65.09456|12.86522|77.68663|86.85288|94.75855|34.15469|77.90799|81.88727|16.58682|20.03562|27.56127|23.15623|26.91229|26.54795|14.46543|84.71322|100|75.0405|51|0|3|0|5|4|0|0|2|6|37|357|65|70|1161|554|247|352|300|240|788|573|10|39||0.00819|0.06001|0.06718|0.01314|0.00207|0.01129|0.03548|0.03471|0.32225||0.41494|0.10061|0.04742|0.05649|0.03401|0.02535|0.02621|0.02746|0.02419|0.02022||||-0.02759|-0.06546|-0.04628|-0.03595|-0.13374|-0.06633|-0.08237|-0.01047|-0.04475|-0.07702||-0.10384|-0.1544|-0.25191|-0.06447|-0.04952|-0.04003|-0.03209|-0.03021|-0.02492|-0.0228|-0.3158||-0.12288|14|51|26|27|20|12|20|55|85|15|19|3|9|22|146|301|251|195|190|185|229|26|6|4|||||||||||||||||||||||||
2025-12-17 09:25:52|SB.D.CRM.CASH.IP|2261|2025-12-16 15:43:20|2025-12-16 23:58:10||1014.8|17.15431|2025-12-16|8.83662|20|0.862999|9|-1.141132|21|2025-12-16|87.5217|62.13543|78.61185|70.0388|66.72078|77.44799|24.08665|65.52084|58.74576|66.80531|96.30288|80.47214|75.03946|56.63684|25.7702|24.37729|24.06959|22.81057|16.85843|23.42098|8.83662|69.09577|83.3693|88.91156|10|0|0|0|0|7|0|3|0|37|10|88|76|223|2499|1249|931|831|1426|678|2534|3339|153|8|0.08491|0.01209|0.06883|0.03563||0.01387|0.00816|0.02267|0.02139|0.35369|0.10381|0.00893|0.04498|0.04536|0.04391|0.02967|0.02141|0.01372|0.02231|0.0198|0.0232|0.10202||0.05889|-0.08284|-0.07895|-0.08226|-0.05734|-0.05146|-0.03037|-0.06255|-0.05582|-0.01831||-0.01187|-0.03257|-0.10444|-0.09966|-0.06436|-0.03244|-0.02861|-0.01975|-0.02384|-0.02428|-0.01858|-0.59367|-0.01177||8|87|14|10|9|31|50|55|46|3|27|46|20|69|191|292|279|246|232|231|284|16|6|9||||||||||0|||||||||||||||
2025-12-17 09:25:52|UC.D.PCLN.CASH.IP|1138|2025-12-16 15:43:10|2025-12-16 20:59:50|543499|46|17.33885|2025-12-16|27.50033|18|0.551477|14|-0.281749|15|2025-12-16|||||||||||||||45.2197|32.92472|38.95553|48.89712|27.50033|43.31901|40.69822||||||||||||||||||201|88|86|62|84|44|70||||||||||||||||||0.08822|0.05162|0.03009|0.03224|0.03556|0.02575|0.01756||||||||||||||||||-0.04415|-0.07231|-0.05171|-0.0451|-0.04931|-0.03885|-0.03229||||82|131|108|86|62|74|123|||||||||||||||||||||||||
2025-12-17 09:25:53|UA.D.COINUS.CASH.IP|4360|2025-12-16 15:43:20|2025-12-16 23:59:40|25179|800.8|15.7848|2025-12-16|3.49315|15|0.538571|12|-0.477506|14|2025-12-16|62.40798|17.65261|42.6106|41.27396|34.04939|40.27578|50.03456|26.08603|39.23711|57.47569|67.34697|64.66072|44.12233|41.21598|17.27603|3.49315|9.31865|14.84594|9.84718|10.00703|9.11773|76.50974|66.73261|77.16753|191|59|30|20|18|59|27|29|14|66|82|186|336|558|3451|2920|1897|1288|1494|1508|1995|1722|186|589|0.05416|0.02226|0.01541|0.01678|0.01781|0.01527|0.02016|0.02074|0.02913|0.04665|0.0565|0.07212|0.05702|0.04248|0.07282|0.06437|0.03392|0.03094|0.02631|0.0299|0.02828|0.0693||0.01386|-0.03696|-0.04129|-0.02271|-0.01938|-0.01842|-0.02771|-0.02264|-0.04347|-0.04185|-0.10234|-0.04213|-0.0573|-0.05769|-0.05402|-0.0982|-0.06148|-0.05129|-0.03851|-0.03495|-0.03919|-0.02798|-0.09246|-0.08693|-0.07922|69|256|195|177|147|169|170|196|217|129|113|96|134|236|286|355|336|298|297|302|309|68|12|35|||||||||||||||||||||||||
2025-12-17 09:25:54|SG.D.TSM.CASH.IP|3847|2025-12-16 15:43:20|2025-12-16 23:59:10||1493|14.06187|2025-12-16|2.42173|15|0.668308|9|-0.350682|10|2025-12-16|52.58107|32.52635|38.31932|34.98285|48.84072|65.08629|60.02313|72.23363|42.17778|76.96594|64.90428|56.05942|64.84983|51.49186|8.04342|2.42173|4.17764|6.56718|10.27779|7.66841|3.16147|65.96939|89.29819|62.90172|177|25|9|32|17|65|7|11|16|243|315|132|145|373|4959|4334|2117|2245|1525|1888|4963|1267|197|120|0.03235|0.01322|0.00962|0.0086|0.02332|0.00665|0.01519|0.01552|0.01799|0.18887|0.07834|0.07045|0.04856|0.04649|0.05233|0.03323|0.02318|0.01841|0.01903|0.01721|0.0207|0.05807|0.00524|0.06283|-0.01983|-0.02545|-0.01443|-0.01776|-0.02373|-0.021|-0.02927|-0.02468|-0.04174|-0.09264|-0.09246|-0.06783|-0.04394|-0.07016|-0.05179|-0.03451|-0.02686|-0.02221|-0.01749|-0.01918|-0.01917|-0.06954|-0.03141|-0.02308|59|154|94|123|127|83|45|90|102|39|54|25|54|107|226|337|314|306|322|314|350|44|28|35|||||||||||||||||||||||||
2025-12-17 09:25:55|UA.D.ASML.CASH.IP|2386|2025-12-16 15:43:20|2025-12-16 23:59:50|107812|147.9|16.10895|2025-12-16|0.3413|14|0.519695|2|-0.558066|3|2025-12-16||27.07263|57.91952|61.98217|57.29907|65.13534|73.5836|45.08909|4.47887|1.21232|0.34987|1.52034|9.82021|3.45109|0.3413|0.61355|13.79623|42.84099|47.61399|50.54246|29.07556|88.0698|100|66.77845||1|0|0|0|15|0|21|2|4|7|13|6|21|305|352|328|218|183|158|501|182|0|3||0.07644|0.06513|0.04921|0.00093|0.0071|0.0081|0.03718|0.03628|0.01522|0.02334|0.02324|0.01415|0.02472|0.03246|0.03599|0.02992|0.02592|0.02939|0.01731|0.02264|||||-0.07885|-0.11453|-0.15696||-0.15522|-0.02505|-0.10935|-0.03119|-0.01926|-0.01444|-0.0134|-0.01095|-0.01931|-0.02814|-0.03273|-0.0278|-0.02628|-0.03537|-0.03698|-0.03439|-0.1823||-0.03077|246|142|55|7|40|34|49|320|347|349|341|348|354|356|356|262|145|122|105|162|25|4|9|||||||||||||||||||||||||
2025-12-17 09:25:56|UC.D.MRVL.CASH.IP|2855|2025-12-16 15:43:20|2025-12-16 23:59:20||1481.6|15.98691|2025-12-16|3.98113|15|0.606061|9|-0.939693|21|2025-12-16|14.55345|32.28392|48.89669|53.39704|77.29248|50.04144|73.73264|61.96696|57.22443|50.56748|67.01914|50.36205|66.8016|65.96296|9.10045|3.98113|5.56643|7.2883|11.55284|6.05723|4.14935|70.77996|100|81.36462|244|53|46|26|9|7|42|7|0|106|79|251|213|210|3447|3238|1843|1654|1733|1988|3867|9124|151|85|0.05966|0.08584|0.03722|0.04228|0.0414|0.0362|0.04443|0.04741|0.06444|0.60606|0.1087|||0.10153|0.07451|0.05093|0.04304|0.03514|0.03038|0.03461|0.03443|0.02392|||-0.0537|-0.07873|-0.06031|-0.07656|-0.03621|-0.06247|-0.08166|-0.1611|-0.03014|-0.34905|-0.13251|-0.21085|-0.10744|-0.10697|-0.07974|-0.05412|-0.04321|-0.03386|-0.0367|-0.03347|-0.02921|-0.35004||-0.1602|7|84|43|15|22|14|19|21|42|18|15|8|36|38|201|334|309|304|287|316|340|17|2|16|||||||||||||||||||||||||
2025-12-17 09:25:57|SA.D.BRKB.CASH.IP|2199|2025-12-16 15:43:20|2025-12-16 23:59:40|49921|683.8|11.38281|2025-12-16|9.93467|14|5.67364|9|-0.203132|14|2025-12-16|85.72008|||||||||63.19788|73.38038|44.52331||62.53943|9.93467|19.24199|23.9128|24.68909|16.35717|19.78081|14.42029|75.04254|75.00801|75.01026|129|||||||||59|24|129||125|2443|1166|973|792|855|802|1824|1558|6|24|0.02079|||||||||1.15729|0.061|0.05279||0.0356|0.02543|0.01931|0.01684|0.01036|0.01121|0.01475|0.01239|0.02403||0.02135|-0.00198|||||||||-0.05143||||-0.02051|-0.03465|-0.02093|-0.01467|-0.01456|-0.01424|-0.01156|-0.01155|-0.05805|-0.002|-0.004|14|19|15|9|16|152|224|201|146|196|162|250|28|4|8|||||||||||||||||||||||||
2025-12-17 09:25:57|UB.D.FSLR.CASH.IP|854|2025-12-16 15:43:40|2025-12-16 23:57:00||285.9|17.09349|2025-12-16|21.16992|18|0.506458|13|-0.483016|13|2025-12-16||||||||||51.81246|35.41563|100||43.04246|29.83853|28.67865|33.51797|26.04456|21.16992|23.38172|21.7514|33.72382|100|||||||||||32|14|0||31|649|328|195|136|282|189|815|280|5|||||||||||0.00397||||0.50646|0.07772|0.09201|0.03638|0.03118|0.06045|0.04029|0.04991|||||||||||||-0.40161||||-0.20692|-0.16018|-0.10636|-0.07769|-0.04478|-0.06209|-0.05479|-0.05653|-0.05805|||8|3|6|12|61|123|126|85|81|99|148|3|2|||||||||||||||||||||||||
2025-12-17 09:25:58|ED.D.ENRGY.CASH.IP|490|2025-12-16 15:43:30|2025-12-16 16:29:50|12140|124.5|18.00723|2025-12-16|28.85854|8|0.211506|8|-0.166389|16|2025-12-16|||||||||28.85854|39.20348|31.81941|36.6504|57.55662|41.28765|32.2804|35.29506|31.07573||||||||||||||||124|154|112|147|95|126|181|198|162||||||||||||||||0.05893|0.05258|0.04857|0.0419|0.04188|0.04184|0.06674|0.04525|0.06273||||||||||||||||-0.04718|-0.04364|-0.04446|-0.0419|-0.04188|-0.04186|-0.05122|-0.04444|-0.05048||||||||184|120|107|71|73|80|152|156|87|||||||||||||||||||||||||
2025-12-17 09:25:59|ED.D.RHM.CASH.IP|666|2025-12-16 15:43:30|2025-12-16 16:29:50|150000|85.9|8.60823|2025-12-16|6.61819|8|0.562355|8|-0.296248|8|2025-12-16|||||||||6.61819|22.83126|22.13141|26.98106|41.02695|28.4374|23.14726|12.09769|10.85619||||||||||||||||152|84|74|72|37|89|106|98|148||||||||||||||||0.07443|0.04645|0.04199|0.04782|0.04363|0.04399|0.05009|0.04769|0.03916||||||||||||||||-0.07181|-0.04582|-0.04043|-0.04109|-0.04077|-0.04402|-0.03821|-0.04354|-0.04447||||||||305|215|172|167|161|169|238|224|111|||||||||||||||||||||||||
2025-12-17 09:25:59|SA.D.ABBVWUS.CASH.IP|1596|2025-12-16 15:43:40|2025-12-16 20:59:50|22357|770.3|8.92424|2025-12-16|9.90001|20|0.213267|14|-0.357932|14|2025-12-16|||||||||||||||23.0525|15.83056|13.87911|21.63606|23.35658|20.31062|9.90001||||||||||||||||||3098|1351|1517|1142|1305|1092|629||||||||||||||||||0.05544|0.04112|0.02962|0.02551|0.02166|0.0193|0.02004||||||||||||||||||-0.07872|-0.02801|-0.02618|-0.02522|-0.02024|-0.0216|-0.01596||||109|165|181|139|133|148|223|||||||||||||||||||||||||
2025-12-17 09:26:00|SA.D.AMTUS.CASH.IP|1393|2025-12-16 15:43:20|2025-12-16 20:59:50|17904|655.7|19.62353|2025-12-16|25.51135|20|0.442057|14|-0.574649|18|2025-12-16|||||||||||||||25.5855|30.38988|34.60656|38.50416|38.82537|38.89424|25.51135||||||||||||||||||1553|719|1015|445|973|867|858||||||||||||||||||0.09713|0.03089|0.02621|0.02492|0.02646|0.02373|0.01599||||||||||||||||||-0.05826|-0.05095|-0.02696|-0.01992|-0.04316|-0.0266|-0.02692||||59|99|136|130|147|157|212|||||||||||||||||||||||||
2025-12-17 09:26:00|SB.D.DLRUS.CASH.IP|1384|2025-12-16 15:43:30|2025-12-16 20:59:50|15028|653.1|18.31857|2025-12-16|27.2882|16|0.256579|14|-0.276316|14|2025-12-16|||||||||||||||35.68794|36.92046|27.2882|36.76799|36.88648|47.20918|27.56009||||||||||||||||||1590|1567|1159|926|1448|633|558||||||||||||||||||0.09856|0.0493|0.02901|0.04232|0.03003|0.02181|0.02126||||||||||||||||||-0.10755|-0.05633|-0.04912|-0.04103|-0.07448|-0.03142|-0.02283||||62|125|103|139|106|123|229|||||||||||||||||||||||||
2025-12-17 09:26:01|SG.D.SPG.CASH.IP|833|2025-12-16 15:43:50|2025-12-16 20:59:50|18245|681.6|22.36682|2025-12-16|31.12725|19|0.948933|14|-0.152672|14|2025-12-16|||||||||||||||52.75653|34.38148|40.97192|34.61185|42.77304|31.12725|42.80665||||||||||||||||||486|534|356|1243|380|2824|300||||||||||||||||||0.33269|0.05015|0.01563|0.03873|0.0224|0.03669|0.0258||||||||||||||||||-0.05421|-0.046|-0.03983|-0.04924|-0.03872|-0.03872|-0.02912||||38|70|66|84|89|58|152|||||||||||||||||||||||||
2025-12-17 09:26:01|ED.D.ANNGY.CASH.IP|319|2025-12-16 15:44:00|2025-12-16 16:29:40|2389|416|17.59657|2025-12-16|13.83207|11|0.12605|14|-0.502302|13|2025-12-16|||||||||26.01633|47.28229|27.48723|13.83207|28.03177|41.46507|42.49738|28.20558|42.88346||||||||||||||||498|452|402|754|648|918|385|477|389||||||||||||||||0.05665|0.04906|0.042|0.04713|0.0418|0.04571|0.0517|0.04707|0.04188||||||||||||||||-0.04866|-0.04719|-0.05399|-0.06281|-0.04179|-0.07731|-0.04196|-0.04187|-0.04188||||||||131|91|51|58|50|70|73|71|35|||||||||||||||||||||||||
2025-12-17 09:26:02|UA.D.AVGO.CASH.IP|5274|2025-12-16 15:43:30|2025-12-16 23:59:50||5412.2|14.61975|2025-12-16|0.02214|20|0.504767|14|-0.305907|14|2025-12-16|31.20738|6.60822|22.74165|21.56622|25.85407|30.51491|34.33976|26.88674|19.36945|37.68516|47.39399|59.91345|56.14239|18.69829|10.07796|0.03562|0.02937|0.57998|0.58023|0.02352|0.02214|50.74982|69.71009|44.81303|749|192|66|55|33|36|34|57|76|391|198|220|475|2106|26148|19844|13573|9871|8797|12039|22666|9050|233|280|0.01186|0.02204|0.01058|0.00931|0.01267|0.00971|0.00688|0.01271|0.01919|0.06412|0.04077|0.02798|0.02761|0.03262|0.08257|0.05946|0.04098|0.02813|0.03082|0.02592|0.03637|0.02041|0.02492|0.02661|-0.01823|-0.02233|-0.0154|-0.01465|-0.01538|-0.01558|-0.0111|-0.01241|-0.02159|-0.04866|-0.055|-0.02721|-0.0321|-0.04066|-0.06859|-0.05916|-0.04483|-0.02725|-0.02675|-0.02843|-0.03581|-0.02633|-0.02861|-0.02405|202|319|264|232|209|200|201|227|274|117|131|162|180|279|319|360|360|359|359|359|360|138|99|105|||||||||||||||||||||||||
2025-12-17 09:26:03|UA.D.APPUS.CASH.IP|2819|2025-12-16 15:43:30|2025-12-16 23:58:30|67899|521|18.21978|2025-12-16|10.69822|15|0.98796|13|-0.746269|11|2025-12-16|63.2976|33.86892|36.9679|71.91149|49.30543|87.7774|30.12832|66.18588|71.88408|83.46253|92.31689|85.09524|90.04416|49.02084|17.91357|10.69822|20.82099|21.42842|27.21369|21.96257|21.37553|54.67907|88.91619|69.85005|47|4|3|3|6|0|4|1|7|6|32|73|53|84|1379|1396|734|614|702|615|1273|1334|45|58||0.02618|0.01294|0.00997|0.00603|0.03001|0.00204|0.01798|0.02307|0.15083||0.05629|0.15873|0.08731|0.10134|0.05888|0.04217|0.03353|0.02631|0.0354|0.02766|0.19933|0.00346|0.00543|-0.07317|-0.12391|-0.05378|-0.05863|-0.04863|-0.01317|-0.0527|-0.04586|-0.04399|-0.46367|-0.0015|-0.3194|-0.15963|-0.17538|-0.12574|-0.07579|-0.05051|-0.05988|-0.04825|-0.03812|-0.03262|-0.09961|-0.00148|-0.04631|19|107|38|32|65|49|50|62|71|18|13|20|20|78|203|322|280|211|247|224|244|22|18|43|||||||||||||||||||||||||
2025-12-17 09:26:04|UC.D.MU.CASH.IP|5029|2025-12-16 15:43:40|2025-12-16 23:59:10||2171|17.04003|2025-12-16|0.95961|15|0.635593|13|-0.505902|14|2025-12-16|58.80137|21.52817|35.25086|32.17265|47.03768|36.97538|42.2422|37.3003|35.3632|68.26445|64.24626|64.77153|65.11954|34.48006|12.63389|0.95961|1.81625|9.33393|6.12415|3.2875|2.66904|62.01539|62.53972|51.72597|277|61|45|7|3|15|34|15|21|210|234|442|274|830|8003|6813|4044|2946|3124|2871|7501|11639|180|1985|0.00953|0.03117|0.03163|0.01688|0.0115|0.01476|0.02003|0.01253|0.02049|0.08112|0.04624|0.08741|0.0461|0.09626|0.0978|0.06846|0.04949|0.03533|0.04027|0.03252|0.03215|0.02961|0.06242|0.02933|-0.04734|-0.06019|-0.04506|-0.03396|-0.02669|-0.02511|-0.03373|-0.03359|-0.0326|-0.08524|-0.09815|-0.06856|-0.08019|-0.08494|-0.10436|-0.06548|-0.04626|-0.03567|-0.03978|-0.03106|-0.03416|-0.07297|-0.0355|-0.05937|63|219|233|193|117|111|154|153|218|66|106|85|103|175|240|350|346|313|314|340|342|92|48|91|||||||||||||||||||||||||
2025-12-17 09:26:05|SE.D.NOWUS.CASH.IP|1455|2025-12-16 15:43:40|2025-12-16 20:59:50|77996|61.3|28.5091|2025-12-16|9.33111|14|0.286333|14|-0.496227|14|2025-12-16|||||||||||||||9.33111|28.91975|34.55208|39.63142|41.88595|39.0167|30.41364||||||||||||||||||364|167|89|79|39|72|85||||||||||||||||||0.06022|0.03508|0.03113|0.02626|0.02799|0.03939|0.01846||||||||||||||||||-0.09371|-0.05777|-0.05586|-0.04249|-0.03773|-0.04091|-0.02053||||153|243|209|182|220|190|247|||||||||||||||||||||||||
2025-12-17 09:26:05|UC.D.MELI.CASH.IP|1719|2025-12-16 15:43:40|2025-12-16 20:59:50|193200|244.4|18.76723|2025-12-16|19.49561|14|0.218095|14|-0.222877|14|2025-12-16|||||||||||||||19.49561|19.82828|30.63674|42.12941|47.10764|28.62865|20.06559||||||||||||||||||537|274|249|196|252|660|437||||||||||||||||||0.05051|0.03218|0.02241|0.02495|0.02366|0.01457|0.02069||||||||||||||||||-0.08045|-0.04609|-0.04146|-0.03796|-0.03413|-0.03628|-0.04923||||124|233|193|145|170|210|220|||||||||||||||||||||||||
2025-12-17 09:26:06|SG.D.SPOTUS.CASH.IP|1418|2025-12-16 15:43:40|2025-12-16 20:59:50|57899|514.5|23.73598|2025-12-16|8.65432|20|0.468376|18|-0.812328|18|2025-12-16|||||||||||||||44.71878|54.56073|63.50248|55.30218|41.55283|49.58188|8.65432||||||||||||||||||1131|1014|408|1140|1223|502|412||||||||||||||||||0.04562|0.01505|0.01135|0.0165|0.06555|0.03546|0.03008||||||||||||||||||-0.09853|-0.05462|-0.03888|-0.04024|-0.10833|-0.06671|-0.04016||||83|200|156|143|140|101|152|||||||||||||||||||||||||
2025-12-17 09:26:07|SH.D.VSTUS.CASH.IP|1616|2025-12-16 15:43:30|2025-12-16 20:59:50|17338|739.9|18.86953|2025-12-16|21.86073|19|0.707392|14|-0.517303|14|2025-12-16|||||||||||||||28.34763|24.31252|38.8862|29.78282|27.35935|21.86073|23.34039||||||||||||||||||2002|1598|974|472|837|1519|914||||||||||||||||||0.108|0.05788|0.03782|0.03156|0.03356|0.04772|0.03857||||||||||||||||||-0.13577|-0.08686|-0.0628|-0.05349|-0.04047|-0.05175|-0.04242||||121|269|214|192|176|170|232|||||||||||||||||||||||||
2025-12-17 09:26:07|SE.D.NRG.CASH.IP|1276|2025-12-16 15:43:40|2025-12-16 20:59:50|15999|353|15.57938|2025-12-16|12.11691|20|0.564369|14|-0.383853|14|2025-12-16|||||||||||||||43.00228|26.13322|31.19437|25.31369|37.95218|30.69197|12.11691||||||||||||||||||792|478|562|333|597|563|307||||||||||||||||||0.11849|0.06909|0.03708|0.03711|0.02391|0.03118|0.02996||||||||||||||||||-0.1086|-0.09355|-0.04659|-0.04663|-0.04263|-0.04037|-0.03803||||68|166|148|123|140|121|158|||||||||||||||||||||||||
2025-12-17 09:26:08|EF.D.ENEL.CASH.IP|758|2025-12-16 15:43:20|2025-12-16 16:29:50|880.2|3038.2|13.47105|2025-12-16|10.61827|16|0.079025|8|-0.21394|8|2025-12-16|||||||||13.97878|20.34117|21.96313|20.79006|32.24713|30.5449|19.80335|16.81386|10.61827||||||||||||||||3893|3261|2900|2609|2872|3273|3018|2659|4789||||||||||||||||0.01693|0.01216|0.01248|0.01253|0.01286|0.01211|0.01258|0.01514|0.01514||||||||||||||||-0.02611|-0.01612|-0.01548|-0.01171|-0.01222|-0.01332|-0.01506|-0.01648|-0.01583||||||||265|182|164|154|152|131|192|250|132|||||||||||||||||||||||||
2025-12-17 09:26:08|EC.D.GSZFP.CASH.IP|255|2025-12-16 15:44:10|2025-12-16 16:29:50||230.8|19.23738|2025-12-16|13.37325|16|0.046189|8|-0.137741|8|2025-12-16|||||||||35.04067|46.36841|30.8011|15.03909|17.68491|18.2194|43.77584|14.67343|13.37325||||||||||||||||212|244|153|176|211|110|371|557|350||||||||||||||||0.0461|0.04602|0.04602||||0.04597|0.046|0.0461||||||||||||||||-0.05912|-0.04605||-0.04599||-0.04592|-0.04594|-0.04604|||||||||60|41|13|20|17|22|48|41|15|||||||||||||||||||||||||
2025-12-17 09:26:09|EC.D.AI.CASH.IP|656|2025-12-16 15:43:40|2025-12-16 16:29:50|15946|26.8|18.61313|2025-12-16|12.01206|16|0.075235|8|-0.150773|8|2025-12-16|||||||||12.31469|14.13121|24.78997|20.44198|23.54097|18.76292|17.40377|13.90139|12.01206||||||||||||||||43|26|25|22|27|38|30|40|46||||||||||||||||0.02284|0.01856|0.01613|0.01351|0.01672|0.0181|0.01977|0.01384|0.01697||||||||||||||||-0.0243|-0.01566|-0.01523|-0.01328|-0.0132|-0.01378|-0.01537|-0.01573|-0.0134||||||||244|170|113|93|102|96|161|144|75|||||||||||||||||||||||||
2025-12-17 09:26:10|SG.D.SHW.CASH.IP|1519|2025-12-16 15:43:20|2025-12-16 20:59:50|32789|244.1|10.69032|2025-12-16|10.62418|20|0.433246|14|-0.255172|14|2025-12-16|||||||||||||||31.30957|31.10407|26.02962|22.11791|20.91085|18.17023|10.62418||||||||||||||||||651|298|343|356|334|387|337||||||||||||||||||0.06257|0.02138|0.02191|0.0175|0.01387|0.0122|0.01979||||||||||||||||||-0.06478|-0.03079|-0.02402|-0.01816|-0.01353|-0.02029|-0.01672||||77|174|154|145|115|160|189|||||||||||||||||||||||||
2025-12-17 09:26:10|KA.D.BLT.CASH.IP|379|2025-12-16 15:43:30|2025-12-16 16:29:50|2212.5|109.4|38.02447|2025-12-16|18.82975|11|0.182565|8|-0.136364|8|2025-12-16|||||||||38.55253|37.8335|50.0456|18.82975|36.42783|52.7818|30.91598|31.74344|50.03526||||||||||||||||239|441|127|8876|200|71|152|184|202||||||||||||||||0.07404|0.04561||||0.04549|0.05381|0.04562|0.04564||||||||||||||||-0.06959|-0.04555|-0.04559|-0.04562|-0.04557|-0.05302|-0.05008|-0.04559|-0.0456||||||||65|45|22|16|22|55|94|142|44|||||||||||||||||||||||||
2025-12-17 09:26:11|SH.D.X.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:26:11|SB.D.ECL.CASH.IP|1483|2025-12-16 15:43:50|2025-12-16 20:59:50|25946|258.3|13.70773|2025-12-16|17.53892|20|0.510263|14|-0.165506|14|2025-12-16|||||||||||||||39.35882|43.37603|38.44769|34.45984|32.26085|37.83033|17.53892||||||||||||||||||958|973|653|405|278|252|342||||||||||||||||||0.06089|0.0258|0.0173|0.01762|0.01492|0.01468|0.01905||||||||||||||||||-0.05412|-0.03744|-0.02295|-0.02249|-0.01567|-0.01836|-0.0193||||51|97|112|93|90|127|200|||||||||||||||||||||||||
2025-12-17 09:26:12|ED.D.ALVGY.CASH.IP|429|2025-12-16 15:44:00|2025-12-16 16:29:50|38330|70.1|18.2015|2025-12-16|24.54899|16|0.078206|8|-0.052206|8|2025-12-16|||||||||34.75692|33.77052|44.61009|25.32411|46.1712|43.28972|36.21229|26.97695|24.54899||||||||||||||||59|34|28|47|74|43|79|100|78||||||||||||||||0.03151|0.02605|0.02606|0.02977|0.03908|0.02799|0.02604|0.02611|0.02612||||||||||||||||-0.02942|-0.02605|-0.02605|-0.02789|-0.02603|-0.02599|-0.02602|-0.03477|-0.0261||||||||167|80|74|83|78|104|105|115|53|||||||||||||||||||||||||
2025-12-17 09:26:12|EC.D.STLAFP.CASH.IP|740|2025-12-16 15:43:40|2025-12-16 16:29:50|1002.8|215.2|11.93713|2025-12-16|7.55247|15|0.23678|14|-0.177026|14|2025-12-16|||||||||10.51615|18.87631|17.7635|23.90514|35.63733|21.85357|9.63959|7.55247|16.34069||||||||||||||||314|308|206|112|78|171|253|162|291||||||||||||||||0.04576|0.02905|0.0337|0.02912|0.02134|0.0317|0.04383|0.02939|0.02639||||||||||||||||-0.03735|-0.02943|-0.02989|-0.0247|-0.02323|-0.02761|-0.03683|-0.02971|-0.02518||||||||325|276|220|222|205|220|271|306|141|||||||||||||||||||||||||
2025-12-17 09:26:13|EJ.D.GIVN.CASH.IP|411|2025-12-16 15:43:50|2025-12-16 16:19:50|309500|4.3|19.25859|2025-12-16|29.0272|8|0.449006|8|-0.09637|15|2025-12-16|||||||||29.0272|31.3444|30.80991|46.02674|56.94074|34.24412|38.34867|33.05136|41.8874||||||||||||||||4|5|4|4|4|5|6|5|6||||||||||||||||0.05181|0.03199|0.03186|0.03186|0.03987|0.04797|0.03212|0.03648|0.03217||||||||||||||||-0.03779|-0.0407|-0.03769|-0.03183|-0.03189|-0.03191|-0.0321|-0.04387|-0.03216||||||||145|115|65|50|65|76|107|106|43|||||||||||||||||||||||||
2025-12-17 09:26:14|EC.D.CS.CASH.IP|431|2025-12-16 15:43:30|2025-12-16 16:29:50|4065|166.7|18.11835|2025-12-16|6.08672|16|0.073946|15|-0.07335|8|2025-12-16|||||||||30.14567|37.65123|23.47801|13.97518|24.50982|20.33319|25.32136|38.0699|6.08672||||||||||||||||212|175|167|154|156|195|246|230|392||||||||||||||||0.02916|0.02444|0.02946|0.03276|0.02458|0.02452|0.02459|0.02793|0.02463||||||||||||||||-0.03009|-0.02665|-0.02455|-0.02454|-0.02452|-0.02452|-0.02461|-0.02465|-0.02461||||||||166|93|81|43|49|64|83|113|33|||||||||||||||||||||||||
2025-12-17 09:26:14|EG.D.PRXNA.CASH.IP|590|2025-12-16 15:44:00|2025-12-16 16:29:50|5244|99|13.75471|2025-12-16|12.06657|16|0.246492|8|-0.113293|8|2025-12-16|||||||||25.98886|29.56163|22.14152|33.05128|21.37522|31.62686|19.49211|19.16057|12.06657||||||||||||||||73|51|78|66|56|54|79|81|83||||||||||||||||0.0319|0.02279|0.02782|0.02393|0.02094|0.02409|0.02742|0.02563|0.02225||||||||||||||||-0.03108|-0.03277|-0.01987|-0.02497|-0.02165|-0.02308|-0.02283|-0.0243|-0.02622||||||||208|88|113|112|103|174|190|256|83|||||||||||||||||||||||||
2025-12-17 09:26:15|EC.D.SASY.CASH.IP|684|2025-12-16 15:43:40|2025-12-16 16:29:40|8100|88.9|12.29655|2025-12-16|6.19462|8|0.08626|9|-0.197141|8|2025-12-16|||||||||6.19462|12.86697|18.73104|12.7045|13.07989|13.22187|9.94364|12.60259|20.46726||||||||||||||||90|51|71|61|48|46|83|111|130||||||||||||||||0.02551|0.02139|0.01809|0.01915|0.01646|0.01695|0.02289|0.02218|0.01646||||||||||||||||-0.03119|-0.0205|-0.02289|-0.0185|-0.01697|-0.01982|-0.02384|-0.02172|-0.01851||||||||308|249|187|197|199|212|272|286|132|||||||||||||||||||||||||
2025-12-17 09:26:15|KA.D.BA.CASH.IP|655|2025-12-16 15:43:50|2025-12-16 16:29:50|1661.5|1469.4|18.04576|2025-12-16|12.6882|11|0.182205|10|-0.208582|8|2025-12-16|||||||||18.38145|21.40267|23.34092|12.6882|25.90012|26.61797|31.00701|37.44518|32.02811||||||||||||||||684|461|501|506|322|603|535|1625|830||||||||||||||||0.05259|0.03979|0.04685|0.03531|0.03456|0.04548|0.04155|0.03209|0.03662||||||||||||||||-0.05533|-0.03591|-0.03024|-0.03915|-0.03454|-0.03031|-0.0325|-0.03246|-0.03439||||||||202|103|103|87|58|79|113|147|75|||||||||||||||||||||||||
2025-12-17 09:26:16|AC.D.1810HK.CASH.IP|1977|2025-12-17 01:30:00|2025-12-17 07:59:50|4122|43450.7|2.34909|2025-12-16|0.04947|5|0.297324|6|-0.242483|1|2025-12-16||0.86212|3.4385|2.94712||0.04947|1.95361|0.04964||||||||||||||||||199659|158616|127922||185601|129901|186159||||||||||||||||||0.08559|0.05169|0.06785||0.05562|0.07419|0.05503||||||||||||||||||-0.06223|-0.05573|-0.04922||-0.04946|-0.05969|-0.05973|||||||||||||||||123|118|69|79|105|70|||||||||||||||||||||||||
2025-12-17 09:26:17|AC.D.700HK.CASH.IP|1955|2025-12-17 01:30:00|2025-12-17 07:59:50|60400|5994.4|1.13962|2025-12-16|1.87444|2|0.084459|2|-0.248963|1|2025-12-16||2.0954|1.87444|15.99149||2.59058|5.96156|4.84567||||||||||||||||||35813|27381|24633||25892|32418|45405||||||||||||||||||0.08389|0.08444|0.08439||0.08425||0.08368||||||||||||||||||-0.10632|-0.08412|-0.08439||-0.08414|-0.08415|-0.08375|||||||||||||||||50|56|44|40|17|21|||||||||||||||||||||||||
2025-12-17 09:26:17|MT.D.PA.FWM1.IP|4753|2025-12-16 15:43:50|2025-12-16 23:59:20|1661.5|0.9|0.12757|2025-12-16|0.12017|16|0.409401|15|-0.195342|15|2025-12-16|0.24465|0.12211|0.1214|0.12423|0.12432|0.1226|0.12241|0.12252|0.12245|0.12257|0.12303|0.12318|0.12299|0.12351|0.12209|0.1207|0.12017|0.1204|0.1206|0.12042|0.12034|0.12047||0.19067|0|2|1|1|0|1|1|0|1|1|1|0|1|2|2|3|1|1|0|0|0|0||0|0.03945|0.05845|0.0362|0.03708|0.03757|0.0273|0.02491|0.02673|0.03411|0.0261|0.02222|0.02286|0.02635|0.04129|0.04341|0.05295|0.03418|0.02274|0.02393|0.02227|0.01961|0.02215||0.03566|-0.03654|-0.04499|-0.03913|-0.03945|-0.02662|-0.03077|-0.02496|-0.02388|-0.02987|-0.02585|-0.02298|-0.02015|-0.02401|-0.03841|-0.03478|-0.04818|-0.03512|-0.02419|-0.02374|-0.02398|-0.02033|-0.0214||-0.04672|180|346|329|326|275|338|324|274|321|269|281|234|278|343|350|351|340|295|302|293|213|142|159|||||||||||||||||||||||||
2025-12-17 09:26:18|MT.D.PL.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:36:53|IX.D.SPTRD.IED.IP|94|2025-12-17 09:21:20|2025-12-17 09:36:50|6812.71|51.6|0.01028|2025-12-16|0.00735|20|0.116063|14|-0.074153|14|2025-12-16|0.01028|0.0103|0.01032|0.01032|0.01031|0.01032|0.01033|0.01032|0.01031|0.0103|0.0103|0.01029|0.01027|0.01028|0.00882|0.00736|0.00737|0.00737|0.00738|0.00737|0.00735|0.01034|0.02209|0.01031|29|64|27|31|20|22|21|32|51|66|89|68|107|236|921|1217|780|583|575|559|729|174|0|21|0.00539|0.00715|0.00609|0.00499|0.0041|0.00424|0.00423|0.00492|0.00584|0.00476|0.00467|0.00434|0.00447|0.00952|0.01472|0.0171|0.01165|0.01094|0.01136|0.01073|0.00881|0.00475|0.00418|0.0052|-0.00574|-0.00962|-0.00565|-0.00475|-0.00415|-0.00464|-0.00402|-0.00468|-0.00547|-0.00514|-0.00429|-0.00402|-0.00439|-0.00913|-0.01439|-0.01657|-0.01308|-0.01085|-0.00999|-0.01139|-0.00929|-0.00526|-0.00574|-0.00553|359|359|359|356|351|358|351|357|359|359|359|350|358|360|360|360|360|360|360|360|360|344|92|352|||||||||||||||||||||||||
2025-12-17 09:36:54|IX.D.RUSSELL.IED.IP|93|2025-12-17 09:21:20|2025-12-17 09:36:50|2524.3|11.8|0.01175|2025-12-16|0.01185|13|0.244595|13|-0.110602|14|2025-12-16|0.01188|0.01189|0.0119|0.0119|0.01189|0.01189|0.0119|0.0119|0.01189|0.01188|0.01188|0.01187|0.01186|0.01185|0.01185|0.01187|0.01191|0.01192|0.01194|0.01194|0.0119|0.01199|0.03974|0.01193|3|7|3|3|2|1|1|1|6|9|6|5|7|34|164|128|106|87|86|67|154|37|0|4|0.00854|0.00997|0.00827|0.00748|0.00628|0.00584|0.00682|0.00679|0.00807|0.00606|0.00673|0.00621|0.00709|0.01497|0.02548|0.02386|0.01666|0.01486|0.01451|0.01633|0.01344|0.00734|0.00636|0.00721|-0.00887|-0.01222|-0.00796|-0.00769|-0.00583|-0.0063|-0.00621|-0.00691|-0.00805|-0.00738|-0.00625|-0.00664|-0.0063|-0.01305|-0.02368|-0.02345|-0.0192|-0.01545|-0.01391|-0.01404|-0.01253|-0.00758|-0.01022|-0.00817|355|357|357|349|337|344|329|353|348|343|348|344|336|357|360|360|360|360|360|360|360|329|51|325|||||||||||||||||||||||||
2025-12-17 09:36:56|IX.D.DOW.IDE.IP|93|2025-12-17 09:21:30|2025-12-17 09:36:50|48167.8|4.1|0.00747|2025-12-16|0.00518|15|0.099523|13|-0.068947|17|2025-12-16|0.00992|0.00993|0.00994|0.00994|0.00994|0.00994|0.00994|0.00746|0.00745|0.00745|0.00745|0.00744|0.00743|0.00743|0.0063|0.00518|0.00519|0.0052|0.00521|0.0052|0.00519|0.01001|0.02038|0.00998|5|5|2|2|1|2|2|2|4|5|5|3|3|12|56|54|33|28|34|26|36|11|0|5|0.00476|0.00584|0.0045|0.0038|0.0032|0.00327|0.00337|0.00373|0.00485|0.00352|0.00394|0.00335|0.00318|0.00686|0.01346|0.01551|0.01088|0.01034|0.01026|0.01006|0.00859|0.0038|0.00357|0.00387|-0.0044|-0.00715|-0.00416|-0.0037|-0.00283|-0.00378|-0.00317|-0.00379|-0.00486|-0.00407|-0.00361|-0.00299|-0.00309|-0.00645|-0.01291|-0.01558|-0.01235|-0.01081|-0.01007|-0.01044|-0.0087|-0.00407|-0.00551|-0.00415|360|360|360|358|357|359|360|359|360|360|360|360|358|360|360|360|360|360|360|360|360|358|118|345|||||||||||||||||||0||||||
2025-12-17 09:36:57|IX.D.FANG.IFM.IP|90|2025-12-17 09:21:30|2025-12-17 09:36:50|15893.8|0|0.01888|2025-12-16|0.01137|20|0.184938|14|-0.135506|14|2025-12-16|0.01913|0.03191|0.03198|0.032|0.03198|0.032|0.03203|0.03202|0.03196|0.01916|0.01911|0.01908|0.01905|0.01907|0.01525|0.01142|0.01143|0.01143|0.01144|0.01141|0.01137|0.01899|0.01896|0.01897|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00287|0.01106|0.0085|0.00739|0.00566|0.00635|0.00633|0.00694|0.00824|0.00599|0.00482|0.00374|0.00368|0.00627|0.02214|0.02229|0.01558|0.01076|0.01307|0.01238|0.01035|0.00445|0.00271|0.00295|-0.00317|-0.01253|-0.00939|-0.00712|-0.00575|-0.00668|-0.00556|-0.00726|-0.00806|-0.00575|-0.00377|-0.00412|-0.0035|-0.00748|-0.01916|-0.02285|-0.01553|-0.01201|-0.01162|-0.01048|-0.0106|-0.00582|-0.00255|-0.0034|344|360|360|360|360|360|360|360|360|359|347|354|355|359|360|360|360|360|360|360|360|354|333|324|||||||||||||||||||||||||
2025-12-17 09:36:57|IX.D.NASDAQ.IFE.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:36:58|IX.D.ASX.IFD.IP|53|2025-12-17 09:21:20|2025-12-17 09:36:40|8606.7|1.1|0.03419|2025-12-16|0.01156|0|0.092888|13|-0.174402|23|2025-12-16|0.01156|0.01158|0.01161|0.01163|0.01164|0.03673|0.03846|0.03489|0.03483|0.0348|0.0348|0.0348|0.0348|0.03481|0.03488|0.0349|0.03491|0.03491|0.03494|0.03493|0.03493|0.04656|0.03528|0.01169|7|6|8|9|15|11|1|1|2|2|1|1|3|1|2|2|2|1|1|1|1|0|0|7|0.01181|0.00831|0.00832|0.00866|0.00756|0.00395|0.00578|0.00651|0.00778|0.00755|0.00698|0.00652|0.00641|0.00941|0.01092|0.01107|0.00838|0.00781|0.00809|0.00796|0.00761|0.00256|0.0323|0.01166|-0.0098|-0.00996|-0.00974|-0.00818|-0.0078|-0.00538|-0.00562|-0.00602|-0.0079|-0.00708|-0.00663|-0.00616|-0.00619|-0.00716|-0.00963|-0.01062|-0.00886|-0.00819|-0.0085|-0.00706|-0.00812|-0.00245|-0.03652|-0.01357|326|326|293|245|237|299|190|229|285|232|225|179|148|278|331|356|328|337|343|305|255|321|93|318|||||||||||||||||||||||||
2025-12-17 09:36:58|TM.D.BOVESPA.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:36:59|IX.D.CAC.IFM.IP|93|2025-12-17 09:21:30|2025-12-17 09:36:50|8102.5|28.6|0.01233|2025-12-16|0.01229|9|0.088801|8|-0.104888|18|2025-12-16|0.04181|0.037|0.03705|0.03706|0.03703|0.03703|0.03706|0.02468|0.01231|0.01229|0.0123|0.01232|0.01232|0.01231|0.01233|0.01235|0.01851|0.02463|0.02465|0.02463|0.02461|0.04928|0.04928|0.04927|0|0|0|0|0|0|0|6|29|45|23|16|12|12|33|16|44|19|2|3|2|66|0|0|0.0069|0.01108|0.00958|0.00805|0.00874|0.00728|0.0103|0.00728|0.01223|0.0071|0.00647|0.00563|0.00528|0.00736|0.00687|0.00862|0.00894|0.00737|0.008|0.0069|0.006|0.0036|0.00381|0.00433|-0.00692|-0.01212|-0.0086|-0.0095|-0.0063|-0.01024|-0.00799|-0.00706|-0.01169|-0.00763|-0.00701|-0.00654|-0.0066|-0.00679|-0.0081|-0.00866|-0.00979|-0.00744|-0.00788|-0.0064|-0.00557|-0.00434|-0.00517|-0.00423|234|216|198|169|119|134|140|281|356|357|349|349|329|338|356|360|359|356|345|348|301|322|70|338|||||||||||||||||||||||||
2025-12-17 09:37:01|IX.D.XINHUA.IFM.IP|67|2025-12-17 09:21:30|2025-12-17 09:36:50||18.1|14.9632|2025-12-16|0.06641|1|0.08286|1|-0.113117|1|2025-12-16|0.15903|0.06641|0.06693|0.06706|0.06708|0.06699|0.06694|0.0669|6.30781|24.05723|21.73663|25.63681|31.24418|20.33011|6.96618|3.99904|10.73319|19.81316|13.96377|19.08251|0.06681|0.15428|0.1605|0.16051|0|205|177|65|30|127|118|48|19|16|12|9|12|13|23|19|17|12|16|6|10|0|0|0|0.00393|0.01874|0.01957|0.01267|0.00864|0.01707|0.01549|0.00828|0.00439|0.00804|0.00669|0.00669|0.00695|0.00783|0.0085|0.00847|0.00785|0.00726|0.00703|0.00619|0.00468|0.00228|0.00175|0.00296|-0.00348|-0.02094|-0.0186|-0.01371|-0.00919|-0.01545|-0.01444|-0.00868|-0.00436|-0.00718|-0.00669|-0.00669|-0.00706|-0.00765|-0.00821|-0.00886|-0.00792|-0.00758|-0.00736|-0.00614|-0.00525|-0.00275|-0.00271|-0.00339|359|341|359|319|267|356|357|287|291|175|143|129|109|222|290|331|300|243|259|205|231|256|80|345|||||||||||||||||||||||||
2025-12-17 09:37:02|IX.D.HSCHIN.IFU.IP|55|2025-12-17 09:21:30|2025-12-17 09:36:50||8.4|0.04566|2025-12-16|0.06844|14|0.1556|1|-0.079684|2|2025-12-16|0.20331|0.10067|0.06851|0.06871|0.20647|0.06882|0.06879|0.06861|0.14224|0.12284|0.06854|0.06855|0.06852|0.06848|0.06844|0.06848|0.06863|0.06856|0.0694|0.20578|0.20538|0.20538|0.2054|0.20542|0|41|51|48|0|41|35|43|31|7|5|3|2|4|9|7|10|8|12|0|0|0|0|0|0.00411|0.01882|0.0198|0.01564|0.00245|0.01784|0.0171|0.01488|0.00733|0.0063|0.00736|0.00704|0.00675|0.01254|0.0134|0.012|0.01398|0.01182|0.0156|0.00391|0.00457|0.00302|0.00235|0.00325|-0.00371|-0.01985|-0.02077|-0.01389|-0.00236|-0.01766|-0.01474|-0.01591|-0.00711|-0.0071|-0.00655|-0.00687|-0.00647|-0.0098|-0.01365|-0.01313|-0.01516|-0.01633|-0.01546|-0.0034|-0.00393|-0.00326|-0.00314|-0.00349|359|346|354|297|343|345|323|335|328|225|218|210|248|300|353|358|240|160|169|358|354|328|71|340|||||||||||||||||||||||||
2025-12-17 09:37:02|IX.D.DEN25.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:37:03|IX.D.EMGMKT.IFE.IP|93|2025-12-17 09:21:30|2025-12-17 09:37:00||71.1|0.07573|2025-12-16|0.03682|20|0.088365|14|-0.058915|14|2025-12-16|0.14656|0.14687|0.14751|0.14776|0.14761|0.14768|0.14792|0.14759|0.14736|0.14728|0.14726|0.14722|0.14722|0.14722|0.07997|0.03683|0.03689|0.03685|0.0369|0.03688|0.03682|0.14739||0.14735|0|21|7|4|7|3|5|33|33|46|54|44|18|38|96|117|98|55|56|60|67|45||0|0.00849|0.01689|0.01159|0.01232|0.01753|0.00738|0.00814|0.00914|0.01013|0.00894|0.01071|0.01012|0.00981|0.00836|0.01562|0.01382|0.01285|0.00991|0.01083|0.01011|0.01024|0.0086||0.00878|-0.00825|-0.01835|-0.01659|-0.01477|-0.00737|-0.01354|-0.01085|-0.00816|-0.01032|-0.00947|-0.00842|-0.0103|-0.00736|-0.01471|-0.01724|-0.01298|-0.01094|-0.0122|-0.00967|-0.01092|-0.00946|-0.01473||-0.00874|308|126|59|35|46|74|86|149|171|107|110|73|112|141|279|301|283|192|237|194|209|41|269|||||||||||||||||||||||||
2025-12-17 09:37:04|IX.D.STXE.IFM.IP|93|2025-12-17 09:21:30|2025-12-17 09:37:00||306.2|0.01351|2025-12-16|0.0261|9|0.070092|18|-0.052395|16|2025-12-16|0.04293|0.03488|0.03493|0.03494|0.03492|0.03493|0.03496|0.02619|0.02613|0.0261|0.02613|0.02616|0.02615|0.02614|0.02618|0.02623|0.02621|0.02619|0.02622|0.0262|0.02617|0.05239|0.05239|0.0524|7|13|6|6|10|18|33|73|315|1032|564|264|234|255|195|337|672|79|113|24|46|0|0|0|0.00798|0.01136|0.01063|0.00978|0.00873|0.0113|0.01268|0.01477|0.01796|0.01283|0.01464|0.01526|0.01198|0.01517|0.01489|0.01582|0.01645|0.01374|0.01363|0.01106|0.01202|0.00377|0.00424|0.00412|-0.00772|-0.01391|-0.0106|-0.01073|-0.00976|-0.01204|-0.01049|-0.01309|-0.01629|-0.01413|-0.01483|-0.015|-0.01259|-0.01432|-0.01725|-0.0172|-0.01834|-0.01284|-0.01414|-0.01067|-0.01246|-0.00424|-0.00541|-0.00429|195|193|172|141|86|107|108|124|210|136|151|133|122|167|206|263|228|208|223|197|148|322|68|337|||||||||||||||||||||||||
2025-12-17 09:37:05|IX.D.FTSE.CFD.IP|94|2025-12-17 09:21:30|2025-12-17 09:37:00||19.3|0.00943|2025-12-16|0.01027|8|0.093469|8|-0.049294|7|2025-12-16|0.04104|0.03079|0.03083|0.03083|0.03083|0.03083|0.03083|0.02055|0.01027|0.01027|0.01029|0.0103|0.01031|0.01031|0.01033|0.01035|0.01551|0.02066|0.02067|0.02067|0.02071|0.04134|0.04134|0.04134|0|3|1|1|1|1|1|19|101|35|67|23|28|18|154|53|74|9|6|2|6|0|0|0|0.00349|0.00642|0.0041|0.00428|0.00332|0.00382|0.00379|0.00595|0.00814|0.00517|0.00568|0.00482|0.00462|0.00521|0.00776|0.00839|0.00735|0.00673|0.0061|0.00578|0.00507|0.00214|0.0022|0.0022|-0.00311|-0.00608|-0.00478|-0.00426|-0.00349|-0.00393|-0.00365|-0.0054|-0.00763|-0.0059|-0.00511|-0.00452|-0.00465|-0.00545|-0.00838|-0.00833|-0.00743|-0.00633|-0.00634|-0.00616|-0.00563|-0.00249|-0.00231|-0.00247|319|322|309|249|228|259|267|330|356|351|331|325|330|332|356|360|359|359|357|359|345|322|73|342|||||||||||||||||||||||||
2025-12-17 09:37:06|KB.D.MID250.CASH.IP|93|2025-12-17 09:21:40|2025-12-17 09:37:00|22236.46|0|0|2025-12-16|0|8|0.017532|9|-0.050608|9|2025-12-16|||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0|0|0|0|0|0|0|0|0||||||||||||||||0.00231|0.00146|0.0012|0.00121|0.00126|0.0013|0.0017|0.00162|0.00192||||||||||||||||-0.00192|-0.00194|-0.00133|-0.00141|-0.00101|-0.0017|-0.00128|-0.00193|-0.00192||||||||270|360|360|360|360|360|360|360|180|||||||||||||||||||||||||
2025-12-17 09:37:07|IX.D.DAX.IDE.IP|93|2025-12-17 09:21:40|2025-12-17 09:37:00|24110.1|14.8|0.0058|2025-12-16|0.0058|8|0.051498|8|-0.056965|18|2025-12-16|0.02317|0.02072|0.02076|0.02076|0.02076|0.02076|0.02077|0.01162|0.0058|0.0058|0.0058|0.0058|0.0058|0.0058|0.00581|0.00582|0.00872|0.01161|0.01163|0.01162|0.0116|0.02903|0.02903|0.02903|1|0|0|1|0|1|1|7|18|17|15|8|5|6|14|10|11|3|4|1|3|0|0|0|0.00655|0.0063|0.00568|0.00593|0.00436|0.00478|0.00561|0.00658|0.01221|0.00657|0.00731|0.00672|0.00607|0.00695|0.00918|0.00922|0.00896|0.00713|0.00798|0.00619|0.00534|0.00371|0.00271|0.00378|-0.00549|-0.00838|-0.00691|-0.00579|-0.004|-0.00571|-0.00552|-0.00647|-0.01065|-0.0087|-0.00657|-0.00728|-0.00603|-0.00647|-0.00907|-0.00921|-0.00837|-0.00661|-0.00854|-0.0064|-0.00529|-0.00375|-0.00406|-0.00395|300|311|283|250|231|240|274|353|360|360|359|359|360|358|360|360|360|360|360|359|358|333|99|348|||||||||||||||||||||||||
2025-12-17 09:37:08|TM.D.MDAX.IFM.IP|72|2025-12-17 09:21:40|2025-12-17 09:36:50||5.8|11.30693|2025-12-16|25.28924|16|0.134871|8|-0.100644|17|2025-12-16|||||||||32.83465|38.08455|44.90069|32.47583|30.69971|59.32276|37.99429|46.76646|25.28924|100|55.86815|47.0594|70.22886||||||||||||14|7|9|39|0|20|1|19|17|1|0|0|0||||||||||||0.02576|0.01984|0.018|0.01672|0.0167|0.0191|0.01978|0.01903|0.02083|0.01677|0.05043|0.01678|0.01677||||||||||||-0.02019|-0.01759|-0.02227|-0.0167|-0.0167|-0.02089|-0.02007|-0.02118|-0.01904|-0.0922|-0.0168||||||212|111|47|90|92|120|196|204|112|3|27|15|20||||||||||||||||||0|||||||
2025-12-17 09:37:09|TM.D.TECDAX.IFM.IP|50|2025-12-17 09:22:40|2025-12-17 09:37:00||0|50.06294|2025-12-16|21.9423|7|0.4719|17|-1.166596|16|2025-12-16||||||||21.9423|36.59334|50.48635|51.3597|50.12448|55.67387|59.94453|47.75203|37.00111|44.466|74.75717|75.78088||51.55239|||||||||||0|0|1|0|0|0|0|0|0|0|0|0||0|||||||||||0.19415|0.03034|0.01916|0.01606|0.01517|0.01828|0.02129|0.02022|0.01759|0.12278|0.13765||||||||||||||-0.17309|-0.02514|-0.01659|-0.01579|-0.01483|-0.0153|-0.01702|-0.01674|-0.0187|-0.05612|-0.08391|||||||15|217|139|121|114|99|127|189|209|163|70|16|2|||||||||||||||||||||||||
2025-12-17 09:37:10|TM.D.ATHENS.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:37:11|IX.D.HANGSENG.IFU.IP|90|2025-12-17 09:21:40|2025-12-17 09:37:10|25463.4|5.8|0.03072|2025-12-16|0.01983|2|0.100111|20|-0.092535|2|2025-12-16|0.11752|0.04288|0.01983|0.01988|0.11941|0.0199|0.0199|0.01984|0.06898|0.05404|0.0317|0.0317|0.03169|0.03168|0.03167|0.0317|0.03176|0.03173|0.03199|0.11901|0.11877|0.11877|0.11878|0.11881|0|53|53|26|0|35|26|34|16|3|2|1|2|4|7|6|5|3|3|0|0|0|0|0|0.00318|0.01313|0.01419|0.00899|0.00247|0.01215|0.01074|0.00873|0.00595|0.00495|0.00425|0.00413|0.00445|0.00792|0.01113|0.011|0.00932|0.00701|0.0074|0.00345|0.00457|0.00278|0.00146|0.00291|-0.00347|-0.01665|-0.01524|-0.00947|-0.00233|-0.01291|-0.01004|-0.00906|-0.00624|-0.00531|-0.00409|-0.00452|-0.00434|-0.00745|-0.01045|-0.01115|-0.00963|-0.00665|-0.00745|-0.00316|-0.00411|-0.00298|-0.00258|-0.00326|359|354|360|360|345|360|360|360|357|348|347|332|341|356|360|360|360|360|357|360|359|330|90|345|||||||||||||||||||||||||
2025-12-17 09:37:12|TM.D.BUX.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:37:12|IX.D.NIFTY.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:37:13|IX.D.MIB.IFM.IP|94|2025-12-17 09:21:40|2025-12-17 09:37:10|44214.5|6.3|0.04378|2025-12-16|0.04515|9|0.090648|8|-0.068229|18|2025-12-16|0.09072|0.0909|0.09105|0.09107|0.09103|0.09104|0.09111|0.04545|0.04523|0.04515|0.04526|0.04528|0.04524|0.04522|0.04527|0.0454|2.05225|19.17735|19.29431|6.7586|0.04541|0.09092|0.09093|0.09094|0|0|0|0|0|0|0|1|14|7|15|5|3|3|7|7|9|1|2|0|1|16|0|0|0.00675|0.00756|0.00626|0.00524|0.00635|0.00673|0.00742|0.00905|0.01603|0.00941|0.00893|0.00861|0.00803|0.00923|0.01147|0.01253|0.01105|0.01237|0.01317|0.00907|0.00752|0.00367|0.00416|0.00395|-0.00588|-0.00977|-0.00677|-0.00695|-0.0048|-0.00602|-0.00677|-0.00943|-0.01531|-0.01013|-0.00957|-0.00824|-0.00861|-0.00843|-0.01101|-0.01197|-0.01144|-0.01303|-0.01402|-0.01002|-0.00892|-0.00424|-0.00433|-0.00397|303|301|304|268|216|272|234|197|346|343|337|335|308|334|343|358|349|298|291|313|274|322|70|338|||||||||||||||||||||||||
2025-12-17 09:37:14|IX.D.NIKKEI.IFD.IP|94|2025-12-17 09:21:40|2025-12-17 09:37:10|49685.5|2.2|0.01409|2025-12-16|0.01408|0|0.306938|13|-0.119443|0|2025-12-16|0.01408|0.01409|0.01414|0.01414|0.01413|0.01415|0.01415|0.01415|0.01411|0.01411|0.01411|0.0141|0.01409|0.01409|0.01408|0.01409|0.01408|0.01408|0.01412|0.01412|0.01409|0.01431|0.06054|0.023|13|5|4|4|2|4|11|3|3|2|2|1|1|3|5|5|3|2|3|1|4|1|0|24|0.02214|0.0132|0.01034|0.01142|0.00923|0.00888|0.00954|0.00799|0.0099|0.00662|0.00679|0.0059|0.00606|0.0116|0.01628|0.01705|0.01235|0.01022|0.01078|0.00963|0.0083|0.00689|0.00217|0.01005|-0.02356|-0.01551|-0.0103|-0.01111|-0.00892|-0.01023|-0.0092|-0.00848|-0.00861|-0.00803|-0.00652|-0.00557|-0.00615|-0.01077|-0.01398|-0.01642|-0.01288|-0.01014|-0.01115|-0.00927|-0.00864|-0.00711|-0.00344|-0.01115|360|360|360|358|359|359|354|339|360|358|352|348|345|360|360|360|360|360|360|360|356|241|109|323|||||||||||||||||||||||||
2025-12-17 09:37:14|TM.D.KLCI.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:37:15|IX.D.AEX.IFM.IP|86|2025-12-17 09:21:40|2025-12-17 09:37:10|940.44|1.7|0.01014|2025-12-16|0.01061|9|0.106347|7|-0.06424|18|2025-12-16|0.05301|0.05311|0.05318|0.0532|0.05317|0.05322|0.05327|0.03212|0.01063|0.01061|0.01063|0.01063|0.01062|0.01064|0.01066|0.0107|0.02129|0.03206|0.0321|0.03209|0.03213|0.05342|0.05342|0.05343|0|0|0|0|0|0|0|1|4|2|6|1|1|2|5|4|4|1|1|1|1|9|0|0|0.01247|0.01322|0.01197|0.01301|0.01063|0.01135|0.01254|0.01706|0.01371|0.01118|0.01203|0.01089|0.01159|0.01267|0.01454|0.01605|0.01443|0.01308|0.01414|0.01279|0.01341|0.01103|0.01069|0.01069|-0.01272|-0.01531|-0.01263|-0.0133|-0.01197|-0.01368|-0.01065|-0.01391|-0.01476|-0.01282|-0.01096|-0.01171|-0.0112|-0.01197|-0.0148|-0.01472|-0.01341|-0.01295|-0.01494|-0.0132|-0.01458|-0.01068|-0.00748|-0.01068|163|178|152|126|87|103|103|159|304|249|266|245|237|275|326|353|343|283|228|219|215|163|22|161|||||||||||||||||||||||||
2025-12-17 09:37:15|IX.D.OBX.IFM.IP|56|2025-12-17 09:21:40|2025-12-17 09:36:50|1563.58|0.5|33.97826|2025-12-16|0.1043|10|0.016107|15|-0.016105|15|2025-12-16|||||||||||0.1043|75.02875|72.75935|60.04996|78.596|81.83867|||||||||||||||||||0|0|0|0|0|2||||||||||||||||||||0.01605||0.01604|0.01608|0.0161||||||||||||||||||||||-0.01604|-0.01608|-0.0161|||||||||2|24|11|35|70|11|||||||||||||||||||||||||
2025-12-17 09:37:16|IX.D.PSI20.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:37:17|IX.D.SINGAPORE.IFM.IP|28|2025-12-17 09:22:20|2025-12-17 09:37:10||0.5|0.12678|2025-12-16|0.13674|22|0.113971|0|-0.068492|15|2025-12-16|12.7815|10.06928|31.43113|20.63912|33.70813|40.78317|29.29478|20.99602|21.22438|13.86456|58.05857|62.80517|61.03175|29.0793|13.18816|7.7542|13.2227|14.55994|24.24236|37.25314|38.70547|12.60397|0.13674|0.13675|9|11|6|7|4|4|7|8|10|10|2|1|1|1|3|3|1|1|1|1|2|0|0|0|0.02333|0.01776|0.0134|0.01193|0.01209|0.01191|0.01143|0.01142|0.01249|0.01468|0.0123|0.01142|0.01213|0.01388|0.02099|0.01814|0.01466|0.014|0.01381|0.01296|0.01417|0.01899|0.02279|0.02279|-0.01722|-0.01764|-0.01239|-0.01269|-0.01142|-0.01205|-0.01143|-0.01142|-0.01141|-0.02163|-0.01189|-0.01142|-0.01141|-0.01239|-0.01954|-0.01764|-0.01477|-0.01302|-0.01264|-0.01211|-0.01354|-0.01804||-0.02279|173|289|242|131|95|184|123|124|184|116|143|86|118|210|289|350|311|303|285|274|212|72|4|87|||||||||||||||||||||||||
2025-12-17 09:37:18|IX.D.SAF.IFMMX.IP|89|2025-12-17 09:21:50|2025-12-17 09:37:10|106551|5.9|3.39507|2025-12-16|0.09454|0|0.050271|14|-0.041748|14|2025-12-16|0.09454|0.09471|0.09491|0.09493|0.09491|0.09493|0.09496|0.09488|0.09476|0.09472|0.09477|0.09479|0.09473|0.09472|0.09482|0.09495|0.09495|0.09491|0.09501|0.09496|0.09482|0.0949|0.09489|0.09489|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00375|0.00491|0.00406|0.00366|0.0031|0.00346|0.00357|0.0043|0.00575|0.00353|0.00439|0.00376|0.00341|0.00542|0.00749|0.0085|0.00696|0.00604|0.0063|0.00584|0.00473|0.00273|0.00239|0.00281|-0.00375|-0.0061|-0.00468|-0.00384|-0.00272|-0.00337|-0.00307|-0.00404|-0.00579|-0.0044|-0.00442|-0.00376|-0.00373|-0.00491|-0.00727|-0.00841|-0.0071|-0.00624|-0.00643|-0.00561|-0.00451|-0.00304|-0.00235|-0.0032|357|358|354|338|330|333|313|332|357|354|343|335|336|358|360|360|360|360|360|360|359|325|78|340|||||||||||||||||||||||||
2025-12-17 09:37:19|IX.D.IBEX.IFM.IP|58|2025-12-17 09:21:40|2025-12-17 09:37:10|16942|0|0.07079|2025-12-16|0.02931|9|0.091242|8|-0.120403|7|2025-12-16|0.07051|0.07063|0.07071|0.07073|0.07071|0.07071|0.07076|0.03008|0.02933|0.02931|0.02941|0.02942|0.02939|0.02941|0.02945|0.02951|4.35478|15.89574|13.44625|0.07091|0.07083|0.07091|0.07092|0.07092|0|0|0|0|0|0|0|3|6|8|6|8|4|6|9|7|6|1|1|0|0|0|0|0|0.00679|0.00809|0.00759|0.00579|0.00716|0.00515|0.00628|0.01355|0.01384|0.00713|0.01005|0.00751|0.00754|0.00882|0.00995|0.00994|0.01013|0.00979|0.01277|0.00637|0.00747|0.0032|0.00248|0.00332|-0.00577|-0.00934|-0.00674|-0.00784|-0.00622|-0.00697|-0.00735|-0.0183|-0.01387|-0.00939|-0.00895|-0.00695|-0.00735|-0.00807|-0.01046|-0.01053|-0.01104|-0.01217|-0.01047|-0.00744|-0.00758|-0.00361|-0.00401|-0.00359|230|238|213|182|128|159|155|123|317|315|304|282|239|274|331|349|301|183|127|288|236|323|68|338|||||||||||||||||||||||||
2025-12-17 09:37:20|IX.D.OMX.IFM.IP|92|2025-12-17 09:21:50|2025-12-17 09:37:10|2813.75|40|0.01699|2025-12-16|0.01772|8|0.093206|8|-0.071213|18|2025-12-16|0.053|0.05309|0.05316|0.05318|0.05316|0.05317|0.05321|0.05206|0.01772|0.01772|0.01772|0.01773|0.01772|0.01772|0.01775|0.01778|0.03209|0.05328|0.05334|0.05331|0.05325|0.05329|0.0533|0.0533|0|0|0|0|0|0|0|0|84|72|71|39|28|64|47|69|235|0|0|0|0|0|0|0|0.00576|0.00768|0.00685|0.00639|0.00558|0.005|0.00577|0.0082|0.01215|0.00846|0.00785|0.00761|0.00626|0.00766|0.00959|0.01041|0.01103|0.0071|0.00851|0.00652|0.0072|0.00304|0.00385|0.00349|-0.00563|-0.00868|-0.00673|-0.00535|-0.00429|-0.0074|-0.00694|-0.00819|-0.01369|-0.00902|-0.00787|-0.00679|-0.00656|-0.00744|-0.00998|-0.01045|-0.01032|-0.00889|-0.01028|-0.00684|-0.0058|-0.00363|-0.00451|-0.00352|268|270|269|225|161|209|192|176|353|320|309|317|279|312|342|355|260|325|327|336|300|322|70|338|||||||||||||||||||||||||
2025-12-17 09:37:21|IX.D.SMI.IFM.IP|89|2025-12-17 09:21:50|2025-12-17 09:37:20|13017.9|4.6|0.01501|2025-12-16|0.01527|9|0.154415|7|-0.049815|18|2025-12-16|0.04599|0.04605|0.0461|0.04611|0.04609|0.0461|0.04613|0.01532|0.01528|0.01527|0.01529|0.0153|0.01528|0.01527|0.01529|0.01534|0.01532|0.01532|0.01534|0.01534|0.01543|0.04602|0.04602|0.04603|0|0|0|0|0|0|0|3|25|45|30|33|22|20|13|32|49|1|2|0|1|0|0|0|0.00569|0.00687|0.00694|0.00503|0.00487|0.00617|0.00705|0.00962|0.01124|0.00663|0.00647|0.00614|0.00583|0.00703|0.0084|0.00895|0.00829|0.00696|0.00694|0.00589|0.00588|0.00258|0.00315|0.0028|-0.00479|-0.00765|-0.0063|-0.00541|-0.00515|-0.007|-0.00572|-0.00694|-0.01203|-0.00848|-0.00695|-0.00661|-0.00516|-0.00693|-0.00898|-0.00797|-0.00878|-0.0068|-0.00841|-0.00599|-0.00563|-0.00293|-0.00332|-0.00291|219|230|200|178|106|125|142|243|341|320|302|279|310|334|344|352|340|345|336|339|293|323|67|338|||||||||||||||||||||||||
2025-12-17 09:37:21|IX.D.TAIEX.IFU.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:37:22|KB.D.TK.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:37:23|CC.D.VSTOXX.UNC.IP|8|2025-12-17 09:23:50|2025-12-17 09:37:10||66.4|0.22721|2025-12-16|0.45136|10|0.630011|6|-0.734878|6|2025-12-16|23.478|3.08487|34.357|57.84117|1.72836|33.96419|0.5389|0.45297|0.45426|0.45229|0.45136|0.45256|0.45467|0.45605|0.45485|0.45237|0.45546|0.45564|0.45233|0.45308|0.45604|0.45636|||0|0|0|0|0|0|3|4|19|30|43|15|6|19|40|27|15|8|5|5|6|0||||0.14866|0.11574|0.11474|||0.27148|0.17001|0.17075||0.1693||0.11377|0.1483|0.12514|0.15104|0.1407|0.0911|0.13549|0.16513|0.13939|||||-0.33585|-0.28769|-0.37244|||-0.24758|-0.14139|-0.14198|-0.2809||||-0.17804|-0.15714|-0.1439|-0.16646|-0.17104|-0.15051|-0.13717|-0.14222||||9|51|12|14|8|3|23|44|34|19|12|7|4|41|56|64|98|71|50|56|34|1|||||||||||||||||||||||||
2025-12-17 09:37:23|CC.D.VIX.UME.IP|7|2025-12-17 09:22:30|2025-12-17 09:30:10||2.7|0.12389|2025-12-16|0.8509|7|0.272183|13|-0.272035|20|2025-12-16|0.86257|0.85526|0.854|0.85227|0.85485|0.85392|0.85103|0.8509|0.85339|0.85337|0.8537|0.85739|0.86121|0.86584|0.86098|0.85958|0.86266|0.86169|0.85691|0.86051|0.86783|0.86473||0.86397|20|9|12|4|4|4|4|11|20|11|13|11|2|27|50|40|30|34|36|30|60|53||8|0.13505|0.16041|0.18695|0.1065|0.10685|0.17796|0.14208|0.1703|0.19572|0.17804|0.16017|||0.17789|0.19907|0.18221|0.15989|0.17453|0.16067|0.16142|0.21739|0.15154||0.13512|-0.2681|-0.1229|-0.10655|-0.26596|-0.10667|-0.10667|-0.07981|-0.13804|-0.16844|-0.10633|-0.14665|-0.10689|-0.14782|-0.14205|-0.19075|-0.21183|-0.20348|-0.20726|-0.21423|-0.12278|-0.14916|-0.17995||-0.16193|14|59|13|17|25|25|29|27|24|13|29|7|21|44|86|128|85|72|48|73|29|20|26|||||||||||||||||||||||||
2025-12-17 09:37:24|IR.D.FGBM.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:37:24|IR.D.FLG.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:37:25|IR.D.ULTRA100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:37:26|IR.D.BOND100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:37:26|IR.D.10YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:37:27|IR.D.JGB.FWM2.IP|3|2025-12-17 09:30:00|2025-12-17 09:32:50|13316|0|66.67668|2025-12-16|0.02999|1|0.022506|23|-0.022514|13|2025-12-16|0.03|0.02999||0.02999|0.02999|0.02999|0.02999|0.02999|0.02999|0.03|0.03|0.03|0.03|2.15751|1.06065|0.03002|0.03003|0.03002|0.03002|0.03002|4.79192|||0.03001|1|0||1|1|2|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|||0|0.0075|0.0075||0.0075||0.0075|0.01|0.0075|0.0075|0.0075|0.0075|0.0075|0.0075|0.00917|0.00795|0.0075|0.00751|0.00751|0.00751|0.00751||||0.0125|-0.0075|-0.0075||-0.0075|-0.0075|-0.0075||-0.0075|-0.0075|-0.0075|-0.0075|-0.0075|-0.0075|-0.01072|-0.00751|-0.0075|-0.00751|-0.00751||-0.00751|-0.01126|||-0.0075|70|90|33|32|39|20|36|50|31|46|32|40|94|97|76|73|35|16|28|21|23|||||||||||||||||||||||||
2025-12-17 09:37:27|CC.D.FGBL.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:37:28|IR.D.FOAT.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:37:28|IR.D.FBTP.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:37:29|IR.D.05YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:37:30|CC.D.DX.UME.IP|84|2025-12-17 09:22:00|2025-12-17 09:37:20|9815.5|1.7|0.04912|2025-12-16|0.05107|1|0.068485|21|-0.043024|13|2025-12-16||0.05107|0.05108|0.05109|0.05108|0.05109|0.05107|0.05107|0.0511|0.05111|0.05112|0.05111|0.05116|0.05119|0.05121|0.05121|0.05116|0.05119|0.05112|0.05112|0.05114|0.05111||||1|0|0|0|1|0|1|2|1|1|1|1|7|3|4|2|1|2|3|2|1||||0.0035|0.0031|0.00274|0.00266|0.00287|0.00282|0.00326|0.00385|0.0038|0.00301|0.00278|0.00324|0.00735|0.00548|0.00553|0.00371|0.00338|0.00379|0.00442|0.00376|0.00397||||-0.00359|-0.00324|-0.00326|-0.00267|-0.00258|-0.00282|-0.00363|-0.00371|-0.00358|-0.00356|-0.00279|-0.00353|-0.00711|-0.00528|-0.00441|-0.00382|-0.00391|-0.00358|-0.00426|-0.00367|-0.00305|||288|258|230|183|229|229|294|318|316|306|264|280|352|349|346|327|287|282|286|256|188|||||||||||||||||||||||||
2025-12-17 09:37:31|CS.D.BITCOIN.CDE.IP|91|2025-12-17 09:22:00|2025-12-17 09:37:30|86282|13.4|0.05329|2025-12-16|0.05241|22|0.32391|13|-0.297983|13|2025-12-16|0.05336|0.05355|0.0535|0.05365|0.05368|0.05352|0.05328|0.05337|0.05338|0.05331|0.05311|0.05285|0.05275|0.05281|0.05289|0.0527|0.05246|0.05262|0.05253|0.05258|0.05251|0.05245|0.05241|0.05244|13|14|13|15|16|15|15|15|13|13|13|13|13|16|18|17|15|14|14|15|14|12|4|13|0.01408|0.01702|0.01377|0.01611|0.01724|0.01219|0.01052|0.01309|0.01217|0.01075|0.01866|0.01446|0.01468|0.02767|0.04509|0.0385|0.02821|0.01953|0.02004|0.01731|0.01457|0.01024|0.01354|0.0086|-0.01389|-0.0177|-0.01371|-0.01565|-0.01393|-0.01036|-0.00835|-0.01428|-0.01206|-0.00937|-0.01822|-0.01383|-0.01312|-0.03715|-0.03807|-0.03662|-0.02812|-0.01815|-0.01867|-0.01681|-0.01428|-0.01009|-0.01367|-0.01032|351|359|344|359|355|356|357|357|345|342|344|347|354|360|360|360|359|360|353|357|356|336|214|335|||||||||||||||||||||||||
2025-12-17 09:37:33|CS.D.ETHUSD.CFE.IP|93|2025-12-17 09:21:50|2025-12-17 09:37:20|2922.4|13|0.04789|2025-12-16|0.04723|0|0.376042|13|-0.37316|4|2025-12-16|0.04723|0.04748|0.04745|0.04768|0.04795|0.04795|0.04765|0.04775|0.04779|0.04781|0.04768|0.04744|0.0474|0.04899|0.0478|0.04766|0.04755|0.04769|0.04765|0.04766|0.04743|0.04748|0.0474|0.04737|13|14|14|13|14|13|12|13|12|13|13|12|11|14|17|16|16|14|14|14|14|11|3|11|0.01673|0.02174|0.01952|0.01966|0.02808|0.01739|0.01532|0.01471|0.0172|0.01296|0.01964|0.01632|0.01431|0.03499|0.04618|0.03792|0.02588|0.02421|0.02489|0.02093|0.01776|0.01384|0.0119|0.01356|-0.01932|-0.02296|-0.01922|-0.02474|-0.02742|-0.01696|-0.01388|-0.01662|-0.01632|-0.01462|-0.01845|-0.01719|-0.01444|-0.03675|-0.04646|-0.03723|-0.03112|-0.02324|-0.02054|-0.02207|-0.01943|-0.01408|-0.01388|-0.0147|358|360|360|360|360|360|354|360|359|357|358|359|359|359|360|360|360|359|360|360|360|358|323|359|||||||||||||||||||||||||
2025-12-17 09:37:35|CS.D.CRYPTOB10.CFD.IP|94|2025-12-17 09:22:00|2025-12-17 09:37:30|19201.54|8.8|0.41676|2025-12-16|0.41101|22|0.232218|14|-0.172552|13|2025-12-16|0.41561|0.41747|0.41748|0.41882|0.41959|0.41882|0.41621|0.41704|0.41776|0.41756|0.41591|0.41317|0.4121|0.41276|0.41398|0.41242|0.41127|0.41273|0.41251|0.41283|0.41167|0.41151|0.41101|0.41109|9|9|9|9|9|9|8|9|8|8|9|9|9|9|10|10|10|9|9|9|9|8|8|8|0.00763|0.00998|0.00846|0.00834|0.00841|0.00609|0.00594|0.00476|0.0066|0.00525|0.00936|0.00778|0.00796|0.0145|0.0245|0.01887|0.01147|0.00893|0.01113|0.00845|0.00746|0.00517|0.00413|0.00501|-0.0082|-0.01107|-0.00798|-0.00864|-0.00949|-0.00502|-0.0037|-0.00801|-0.00662|-0.00487|-0.00766|-0.007|-0.00719|-0.02005|-0.02262|-0.0182|-0.01428|-0.00937|-0.00941|-0.00757|-0.00714|-0.00513|-0.00469|-0.00483|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360||0|0||||||0|||0||0|0|0|0|0|||||||
2025-12-17 09:37:35|CS.D.USDBRL.MINI.IP|0|none|||0|0|2025-12-16|0.09123|21|0.168014|13|-0.168587|13|2025-12-16|||||||||||||0.09208|0.09203|0.09176|0.09158|0.09151|0.09169|0.0916|0.09154|0.09147|0.09123|||||||||||||||17|17|17|15|13|14|12|10|8|5|||||||||||||||0.01857|0.01605|0.01567|0.01159|0.01074|0.0115|0.0091|0.00816|0.00952|0.01636|||||||||||||||-0.02095|-0.01661|-0.01241|-0.01048|-0.01142|-0.01171|-0.01034|-0.00962|-0.0106|-0.01789|||293|360|360|360|352|359|347|334|323|119|||||||||||||||||||||||||
2025-12-17 09:37:36|CS.D.USDINR.MINI.IP|28|2025-12-17 09:22:50|2025-12-17 09:37:30|9060.5|1.8|0.27594|2025-12-16|0.18518|12|0.075853|1|-0.075647|12|2025-12-16||0.27469|0.27453|0.24298|0.22545|0.27444|0.25681|0.20252|0.22582|0.24081|0.2142|0.2116|0.18518|0.21801|0.24967|0.20096|0.19088|0.26069|0.27413|0.27416||||||1|1|3|2|2|4|3|2|3|3|2|2|4|4|3|3|2|2|3||||||0.07585|0.00878|0.01073|0.00383|0.00316|0.00787|0.00815|0.006|0.00444|0.00762|0.01079|0.00538|0.00507|0.0055|0.00677|0.00211|0.00411|0.00183|0.00248||||||-0.0055|-0.0011|-0.01096|-0.00345|-0.00367|-0.00711|-0.01031|-0.01036|-0.0076|-0.00805|-0.0148|-0.01015|-0.00397|-0.00571|-0.0047|-0.00251|-0.00508|-0.00135|-0.00216|||||16|19|198|143|190|249|233|225|238|207|114|127|211|269|204|203|114|63|115|||||||||||||||||||||||||
2025-12-17 09:37:37|CS.D.USDTWD.MINI.IP|41|2025-12-17 09:22:00|2025-12-17 09:37:30|31551.7|2.4|0.06336|2025-12-16|0.06347|4|0.094292|13|-0.167379|3|2025-12-16||0.07566|0.06497|0.07812|0.06347|0.06821|0.06418|0.06425|0.07119|0.06356|0.06359|0.06361|0.0645|0.07441|0.07223|0.06605|0.06455|0.06359|0.06354|0.06804||||||2|2|3|2|2|2|2|2|3|2|2|2|2|3|2|2|2|2|2||||||0.0087|0.0055|0.00838|0.00386|0.00828|0.003|0.00523|0.00472|0.00394|0.00281|0.00556|0.00449|0.01019|0.00692|0.00746|0.00306|0.00515|0.00343|0.00531||||||-0.00774|-0.00868|-0.01204|-0.00369|-0.00437|-0.00374|-0.00731|-0.00514|-0.00518|-0.00281|-0.00296|-0.00295|-0.00652|-0.00626|-0.00553|-0.00413|-0.00374|-0.0064|-0.00389|||||176|152|212|83|117|199|165|161|113|60|87|139|172|167|186|81|83|44|116|||||||||||||||||||||||||
2025-12-17 09:37:38|CS.D.EURGBP.MINI.IP|91|2025-12-17 09:22:00|2025-12-17 09:37:30|8790.9|4.8|0.01227|2025-12-16|0.01056|20|0.064033|23|-0.06938|6|2025-12-16|0.01141|0.01129|0.01187|0.01181|0.0122|0.01139|0.01133|0.0121|0.01373|0.01176|0.30352|0.01141|0.317|0.01405|0.01197|0.01291|0.01137|0.01118|0.0111|0.01129|0.01056|0.42254|19.88188|0.01517|3|3|2|3|2|3|3|4|6|5|4|4|4|11|9|9|6|5|4|5|4|3|2|2|0.00207|0.00217|0.00222|0.00189|0.0019|0.00193|0.00195|0.00306|0.0036|0.00372|0.00317|0.00262|0.0026|0.00502|0.0041|0.00389|0.00302|0.00269|0.00243|0.00262|0.00243|0.00253|0.00517|0.00349|-0.00198|-0.00202|-0.00178|-0.00177|-0.00205|-0.00199|-0.00301|-0.00359|-0.00365|-0.00359|-0.00304|-0.0028|-0.00238|-0.00456|-0.00392|-0.00391|-0.00348|-0.00298|-0.00246|-0.00291|-0.00235|-0.00339|-0.00422|-0.00208|282|299|238|269|230|248|272|337|350|345|342|331|327|358|356|360|352|340|323|339|323|246|192|216|||||||||||||||||||||||||
2025-12-17 09:37:39|CS.D.EURUSD.CEDM.IP|93|2025-12-17 09:22:00|2025-12-17 09:37:30|11716.4|4.7|0.00545|2025-12-16|0.0051|20|0.106208|13|-0.045127|19|2025-12-16|0.69974|0.31329|1.09244|0.76324|0.97645|1.96592|0.00528|0.00538|0.29018|0.00555|0.30614|0.00582|0.29949|0.00668|0.00528|0.00533|0.00522|0.00539|0.00515|0.00515|0.0051|1.2626|42.88363|0.61432|3|3|2|2|2|2|3|4|6|5|4|3|4|14|10|10|6|4|5|5|4|2|2|2|0.00166|0.0022|0.00191|0.00195|0.00163|0.00196|0.00196|0.00252|0.00339|0.00308|0.00279|0.00209|0.00279|0.00708|0.00499|0.00469|0.00348|0.00277|0.00262|0.0035|0.00251|0.00228|0.00159|0.00209|-0.00163|-0.0025|-0.00221|-0.0022|-0.00176|-0.00208|-0.00173|-0.00256|-0.00383|-0.00304|-0.00291|-0.00205|-0.0022|-0.00689|-0.00464|-0.00499|-0.00363|-0.00298|-0.00348|-0.0038|-0.00276|-0.00207|-0.00132|-0.0017|288|325|276|264|206|255|287|329|352|352|333|303|340|359|360|358|351|343|338|334|337|239|133|165|||||||||||||||||||||||||
2025-12-17 09:37:40|CS.D.GBPUSD.MINI.IP|94|2025-12-17 09:22:00|2025-12-17 09:37:30|13327.1|4.9|0.00728|2025-12-16|0.00679|1|0.164632|13|-0.064025|13|2025-12-16|0.35297|0.00679|0.00702|0.00679|0.00679|0.0072|0.00712|0.00756|0.00808|0.00726|0.00683|0.30645|0.30183|0.00805|0.00748|0.00753|0.00701|0.28886|0.00733|0.00703|0.00713|0.01059|12.63135|1.0975|3|4|3|3|2|3|3|4|6|6|5|4|4|14|11|10|7|6|5|6|5|3|4|2|0.00209|0.00224|0.00195|0.00204|0.00154|0.00182|0.00205|0.00447|0.00396|0.00443|0.00311|0.00286|0.00263|0.00762|0.00601|0.00515|0.00407|0.00386|0.00308|0.00355|0.00315|0.0024|0.00175|0.00363|-0.002|-0.00245|-0.00193|-0.00215|-0.0013|-0.00208|-0.00228|-0.00357|-0.00363|-0.00416|-0.0037|-0.00277|-0.00254|-0.00684|-0.00558|-0.00638|-0.00323|-0.00388|-0.00341|-0.00375|-0.0038|-0.00206|-0.00177|-0.00205|289|341|317|307|254|280|290|335|354|349|339|334|339|359|360|360|355|355|346|350|351|252|183|184|||||||||||||||||||||||||
2025-12-17 09:37:41|CS.D.NZDUSD.MINI.IP|83|2025-12-17 09:22:00|2025-12-17 09:37:30|5775.7|3.3|0.03392|2025-12-16|0.03131|9|0.164221|13|-0.053639|19|2025-12-16|0.03933|0.04436|0.03704|0.04096|0.04684|0.04823|0.04683|0.03928|0.03231|0.03131|0.04227|0.03681|0.03995|0.04212|0.0445|0.0438|0.04122|0.03169|0.03806|0.03856|0.04133|0.04577|1.45448|0.05034|3|5|4|3|3|3|3|3|3|3|3|3|3|8|9|8|6|3|4|4|3|3|3|2|0.00493|0.00606|0.00556|0.00524|0.00491|0.00605|0.00576|0.00525|0.00546|0.00474|0.00582|0.00521|0.00509|0.01085|0.00952|0.00908|0.0073|0.00519|0.00599|0.0063|0.0053|0.00657|0.005|0.00398|-0.00565|-0.00713|-0.00563|-0.00599|-0.00541|-0.00607|-0.00565|-0.00572|-0.00476|-0.00411|-0.00576|-0.00479|-0.00627|-0.00963|-0.00952|-0.01012|-0.00709|-0.00508|-0.00634|-0.00626|-0.00504|-0.00644|-0.00522|-0.00436|300|350|343|315|294|320|314|308|327|311|324|267|311|345|359|360|356|334|347|335|302|246|221|203|||||||||||||||||||||||||
2025-12-17 09:37:42|CS.D.USDCAD.MINI.IP|77|2025-12-17 09:22:00|2025-12-17 09:37:30|13771.5|2.5|0.00967|2025-12-16|0.00944|0|0.026908|13|-0.064708|13|2025-12-16|0.00944|0.00955|0.00952|0.0098|0.0102|0.00958|0.00952|0.01003|0.00957|0.01019|0.00985|0.00944|0.00952|0.0103|0.00984|0.00945|0.00952|0.00954|0.00949|0.00951|0.00946|0.9476|2.69015|0.01394|3|3|3|2|2|2|2|2|3|3|3|2|2|9|8|9|6|5|5|5|4|3|2|2|0.00179|0.00236|0.00164|0.0016|0.00166|0.00154|0.00159|0.00188|0.00238|0.00215|0.00209|0.00149|0.00176|0.00496|0.00462|0.0042|0.00302|0.00284|0.00244|0.00285|0.00204|0.00224|0.00141|0.00196|-0.00163|-0.00175|-0.0016|-0.0015|-0.00137|-0.00164|-0.0015|-0.00171|-0.00229|-0.00216|-0.00206|-0.00152|-0.00196|-0.00466|-0.00454|-0.00415|-0.00318|-0.00289|-0.00262|-0.00308|-0.00215|-0.00192|-0.00281|-0.0022|240|322|301|260|214|214|234|257|321|308|283|261|285|345|359|357|350|346|338|345|331|214|152|185|||||||||||||||||||||||||
2025-12-17 09:37:45|CS.D.USDCHF.MINI.IP|83|2025-12-17 09:22:10|2025-12-17 09:37:40|7982.9|3.3|0.01879|2025-12-16|0.01883|7|0.057923|23|-0.133432|13|2025-12-16|0.01957|0.01884|0.0189|0.0189|0.01949|0.019|0.01919|0.01883|0.01931|0.01884|0.01889|0.01885|0.01887|0.02105|0.01914|0.01891|0.0189|0.019|0.01887|0.01902|0.01903|0.02739|0.08182|0.03408|2|3|2|2|2|2|2|2|4|3|3|2|3|10|7|7|4|3|3|4|3|2|2|2|0.00302|0.00316|0.00261|0.00203|0.00251|0.00273|0.00306|0.00346|0.00391|0.00329|0.00309|0.00238|0.00301|0.00766|0.00572|0.00542|0.00421|0.003|0.00334|0.00395|0.00284|0.00303|0.00313|0.00722|-0.00278|-0.00272|-0.0025|-0.00215|-0.00234|-0.00241|-0.00249|-0.00324|-0.00359|-0.00351|-0.00355|-0.00248|-0.0031|-0.00833|-0.00525|-0.0047|-0.00418|-0.00349|-0.00354|-0.00392|-0.00323|-0.00268|-0.00325|-0.00234|267|301|247|233|177|217|252|271|333|303|297|256|297|344|360|359|347|320|308|306|287|211|204|112|||||||||||||||||||||||||
2025-12-17 09:37:46|CS.D.USDCNH.MINI.IP|94|2025-12-17 09:22:10|2025-12-17 09:37:40|70416|6.2|0.00852|2025-12-16|0.00852|2|0.017772|21|-0.014925|13|2025-12-16|0.01204|0.00862|0.00852|0.00852|0.00852|0.00853|0.00855|0.00885|0.00853|0.00895|0.00853|0.00853|0.00853|0.00954|0.00858|0.00853|0.00853|0.00853|0.00853|0.00853|0.00853|0.01373|0.70981|0.01706|3|7|6|4|3|4|4|4|6|5|4|4|4|9|8|8|6|5|5|4|3|3|4|4|0.00091|0.00126|0.00114|0.0011|0.00069|0.00086|0.0007|0.00102|0.0011|0.00084|0.00053|0.00049|0.00048|0.0015|0.0016|0.0012|0.00098|0.00087|0.00067|0.00065|0.00047|0.00079|0.00035|0.00037|-0.00071|-0.00177|-0.00137|-0.00108|-0.00069|-0.00078|-0.00072|-0.00101|-0.00103|-0.00094|-0.00061|-0.00046|-0.00058|-0.00168|-0.00145|-0.00102|-0.00099|-0.00087|-0.00074|-0.00068|-0.00042|-0.00049|-0.00046|-0.00047|286|342|354|315|254|320|338|339|351|346|328|308|332|352|357|357|351|343|338|296|229|213|289|333|||||||||||||||||||||||||
2025-12-17 09:37:48|CS.D.USDDKK.MINI.IP|94|2025-12-17 09:22:10|2025-12-17 09:37:40|63758.5|8.4|0.02353|2025-12-16|0.0236|6|0.041665|19|-0.077261|13|2025-12-16|0.03148|0.03147|0.03069|0.02591|0.02608|0.02756|0.0236|0.0236|0.02411|0.02367|0.02361|0.02361|0.02374|0.02701|0.0237|0.02381|0.02365|0.02395|0.0236|0.02369|0.02473|0.02845|7.46567|0.03152|4|5|3|3|2|3|3|7|10|8|8|6|8|15|13|13|9|7|7|7|6|3|5|2|0.00137|0.00204|0.00159|0.00165|0.00137|0.00156|0.00141|0.00232|0.00319|0.00288|0.00248|0.00154|0.00213|0.00648|0.00454|0.00485|0.00323|0.00257|0.0029|0.00308|0.00266|0.00177|0.00081|0.00104|-0.00123|-0.0022|-0.00145|-0.00146|-0.00108|-0.00159|-0.00144|-0.00228|-0.00324|-0.003|-0.00227|-0.00169|-0.00236|-0.00638|-0.00445|-0.0042|-0.0032|-0.00263|-0.00214|-0.00295|-0.00225|-0.00206|-0.00089|-0.00074|332|343|310|304|260|302|321|354|360|357|360|355|356|360|360|360|358|359|358|355|350|297|310|280|||||||||||||||||||||||||
2025-12-17 09:37:49|CS.D.USDHUF.MINI.IP|94|2025-12-17 09:22:10|2025-12-17 09:37:40|33007.4|8.6|0.06061|2025-12-16|0.06113|10|0.194888|14|-0.188216|14|2025-12-16|0.27815|0.21927|0.20924|0.18728|0.21544|0.23627|0.2501|0.07634|0.07204|0.06136|0.06113|0.06141|0.0701|0.11892|0.08425|0.06654|0.0741|0.08534|0.07315|0.06676|0.12859|0.50004|2.45875|4.49484|4|3|3|4|3|3|3|7|9|7|6|5|6|14|13|13|11|7|5|6|5|4|4|4|0.0535|0.04309|0.03709|0.02412|0.03321|0.04832|0.04285|0.00598|0.00614|0.00517|0.00418|0.00328|0.00418|0.01307|0.01622|0.00853|0.0065|0.00609|0.00481|0.00476|0.00768|0.00698|0.00157|0.01381|-0.00189|-0.00422|-0.00371|-0.00402|-0.0032|-0.00205|-0.00307|-0.00472|-0.0057|-0.00479|-0.0044|-0.0032|-0.00504|-0.01382|-0.01133|-0.00704|-0.00574|-0.00607|-0.00439|-0.00486|-0.00735|-0.00714|-0.0019|-0.01179|213|221|221|243|250|221|226|340|357|359|354|345|356|359|360|360|359|352|346|348|351|303|284|309|||||||||||||||||||||||||
2025-12-17 09:37:50|CS.D.USDJPY.MINI.IP|94|2025-12-17 09:22:10|2025-12-17 09:37:40|15549.7|7.3|0.00491|2025-12-16|0.00458|3|0.053755|13|-0.156422|13|2025-12-16|0.0049|0.2827|0.00467|0.00458|0.00489|0.00514|0.00473|0.00504|0.00484|0.00498|0.00499|0.00493|0.0049|0.00596|0.00538|0.00518|0.005|0.00462|0.00466|0.00505|0.00498|0.36008|14.60634|0.35075|12|11|7|6|4|6|6|6|9|7|6|4|7|20|17|17|11|7|5|7|5|3|3|3|0.0052|0.00523|0.0033|0.00308|0.00283|0.00304|0.00278|0.00381|0.00422|0.00279|0.00277|0.00189|0.00238|0.00807|0.0063|0.00653|0.0049|0.00328|0.00292|0.00339|0.00264|0.00187|0.00253|0.0023|-0.00635|-0.00549|-0.00355|-0.00291|-0.00243|-0.00316|-0.00281|-0.00341|-0.00423|-0.00278|-0.00269|-0.00177|-0.0028|-0.00876|-0.0064|-0.00583|-0.00426|-0.00292|-0.00268|-0.00318|-0.00289|-0.00231|-0.0027|-0.00225|359|360|358|352|336|354|352|357|358|356|354|330|353|359|360|360|360|354|347|347|348|284|151|291|||||||||||||||||||||||||
2025-12-17 09:37:50|CS.D.USDKRW.MINI.IP|52|2025-12-17 09:22:10|2025-12-17 09:37:20|147582.1|2.2|0.06773|2025-12-16|0.13595|19|0.047244|19|-0.062884|14|2025-12-16||||||||||||||0.13602|0.13611|0.13609|0.13607|0.13611|0.13599|0.13595||||||||||||||||||3|4|4|3|3|3|3||||||||||||||||||0.0002|0.00331|0.00464|0.00265|0.00304|0.00315|0.00318||||||||||||||||||-0.00163|-0.00473|-0.00376|-0.002|-0.00236|-0.00248|-0.00256|||||7|264|270|227|192|157|180|||||||||||||||||||||||||
2025-12-17 09:37:51|CS.D.USDMXN.MINI.IP|80|2025-12-17 09:22:20|2025-12-17 09:37:50|179741.9|4.2|0.04117|2025-12-16|0.02786|20|0.060545|23|-0.062805|13|2025-12-16|0.05006|0.05004|0.05004|0.04922|0.05006|0.05005|0.05003|0.04085|0.04116|0.03135|0.03877|0.03963|0.02964|0.0357|0.03032|0.02837|0.02817|0.02859|0.02825|0.02846|0.02786|0.03399|5.58721|0.0501|3|7|7|5|4|4|6|5|6|5|4|5|5|11|9|8|6|6|6|5|5|3|1|2|0.00193|0.00215|0.00192|0.00236|0.00133|0.00174|0.00151|0.00289|0.00294|0.00237|0.00251|0.00368|0.00299|0.0067|0.00619|0.00463|0.00348|0.00308|0.00274|0.00308|0.00208|0.00295|0.00233|0.00458|-0.00132|-0.00199|-0.00199|-0.00203|-0.00158|-0.00122|-0.00177|-0.00297|-0.00369|-0.00217|-0.00279|-0.00332|-0.00283|-0.00642|-0.00552|-0.00468|-0.00343|-0.00262|-0.00268|-0.00308|-0.00215|-0.00433|-0.00689|-0.00218|254|343|326|297|247|270|296|314|349|336|320|314|314|352|356|356|351|338|338|332|318|210|165|134|||||||||||||||||||||||||
2025-12-17 09:37:53|CS.D.USDNOK.MINI.IP|94|2025-12-17 09:22:20|2025-12-17 09:37:50|102041.4|14.1|0.02476|2025-12-16|0.02455|18|0.074875|21|-0.096997|13|2025-12-16|0.04926|0.04919|0.05089|0.04922|0.05207|0.04746|0.04922|0.0261|0.03527|0.02569|0.02668|0.02516|0.02693|0.0325|0.02664|0.02499|0.02464|0.02501|0.02455|0.02483|0.04914|0.06072|0.19627|0.06035|5|4|3|2|2|6|5|8|15|12|12|10|11|19|17|17|12|10|8|9|7|5|10|12|0.00371|0.00289|0.00344|0.00282|0.00411|0.00243|0.00207|0.00297|0.00583|0.00421|0.00444|0.00294|0.00332|0.00772|0.00709|0.00667|0.00457|0.00431|0.00326|0.00333|0.00314|0.00462|0.007|0.0078|-0.00265|-0.00256|-0.00352|-0.00188|-0.00319|-0.00234|-0.00226|-0.00327|-0.00547|-0.00424|-0.00415|-0.00321|-0.00376|-0.00825|-0.00793|-0.00646|-0.00467|-0.00415|-0.00289|-0.00341|-0.00251|-0.00511|-0.00863|-0.00712|291|290|264|227|222|305|321|352|360|359|359|357|360|360|360|360|359|360|359|359|359|344|330|355||||||||||||||||0|||||||||
2025-12-17 09:37:53|CS.D.sp_USDRUB.MINI.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:37:54|CS.D.USDSEK.MINI.IP|94|2025-12-17 09:22:20|2025-12-17 09:37:50|93315.5|8.8|0.0268|2025-12-16|0.02686|10|0.127902|13|-0.09787|13|2025-12-16|0.05451|0.05381|0.0547|0.05846|0.05733|0.05573|0.05463|0.0273|0.02841|0.02971|0.02686|0.0271|0.02735|0.03094|0.02782|0.027|0.02692|0.0294|0.02706|0.02828|0.02903|0.06702|0.12474|0.0989|5|3|2|2|3|4|2|6|10|9|7|5|7|16|11|11|9|7|5|6|4|3|4|10|0.00427|0.00336|0.00588|0.00685|0.00674|0.00436|0.00479|0.00273|0.00475|0.00344|0.00323|0.00225|0.00268|0.00889|0.00649|0.00619|0.00346|0.00502|0.004|0.00388|0.00562|0.01206|0.00391|0.00749|-0.0029|-0.00296|-0.00212|-0.00272|-0.00181|-0.00211|-0.00313|-0.00285|-0.0047|-0.0033|-0.00312|-0.00217|-0.003|-0.00934|-0.00599|-0.00603|-0.00416|-0.00517|-0.00322|-0.00452|-0.00315|-0.00275|-0.00258|-0.00372|291|293|243|230|244|297|243|339|356|352|344|325|344|360|359|360|355|346|331|331|296|238|261|274|||||||||||||||||||||||||
2025-12-17 09:37:55|CS.D.USDSGD.MINI.IP|85|2025-12-17 09:22:20|2025-12-17 09:37:50|12923.9|4|0.01362|2025-12-16|0.01261|1|0.052779|21|-0.037252|13|2025-12-16|0.01401|0.01261|0.01268|0.01342|0.01392|0.01297|0.01274|0.01364|0.01379|0.01482|0.01456|0.01585|0.01513|0.01653|0.01495|0.30011|0.01453|0.01527|0.01467|0.0146|0.66639|5.89172|3.45071|14.25235|5|5|4|4|4|4|4|4|5|4|4|4|4|9|7|7|5|4|4|4|3|3|4|4|0.00177|0.00195|0.00176|0.00197|0.00169|0.00171|0.00145|0.00168|0.00209|0.00183|0.00156|0.00177|0.00197|0.00433|0.00318|0.00311|0.00227|0.00229|0.00226|0.00247|0.00233|0.00484|0.00283|0.002|-0.00155|-0.00176|-0.00174|-0.00151|-0.00138|-0.00145|-0.00157|-0.00171|-0.00202|-0.00204|-0.00185|-0.00188|-0.00189|-0.00409|-0.00321|-0.00316|-0.00236|-0.00223|-0.00224|-0.00231|-0.00211|-0.00439|-0.00298|-0.00212|344|341|320|320|309|326|323|345|345|341|349|324|339|355|358|350|344|327|344|333|308|256|298|239|||||||||||||||||||||||||
2025-12-17 09:37:56|CS.D.USDZAR.MINI.IP|91|2025-12-17 09:22:20|2025-12-17 09:37:50|167379.5|8.7|0.05377|2025-12-16|0.05356|7|0.109112|23|-0.063553|23|2025-12-16|0.0778|0.07744|0.0774|0.07556|0.07739|0.0619|0.05621|0.05356|0.0539|0.05359|0.05363|0.05364|0.05366|0.05729|0.05503|0.05387|0.05586|0.05507|0.05418|0.054|0.05375|0.07237|0.20434|0.16928|2|3|4|4|3|3|9|8|5|6|8|7|6|11|9|6|7|5|7|5|3|4|4|4|0.0022|0.00391|0.00364|0.00407|0.00302|0.00379|0.003|0.0033|0.0037|0.00323|0.0038|0.00337|0.00394|0.00849|0.00593|0.00536|0.00444|0.00314|0.00385|0.00474|0.00366|0.00489|0.00313|0.03526|-0.0024|-0.00327|-0.00319|-0.00343|-0.00319|-0.0032|-0.0032|-0.00295|-0.00401|-0.00282|-0.00398|-0.00282|-0.00347|-0.00792|-0.00722|-0.0052|-0.0052|-0.00272|-0.00331|-0.00438|-0.00306|-0.00377|-0.00315|-0.00823|177|236|247|249|255|254|311|347|306|324|334|318|323|345|353|334|333|303|328|273|272|232|229|191|||||||||||||||||||||||||
2025-12-17 09:37:57|CS.D.ALUMINIUM.MINI.IP|47|2025-12-17 09:22:20|2025-12-17 09:37:50|2883.3|1.9|0.20818|2025-12-16|0.20837|11|0.146428|7|-0.070126|5|2025-12-16||0.20968|0.20991|0.21017|0.21024|0.21951|0.2125|0.21591|0.20902|0.20878|0.20846|0.20837|0.20858|0.20854|0.20871|0.20869|0.20877|0.20858|0.22793|||||||3|3|2|2|3|3|2|2|2|2|2|2|3|3|3|3|2|2|||||||0.01206|0.01172|0.01051|0.00759|0.0116|0.01812|0.02045|0.0134|0.01532|0.01355|0.01187|0.0157|0.01674|0.01395|0.01442|0.01392|0.01237|0.01445|||||||-0.01436|-0.01305|-0.01066|-0.01194|-0.01475|-0.01497|-0.01478|-0.01653|-0.01502|-0.01176|-0.01084|-0.01506|-0.01553|-0.01258|-0.01295|-0.01666|-0.01197|-0.01332||||||280|181|71|119|210|274|172|238|207|159|103|156|273|286|267|236|116|75|||||||||||||||||||||||||
2025-12-17 09:37:58|CO.D.CFI.FWM3.IP|71|2025-12-17 09:22:20|2025-12-17 09:37:50|8790.5|2.5|0.06629|2025-12-16|0.06849|11|0.091523|8|-0.085817|16|2025-12-16||||||||0.06979|0.06881|0.06866|0.06857|0.06849|0.06868|0.06853|0.0685|0.0686|0.06861|||||||||||||||3|4|3|4|5|3|4|3|5|5|||||||||||||||0.01413|0.01588|0.01333|0.01314|0.01289|0.01056|0.01341|0.01334|0.01082|0.0129|||||||||||||||-0.01625|-0.01607|-0.0123|-0.01221|-0.01205|-0.01169|-0.01275|-0.01209|-0.0132|-0.0135||||||||236|287|277|249|233|253|274|284|265|260|||||||||||||||||||||||||
2025-12-17 09:37:59|CC.D.W.UME.IP|25|2025-12-17 09:23:20|2025-12-17 09:37:40|512.4|3.2|0.0609|2025-12-16|0.11519|10|0.078247|17|-0.117532|17|2025-12-16||0.11524|0.11551|0.11575|0.11575|0.11564|0.11561|0.11562|0.11558|0.11535|0.11519|0.11546|0.11562|0.11596|0.11661|0.11696|0.11723|0.11738|0.11723|0.11724||||||20|6|15|9|6|6|13|9|13|23|7|12|34|87|44|47|49|28|87||||||0.02399|0.01925|0.01929|0.02894|0.02699|0.01927|0.03856|0.02698|0.02515|0.02347|0.0296|0.02168|0.02543|0.03444|0.02855|0.02283|0.03652|0.01954|0.02607||||||-0.03717|-0.03849|-0.03087|-0.01928|-0.01927|-0.01927|-0.03853|-0.01926|-0.02261|-0.02332|-0.02566|-0.02409|-0.02823|-0.03935|-0.02523|-0.03069|-0.03523|-0.02511|-0.03256|||||61|45|34|22|31|13|20|22|79|63|68|66|82|95|118|54|88|69|35|||||||||||||||||||||||||
2025-12-17 09:38:00|CC.D.KC.UME.IP|86|2025-12-17 09:22:20|2025-12-17 09:37:50|34821.5|4.1|0.09432|2025-12-16|0.05811|18|0.148478|15|-0.201949|15|2025-12-16||||||||||0.10145|0.0683|0.06649|0.05915|0.05955|0.05914|0.06395|0.0595|0.05932|0.05811|||||||||||||||3|3|3|4|4|8|7|5|8|6|||||||||||||||0.02433|0.0216|0.01837|0.01505|0.02212|0.01836|0.02875|0.01737|0.01594|0.01228|||||||||||||||-0.02734|-0.02264|-0.02269|-0.01375|-0.01965|-0.02163|-0.02544|-0.01568|-0.01744|-0.01||||||188|214|222|260|304|302|334|316|224|103|||||||||||||||||||||||||
2025-12-17 09:38:01|CS.D.COPPER.MINI.IP|91|2025-12-17 09:22:20|2025-12-17 09:37:50|11706.1|5.2|0.08552|2025-12-16|0.08596|12|0.186943|2|-0.124166|8|2025-12-16||0.0866|0.08616|0.08639|0.08632|0.08918|0.0877|0.08804|0.08626|0.08629|0.08609|0.08604|0.08596|0.08955|0.08599|0.08614|0.08622|0.08607|0.08853|||||||12|11|7|4|9|10|5|6|5|4|4|5|12|12|12|10|5|5|||||||0.01824|0.01677|0.01158|0.00802|0.01354|0.01241|0.01181|0.01226|0.011|0.0071|0.00703|0.00993|0.01768|0.01662|0.01483|0.01154|0.01113|0.00748|||||||-0.01787|-0.01702|-0.00975|-0.00925|-0.01465|-0.01209|-0.00981|-0.01201|-0.01102|-0.00642|-0.00587|-0.00862|-0.01713|-0.01575|-0.01452|-0.01162|-0.00928|-0.00933||||||348|260|154|311|351|360|343|353|342|319|300|339|359|360|360|360|328|299|||||||||||||||||||||||||
2025-12-17 09:38:02|CC.D.C.UME.IP|16|2025-12-17 09:22:40|2025-12-17 09:36:20||3.2|0.00854|2025-12-16|0.13603|10|0.068462|17|-0.135993|1|2025-12-16||0.13608|0.13604|0.13635|0.13628|0.13624|0.13617|0.1361|0.13616|0.13605|0.13603|0.13623|0.13626|0.13633|0.13676|0.13673|0.13703|0.13698|0.13691|0.13701||||||19|7|46|4|4|32|9|8|17|11|25|12|25|107|59|145|135|98|154||||||0.02268||0.02272|0.02272|0.02271||0.02269|0.02268|0.034|0.02266|0.0265|0.02725|0.02273|0.03157|0.03419|0.03428|0.03914|0.02282|0.02741||||||-0.04817|-0.03779|-0.02272||-0.02271|-0.0227|-0.02268|-0.02269|-0.02551|-0.02266|-0.02271|-0.03179|-0.03029|-0.03854|-0.03107|-0.03808|-0.05706|-0.03611|-0.03426|||||37|13|19|9|28|10|46|34|32|26|38|33|24|64|63|42|32|51|24|||||||||||||||||||||||||
2025-12-17 09:38:02|CC.D.FCPO.UNC.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:38:04|CS.D.CFEGOLD.CDE.IP|94|2025-12-17 09:22:30|2025-12-17 09:38:00|4320.13|16|0.01074|2025-12-16|0.00935|18|0.131613|13|-0.141598|15|2025-12-16|0.01055|0.01127|0.01107|0.01114|0.01139|0.01124|0.01127|0.01077|0.01066|0.01089|0.01045|0.01022|0.01041|0.0098|0.01164|0.01143|0.01141|0.0099|0.00935|0.01112|0.01146|0.0114||0.01161|14|28|24|27|14|24|21|19|23|16|19|14|25|38|43|43|39|28|27|24|19|8||7|0.00647|0.01071|0.00896|0.01053|0.00559|0.00945|0.00695|0.00803|0.00915|0.00622|0.00776|0.00599|0.00834|0.01586|0.01587|0.01424|0.0129|0.00909|0.00888|0.01082|0.00773|0.00388||0.00452|-0.00629|-0.01042|-0.01035|-0.01147|-0.00588|-0.01016|-0.00687|-0.00807|-0.0102|-0.00662|-0.00739|-0.00535|-0.00691|-0.01199|-0.01531|-0.01618|-0.01445|-0.00935|-0.00871|-0.01145|-0.00815|-0.00433||-0.00448|360|360|360|360|360|360|358|360|360|360|360|360|360|360|360|360|360|360|360|360|360|357|351|||||||||||||||||||||||||
2025-12-17 09:38:04|CC.D.HO.UME.IP|85|2025-12-17 09:22:30|2025-12-17 09:37:50|21532|0.4|0.09296|2025-12-16|0.09203|0|0.167325|11|-0.190246|14|2025-12-16|0.09203|0.09216|0.09229|0.09229|0.09225|0.09235|0.09234|0.09227|0.09257|0.09284|0.093|0.09293|0.09275|0.09286|0.09331|0.09397|0.09409|0.09396|0.09404|0.09415|0.0942|0.09431||0.09416|0|0|0|0|0|0|0|0|1|1|1|1|1|3|7|6|6|4|5|10|3|3||1|0.00731|0.01032|0.0082|0.00608|0.00587|0.00599|0.00855|0.01124|0.01654|0.01467|0.0132|0.01296|0.01079|0.01381|0.01761|0.01555|0.0173|0.01294|0.01002|0.0098|0.00782|0.00834||0.01504|-0.00844|-0.01325|-0.0094|-0.00678|-0.00704|-0.0077|-0.00769|-0.01197|-0.01371|-0.01325|-0.01256|-0.01156|-0.01058|-0.01289|-0.01972|-0.01517|-0.01564|-0.01133|-0.01012|-0.01031|-0.00848|-0.00899||-0.01289|62|238|222|159|125|170|204|261|324|311|300|296|298|334|358|358|354|343|335|319|220|201|147|||||||||||||||||||||||||
2025-12-17 09:38:06|CC.D.HG.UME.IP|86|2025-12-17 09:22:20|2025-12-17 09:38:00|54155.3|0.9|0.0357|2025-12-16|0.03696|0|0.161882|2|-0.125395|2|2025-12-16|0.03696|0.03703|0.03725|0.03744|0.03737|0.03742|0.03732|0.03732|0.0373|0.03732|0.03725|0.03722|0.03719|0.03717|0.03719|0.03729|0.03733|0.03725|0.03726|0.03725|0.03719|0.03723||0.0372|1|4|7|5|1|1|2|2|2|2|1|1|3|10|8|7|4|9|3|1|1|2||1|0.00513|0.01643|0.01514|0.01216|0.00708|0.01258|0.0115|0.00961|0.01224|0.00872|0.00765|0.00574|0.00826|0.02058|0.01903|0.01703|0.01316|0.0115|0.0083|0.00841|0.00618|0.00423||0.0041|-0.00539|-0.0171|-0.01666|-0.01317|-0.00739|-0.01248|-0.00974|-0.00844|-0.01284|-0.01032|-0.00659|-0.00567|-0.00763|-0.01873|-0.02068|-0.01656|-0.01214|-0.01003|-0.00803|-0.00843|-0.00518|-0.00506||-0.0034|240|358|358|346|285|347|352|317|332|331|297|269|324|355|359|359|357|353|334|327|277|144|147|||||||||||||||||||||||||
2025-12-17 09:38:06|CC.D.IRON.UME.IP|0|none|||0|0|2025-12-16|0.58881|14|0.131787|2|-0.065972|1|2025-12-16||0.59444|0.59154|0.59015||0.59136|0.59101|||||||0.59009|0.58881|||||||||||53|95|79||49|63|||||||75|32|||||||||||0.02642|0.06173|0.0453||0.03097|0.02532|||||||0.04709|0.02878|||||||||||-0.04322|-0.04504|-0.03607||-0.03124|-0.04814|||||||-0.03933|-0.05238||||||||||87|45|53|63|81|80|42|||||||||||||||||||||||||
2025-12-17 09:38:07|CS.D.LEAD.MINI.IP|31|2025-12-17 09:22:20|2025-12-17 09:38:00|1948.1|1.6|0.30817|2025-12-16|0.30842|12|0.087521|8|-0.092516|13|2025-12-16||0.30972|0.30894|0.309|0.30911|0.30929|0.30913|0.30918|0.30872|0.30917|0.30878|0.30868|0.30842|0.3085|0.30867|0.30928|0.30944|0.30929|0.34589|||||||2|2|1|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|||||||0.01577|0.01266|0.01202|0.0103|0.01518|0.01169|0.01031|0.02331|0.01705|0.01587|0.01433|0.01842|0.01619|0.01769|0.0148|0.01761|0.01856|0.01594|||||||-0.01599|-0.01599|-0.01177|-0.01374|-0.01392|-0.01088|-0.01202|-0.0187|-0.01803|-0.01319|-0.01338|-0.01349|-0.01833|-0.015|-0.01607|-0.0171|-0.02405|-0.01105||||||155|85|37|44|83|119|82|133|118|75|37|57|134|145|112|103|85|54|||||||||||||||||||||||||
2025-12-17 09:38:07|CO.D.LH.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:38:08|CC.D.LC.UME.IP|0|none|||0|0|2025-12-16|0.05204|16|0.119237|15|-0.118886|14|2025-12-16|||||||||||||||0.05211|0.05206|0.05204|0.05212|0.05216|0.05205|||||||||||||||||||12|5|4|5|5|13|||||||||||||||||||0.01689|0.01255|0.01091|0.00869|0.00876|0.00947|||||||||||||||||||-0.01951|-0.01296|-0.01052|-0.0084|-0.0082|-0.00928|||||176|333|306|273|294|27|||||||||||||||||||||||||
2025-12-17 09:38:12|EN.D.LGO.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:38:12|CC.D.LB.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:38:13|CS.D.CFDSILVER.CFM.IP|95|2025-12-17 09:22:30|2025-12-17 09:38:10|6579.7|5.9|0.04562|2025-12-16|0.04651|0|0.507381|13|-0.249808|19|2025-12-16|0.04651|0.047|0.0471|0.04784|0.04765|0.04784|0.04742|0.047|0.04751|0.04756|0.04748|0.04758|0.04753|0.04706|0.04751|0.04723|0.04733|0.04723|0.04723|0.04706|0.04703|0.04712||0.04707|6|18|15|16|7|14|13|9|11|8|8|7|9|19|23|24|21|18|18|16|13|5||3|0.01093|0.02892|0.02557|0.03576|0.02139|0.02863|0.02169|0.01776|0.01967|0.01328|0.01529|0.01119|0.01463|0.03308|0.03259|0.02896|0.02632|0.01877|0.02006|0.022|0.01628|0.00826||0.00818|-0.01335|-0.02778|-0.02851|-0.03989|-0.0185|-0.02987|-0.02167|-0.01801|-0.01896|-0.01436|-0.01429|-0.01312|-0.0164|-0.02875|-0.03488|-0.02896|-0.02915|-0.01798|-0.01972|-0.02276|-0.01604|-0.00843||-0.0088|355|360|360|359|357|360|360|359|360|360|359|356|360|360|360|360|360|360|360|360|360|345|302|||||||||||||||||||||||||
2025-12-17 09:38:14|CC.D.NG.UME.IP|50|2025-12-17 09:22:30|2025-12-17 09:37:50|3795|4.8|0.05385|2025-12-16|0.07772|0|0.349839|19|-0.293568|13|2025-12-16|0.07772|0.0779|0.0784|0.07853|0.07861|0.07938|0.08021|0.08043|0.08042|0.08034|0.08035|0.07982|0.0797|0.08001|0.08074|0.08106|0.08077|0.07985|0.08041|0.08056|0.08038|0.07998||1.0608|2|1|4|3|2|9|7|6|5|5|4|7|11|20|30|27|26|23|23|25|9|7||2|0.03061|0.02885|0.02616|0.04241|0.02838|0.04512|0.05024|0.03207|0.03442|0.03373|0.03316|0.0377|0.04136|0.04838|0.04525|0.03766|0.04471|0.05185|0.03842|0.04243|0.0339|0.04413||0.03319|-0.03885|-0.02782|-0.03768|-0.02908|-0.03275|-0.05533|-0.04764|-0.03915|-0.03978|-0.03375|-0.0311|-0.03524|-0.04829|-0.05309|-0.05036|-0.04193|-0.04243|-0.044|-0.04558|-0.04026|-0.02902|-0.03373||-0.04084|77|90|108|131|81|181|245|199|190|156|119|206|271|329|348|310|332|318|294|264|172|190|102|||||||||||||||||||||||||
2025-12-17 09:38:15|CC.D.CC.UME.IP|0|none|||0|0|2025-12-16|0.09996|18|0.315262|10|-0.509026|9|2025-12-16||||||||||0.12604|0.10837|0.50421|0.52438|0.79597|0.10612|0.10277|0.10267|0.10001|0.09996|||||||||||||||5|2|2|1|2|3|3|4|2|2|||||||||||||||0.05954|0.03687|0.0378|0.03392|0.03842|0.02962|0.03207|0.03303|0.0191|0.01851|||||||||||||||-0.06453|-0.04909|-0.05608|-0.03475|-0.03616|-0.03162|-0.02728|-0.03325|-0.01985|-0.01598||||||86|298|254|241|290|293|290|328|202|100|||||||||||||||||||||||||
2025-12-17 09:38:16|CS.D.NICKEL.MINI.IP|11|2025-12-17 09:23:00|2025-12-17 09:35:50|14350|1.1|0.41829|2025-12-16|0.41955|12|0.049157|16|-0.070038|13|2025-12-16|||||||||0.42003|0.4198|0.41989|0.4198|0.41955|0.42037|0.42066|0.42044|0.42123|0.42144|0.42157||||||||||||||1|1|1|1|1|1|1|1|1|1|1|||||||||||||||||||0.04433|||0.04916||||||||||||||||-0.02801|-0.04895||||-0.03777|||-0.02809||||||||47|44|38|23|23|73|55|50|43|22|16|||||||||||||||||||||||||
2025-12-17 09:38:17|CC.D.RB.UME.IP|92|2025-12-17 09:22:40|2025-12-17 09:38:10|17060|0.9|0.11616|2025-12-16|0.11582|1|0.089148|23|-0.181637|14|2025-12-16|0.14839|0.11582|0.11598|0.11595|0.11591|0.11603|0.116|0.11582|0.11627|0.11661|0.11686|0.11684|0.11675|0.11737|0.11772|0.11854|0.11862|0.11855|0.11862|0.11879|0.11881|0.11933||0.18822|1|0|0|0|0|0|0|1|1|1|1|1|1|3|10|8|8|4|5|10|2|1||1|0.01921|0.0103|0.00899|0.00671|0.00652|0.00803|0.01075|0.01129|0.0133|0.01113|0.01274|0.01152|0.01061|0.01298|0.01753|0.0175|0.01914|0.01264|0.01162|0.01146|0.00841|0.00878||0.01669|-0.03925|-0.01065|-0.00941|-0.00725|-0.00685|-0.00828|-0.0077|-0.01165|-0.01347|-0.01251|-0.01208|-0.01094|-0.00973|-0.01409|-0.0184|-0.01696|-0.01695|-0.01215|-0.01125|-0.01193|-0.00863|-0.01028||-0.0226|110|298|247|190|143|222|238|287|342|329|339|309|308|340|360|357|356|355|344|328|275|252|106|||||||||||||||||||||||||
2025-12-17 09:38:17|CC.D.CT.UME.IP|37|2025-12-17 09:22:40|2025-12-17 09:37:30||2.5|0.1975|2025-12-16|0.23355|14|0.088982|13|-0.107279|16|2025-12-16|||0.23396|0.23402|0.23378|0.23385|0.23387|0.23373|0.23392|0.2339|0.23409|0.23406|0.23404|0.23385|0.23355|0.23487|0.23656|0.2362|0.23698|0.23678|||||||3|1|1|0|1|1|1|2|4|1|3|5|6|9|13|6|9|20|||||||0.011|0.00807|0.00623|0.00639|0.00847|0.00722|0.0084|0.00702|0.0107|0.00602|0.0103|0.01693|0.01337|0.01205|0.01587|0.01125|0.00973|0.00981|||||||-0.0095|-0.00589|-0.00846|-0.0092|-0.00702|-0.00944|-0.00836|-0.00875|-0.00638|-0.00531|-0.00819|-0.01035|-0.01323|-0.0132|-0.01552|-0.01163|-0.01037|-0.00877|||||122|113|90|125|121|81|124|100|89|74|70|188|252|268|285|231|223|77|||||||||||||||||||||||||
2025-12-17 09:38:18|CC.D.OJ.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:38:19|CC.D.SB.UME.IP|42|2025-12-17 09:22:50|2025-12-17 09:38:00|1460.6|6.4|0.10267|2025-12-16|0.20274|13|0.176379|13|-0.149223|17|2025-12-16|||||||||0.20395|0.20326|0.20286|0.20331|0.20321|0.20274|0.20313|0.20428|0.20421|0.20478|||||||||||||||16|16|7|19|11|26|26|35|27|48|||||||||||||||0.04363|0.03321|0.01803|0.02371|0.01863|0.03597|0.0517|0.04865|0.03747|0.03148|||||||||||||||-0.0425|-0.03843|-0.02114|-0.04517|-0.02807|-0.0478|-0.03555|-0.03268|-0.02875|-0.03486|||||||56|61|49|22|32|104|89|70|60|119|||||||||||||||||||||||||
2025-12-17 09:38:19|CC.D.O.UNC.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:38:20|CC.D.LCO.UME.IP|93|2025-12-17 09:22:40|2025-12-17 09:38:10|5990|56.9|0.04996|2025-12-16|0.04964|8|0.084963|16|-0.134805|14|2025-12-16||0.05195|0.05139|0.05072|0.0554|0.05184|0.05382|0.40875|0.04964|0.05047|0.35805|0.39372|0.05058|0.05058|0.0497|0.04998|0.05051|0.05042|0.05078|0.05107|0.05415|0.48948|0.06071|||8|4|3|2|11|6|11|89|65|55|33|28|51|83|99|106|39|25|54|12|15|5|||0.01008|0.00854|0.0067|0.00481|0.00936|0.00918|0.01016|0.01426|0.0131|0.01248|0.01166|0.01045|0.01336|0.01537|0.01748|0.01965|0.01301|0.01113|0.01049|0.00825|0.00753|0.00477|||-0.01191|-0.00806|-0.00662|-0.0057|-0.00783|-0.00814|-0.01265|-0.01386|-0.01256|-0.01394|-0.01086|-0.00992|-0.01414|-0.01645|-0.01757|-0.01663|-0.01293|-0.0105|-0.01122|-0.00849|-0.00716|-0.00443||311|237|191|140|193|239|279|342|312|324|291|305|338|353|355|355|340|321|304|250|230|38|||||||||||||||||||||||||
2025-12-17 09:38:21|CC.D.CL.UDE.IP|95|2025-12-17 09:22:40|2025-12-17 09:38:20|5632.6|14.2|2.1692|2025-12-16|0.06631|8|0.094261|15|-0.143856|14|2025-12-16|4.37338|3.97229|2.04087|4.56292|4.92388|3.14102|6.97096|2.00663|0.06631|0.6359|0.93063|0.69125|1.84053|0.06675|0.06704|0.34726|0.06717|0.35584|0.06704|1.97676|1.42693|0.76661||1.26836|2|8|4|4|3|8|4|15|36|28|21|17|15|50|64|64|76|38|24|55|19|12||6|0.0082|0.01163|0.01027|0.00779|0.00776|0.00936|0.00925|0.01295|0.01569|0.01475|0.01342|0.01216|0.01329|0.01495|0.01913|0.02319|0.01968|0.01506|0.01314|0.01278|0.01057|0.01063||0.02132|-0.00866|-0.01238|-0.01019|-0.0086|-0.00748|-0.01123|-0.00857|-0.01349|-0.0166|-0.01526|-0.01451|-0.01147|-0.0119|-0.01696|-0.02446|-0.02175|-0.01979|-0.01678|-0.01461|-0.01352|-0.01083|-0.01054||-0.01346|116|307|253|200|144|260|275|309|358|351|347|320|338|355|357|357|357|346|335|314|294|286|250|||||||||||||||||||||||||
2025-12-17 09:38:21|CC.D.RR.UME.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:38:22|CC.D.SM.UME.IP|30|2025-12-17 09:22:40|2025-12-17 09:38:10|30543|1.5|0.12665|2025-12-16|0.12967|10|0.065368|2|-0.163545|1|2025-12-16||0.13106|0.1307|0.13076|0.13071|0.13077|0.13055|0.13018|0.13007|0.1298|0.12967|0.12993|0.12986|0.12981|0.12983|0.1304|0.13114|0.1313|0.13141|0.13129||||||3|1|1|1|2|2|3|2|7|2|4|8|4|26|18|17|11|11|27||||||0.01293|0.01262|0.00777|0.01098|0.01248|0.01585|0.01227|0.01135|0.01537|0.01246|0.01499|0.01543|0.0154|0.02455|0.01673|0.01848|0.0115|0.01121|0.01398||||||-0.01751|-0.01021|-0.01265|-0.01454|-0.01269|-0.01019|-0.01146|-0.01361|-0.0141|-0.01536|-0.01604|-0.01363|-0.0143|-0.02643|-0.01855|-0.01592|-0.0136|-0.01322|-0.01544|||||160|144|109|34|113|119|85|140|118|114|127|114|138|154|255|208|176|161|77|||||||||||||||||||||||||
2025-12-17 09:38:23|CC.D.BO.UME.IP|56|2025-12-17 09:22:40|2025-12-17 09:38:10|4855.3|6.9|0.11471|2025-12-16|0.12063|1|0.117407|15|-0.238391|14|2025-12-16||0.12063|0.12088|0.12114|0.12124|0.12115|0.12103|0.12119|0.1216|0.12158|0.12161|0.12166|0.12183|0.12213|0.12302|0.12338|0.1236|0.12369|0.12335|0.12324||||||3|3|2|1|1|2|4|6|1|4|5|5|8|65|45|24|15|22|42||||||0.01112|0.01096|0.00962|0.00922|0.00754|0.00811|0.00874|0.01228|0.00901|0.00875|0.01086|0.00919|0.01244|0.02836|0.0204|0.01253|0.01295|0.01195|0.0134||||||-0.01545|-0.01175|-0.01073|-0.00639|-0.00925|-0.00674|-0.00981|-0.01026|-0.00903|-0.00777|-0.01076|-0.01094|-0.01402|-0.02845|-0.01876|-0.01543|-0.01274|-0.01388|-0.01328|||||196|201|171|124|150|195|194|207|194|165|199|159|207|178|353|328|287|295|107|||||||||||||||||||||||||
2025-12-17 09:38:24|CC.D.S.UME.IP|44|2025-12-17 09:22:40|2025-12-17 09:38:20|1070.6|4.5|0.08919|2025-12-16|0.11085|7|0.055747|14|-0.194462|14|2025-12-16||0.11114|0.11098|0.11118|0.11118|0.11115|0.11099|0.11085|0.11095|0.11094|0.11094|0.1111|0.11118|0.11119|0.1114|0.11179|0.11213|0.11226|0.11232|0.1122||||||8|16|10|6|16|11|8|10|15|5|10|5|12|50|42|38|27|36|73||||||0.01303|0.01434|0.0103|0.01647|0.01463|0.01233|0.01386|0.01233|0.01795|0.01067|0.01316|0.01298|0.01153|0.02142|0.01627|0.01508|0.01376|0.01387|0.01654||||||-0.01891|-0.01189|-0.0139|-0.01158|-0.01347|-0.0131|-0.01039|-0.01265|-0.01479|-0.01513|-0.01579|-0.01448|-0.01312|-0.02148|-0.01558|-0.01418|-0.01378|-0.01527|-0.01227|||||136|104|99|45|103|113|87|104|81|57|95|113|146|147|203|187|139|180|65|||||||||||||||||||||||||
2025-12-17 09:38:25|MT.D.PA.FWM2.IP|68|2025-12-17 09:22:50|2025-12-17 09:38:20|1719.75|0|0.25284|2025-12-16|0.11962|17|0.494975|15|-0.282234|15|2025-12-16|0.29691|0.24826|0.21096|0.16608|0.17648|0.13402|0.20138|0.139|0.18856|0.17204|0.20197|0.22675|0.205|0.20096|0.20166|0.23298|0.16408|0.11962|0.22578|0.16882|0.14087|0.16004||0.24166|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|0.03163|0.07392|0.062|0.06285|0.06304|0.046|0.06324|0.04908|0.06322|0.06172|0.06233|0.0492|0.06514|0.06613|0.06638|0.07889|0.05245|0.02948|0.05557|0.05579|0.03161|0.04024||0.04722|-0.03672|-0.07385|-0.06284|-0.0515|-0.05572|-0.03787|-0.06365|-0.03411|-0.05972|-0.04489|-0.06849|-0.05963|-0.06348|-0.06334|-0.06388|-0.07317|-0.04764|-0.02286|-0.05908|-0.05295|-0.03939|-0.03152||-0.04806|180|345|329|328|281|340|321|274|323|268|284|235|280|342|352|350|335|298|304|291|212|144|157|||||||||||||||||||||||||
2025-12-17 09:38:26|MT.D.PL.FWM2.IP|94|2025-12-17 09:22:50|2025-12-17 09:38:20|1947.1|1.5|0.07564|2025-12-16|0.07978|17|0.217439|1|-0.163747|5|2025-12-16|0.09577|0.08223|0.08111|0.08161|0.08198|0.0818|0.08166|0.08193|0.08187|0.08176|0.08169|0.08162|0.08119|0.08192|0.08027|0.08039|0.0798|0.07978|0.07991|0.07989|0.07986|0.08||0.08371|1|9|6|4|1|3|3|1|2|3|2|2|4|6|9|8|6|4|4|2|1|1||1|0.0211|0.04022|0.02916|0.02674|0.01691|0.02308|0.02378|0.01949|0.02546|0.01901|0.01854|0.01326|0.02241|0.03631|0.03335|0.03893|0.02848|0.02037|0.0186|0.01729|0.01214|0.00997||0.01341|-0.02414|-0.03446|-0.02808|-0.02571|-0.01694|-0.02642|-0.02177|-0.01527|-0.0208|-0.01922|-0.01737|-0.01442|-0.02004|-0.02813|-0.03158|-0.03305|-0.02801|-0.01997|-0.01817|-0.01676|-0.01311|-0.00963||-0.00936|303|359|359|357|345|356|357|347|355|345|352|336|359|358|360|360|360|360|360|360|350|289|262|||||||||||||||||||||||||
2025-12-17 09:38:27|CS.D.ZINC.MINI.IP|52|2025-12-17 09:22:50|2025-12-17 09:38:10|3045.6|1.8|0.19712|2025-12-16|0.19453|2|0.119924|2|-0.173805|9|2025-12-16||0.19494|0.19453|0.19539|0.19537|0.19609|0.19631|0.19637|0.19657|0.19732|0.19652|0.19678|0.19644|0.19652|0.19686|0.19685|0.1973|0.19776|0.21168|||||||3|3|1|2|3|2|2|3|3|2|2|2|4|3|3|2|2|2|||||||0.01856|0.01415|0.00782|0.00918|0.01696|0.01428|0.01427|0.01884|0.01918|0.01492|0.01411|0.01732|0.01651|0.01475|0.01561|0.01539|0.00957|0.00977|||||||-0.01464|-0.01501|-0.01628|-0.01416|-0.01688|-0.01215|-0.01569|-0.01679|-0.02175|-0.01624|-0.01214|-0.01905|-0.01742|-0.0141|-0.01437|-0.0146|-0.01233|-0.01418||||||279|176|51|100|237|254|149|256|280|189|140|187|307|306|283|223|134|91|||||||||||||||||||||||||
2025-12-17 09:38:28|IX.D.StoxxBank.FNI3.IP|82|2025-12-17 09:22:50|2025-12-17 09:38:10|257.04|88.9|14.65539|2025-12-16|6.09276|15|0.09789|8|-0.499863|7|2025-12-16||||||||25.87653|8.03399|18.35667|20.82431|16.24598|24.23802|17.96715|6.30586|6.09276|7.06888|22.48535|39.25377|46.82005|52.96147|||||||||||21|390|181|93|150|115|62|69|36|86|8|5|2|25|||||||||||0.0294|0.02801|0.02115|0.0226|0.02001|0.02011|0.02305|0.02314|0.02164|0.02204|0.02061|0.02335|0.01957|0.01954|||||||||||-0.08698|-0.02405|-0.02039|-0.02306|-0.01989|-0.02175|-0.02405|-0.02153|-0.02135|-0.02166|-0.01995|-0.02517|-0.0209|-0.01953||||89|300|251|226|185|190|223|271|297|270|236|181|156|119|||||||||||||||||||||||||
2025-12-17 09:38:28|IX.D.CANNABIS.IFD.IP|0|none|||0|0|2025-12-16|1.03536|19|0.470186|17|-0.494017|14|2025-12-16|||||||||||||||1.10091|1.08048|1.07486|1.06784|1.05598|1.03536|||||||||||||||||||0|0|0|0|0|0|||||||||||||||||||0.09761|0.07763|0.04812|0.06173|0.04721|0.05565|||||||||||||||||||-0.09236|-0.06318|-0.04483|-0.05421|-0.03874|-0.04434|||||157|332|279|260|263|299|||||||||||||||||||||||||
2025-12-17 09:38:31|KB.D.BANKS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:38:31|KB.D.AERO.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:38:32|KB.D.DRINKS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:38:34|KB.D.CHEMS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:38:35|KB.D.BUILD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:38:35|KB.D.ELECTY.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:38:36|KB.D.EE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:38:36|KB.D.SPECFINAN.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:38:37|KB.D.PHONES.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:38:39|KB.D.FDR.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:38:39|KB.D.FOOD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:38:40|KB.D.WATER.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:38:40|KB.D.GINDU.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:38:40|KB.D.RETAIL.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:38:41|KB.D.HEALTH.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:38:41|KB.D.HSEHLD.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:38:42|KB.D.ENGINE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:38:42|KB.D.BUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:38:43|KB.D.LIFE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:38:43|KB.D.MEDIA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:38:45|KB.D.MINING.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:38:45|KB.D.INSURANCE.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:38:48|KB.D.OIL.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:38:48|KB.D.OILEQUIP.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:38:49|KB.D.PGOODS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:38:51|KB.D.REAL.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:38:52|KB.D.SOFT.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:38:52|KB.D.SUPPORT.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:38:52|KB.D.TOBACCO.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:38:55|KB.D.HOTELS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:38:56|KB.D.PHARMA.IFM.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:38:56|KB.D.OZTELE.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:38:57|KB.D.OZCOND.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:38:57|KB.D.OZCONSUM.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:38:57|KB.D.OZENER.IFD.IP|0|none|||0|0|2025-12-16|0.40046|23|0||0||2025-12-16|0.40096|0.40108|0.40094|0.40144|0.40077|||||||||||||||||||0.40046|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||117|118|119|118|117|99|||||||||||||||||||||||||
2025-12-17 09:38:58|KB.D.OZFINL.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:38:58|KB.D.OZHEALTH.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:38:59|KB.D.OZINDU.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:38:59|KB.D.OZMATR.IFD.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:39:00|KB.D.OZUTILI.IFD.IP|0|none|||0|0|2025-12-16|0.4002|2|0||0||2025-12-16|0.40067|0.40033|0.4002|0.40068|0.40084|||||||||||||||||||0.40112|0|0|0|0|0|||||||||||||||||||0|||||||||||||||||||||||||||||||||||||||||||||||||105|100|110|114|106|85|||||||||||||||||||||||||
2025-12-17 09:39:00|SE.D.MMM.CASH.IP|41|2025-12-17 09:24:00|2025-12-17 09:39:00||0|2.48787|2025-12-16|1.34513|22|0.402439|9|-0.226757|21|2025-12-16|34.05748|||||||||62.19595|53.62627|50.29756|70.6968|63.79865|36.33418|34.11007|29.82093|29.11168|35.49424|27.59848|23.91936|1.83661|1.34513|100|28|||||||||1|0|0|0|4|1522|693|625|365|439|398|748|4653|0|0||||||||||0.28306|0.2446|0.00607|0.0121||0.03476|0.02901|0.01864|0.01254|0.01883|0.01969|0.01929||||-0.16915|||||||||-0.00609|-0.03849||-0.01286|-0.01714|-0.05766|-0.04607|-0.038|-0.02112|-0.02965|-0.02606|-0.0219|-0.22676|||3|63|60|2|17|11|116|235|215|203|189|225|293|1|1|1||||||||||||0||||||||||0|||
2025-12-17 09:39:01|SA.D.AXP.CASH.IP|3|2025-12-17 09:25:10|2025-12-17 09:33:10||0|33.33333|2025-12-16|14.4101|19|0.189539|12|-0.766565|21|2025-12-16|100|||||||||50.92331|34.40039||50.57475|34.02906|32.42014|24.02759|21.99356|18.33102|26.68185|14.4101|21.43263|88.33717|||3|||||||||9|0||6|0|1066|345|349|439|653|599|1702|805|||0.02985|||||||||0.02051|0.00528||0.09608||0.04943|0.03023|0.01824|0.02518|0.01843|0.02254|0.02251||||-0.28035|||||||||||||-0.00262|-0.05666|-0.03504|-0.02077|-0.02209|-0.02182|-0.02381|-0.01841|-0.64644|||12|8|3|4|9|164|213|196|186|199|195|229|17|||||||||||||||||||||||||
2025-12-17 09:39:02|UA.D.AAPL.CASH.IP|34|2025-12-17 09:23:00|2025-12-17 09:38:30||5.5|35.31881|2025-12-16|0.00888|20|0.208738|23|-0.273963|0|2025-12-16|66.73308|30.84027|52.64293|41.13994|43.69856|42.18135|50.01043|41.13847|50.96639|50.04336|54.6169|69.80174|50.04515|56.98112|17.76399|0.01684|0.2927|0.01204|0.01134|0.00977|0.00888|48.74865|81.85362|75.60279|361|9|13|5|33|18|27|30|53|424|97|89|436|284|12601|7356|5338|5302|6477|5219|9630|21511|391|431|0.08045|0.01123|0.00794|0.0104|0.00755|0.00787|0.0066|0.01385|0.01094|0.03712|0.02199|0.023|0.04751|0.02041|0.03484|0.02318|0.01497|0.01346|0.01459|0.01323|0.01356|0.01442|0.04571|0.13365|-0.0808|-0.01783|-0.01294|-0.01931|-0.01683|-0.01492|-0.01467|-0.01412|-0.01124|-0.04176|-0.01935|-0.02499|-0.01756|-0.02006|-0.03531|-0.02286|-0.01698|-0.01468|-0.01514|-0.01398|-0.01332|-0.03305|-0.06661|-0.06213|39|172|114|107|87|83|70|107|157|42|22|43|38|137|282|360|360|359|360|360|360|115|33|45|||||||||||||||||||||||||
2025-12-17 09:39:04|SA.D.BA.CASH.IP|10|2025-12-17 09:25:00|2025-12-17 09:33:20|20599|0|40|2025-12-16|9.89684|20|14|9|-0.348297|21|2025-12-16|100|46.99147|63.743|33.38873|66.69029|54.60868|77.78431|79.17565|76.78391|84.69304|77.05346|100|60.14305|39.62022|18.64402|17.95112|26.19779|22.51655|29.81456|21.12744|9.89684|88.27381|66.72165|64.78127|36|4|0|0|0|0|0|0|3|1|34|214|54|39|4389|2476|1480|1362|1375|1125|1902|3683|239|150||0.00979|0.0062||0.00489|0.00817|0.00735|0.00653|0.02275|14|0.13707||0.09516|0.01993|0.05425|0.03219|0.02587|0.0179|0.0232|0.02161|0.02144|0.08231|0.08231|0.05826|-0.02926|-0.06026|-0.02934|-0.06352|-0.02932|-0.1015||-0.01049|-0.02907|-0.0049|-0.07375|-0.00488|-0.03487|-0.04518|-0.06082|-0.03233|-0.02378|-0.02443|-0.025|-0.02883|-0.01775|-0.179|-0.16486|-0.05626|4|32|22|3|6|11|9|24|43|13|26|2|35|71|167|274|218|227|215|223|294|17|6|17||||||||||||0|||||||||||||
2025-12-17 09:39:04|SB.D.CAT.CASH.IP|2|2025-12-17 09:25:30|2025-12-17 09:28:00||0|0|2025-12-16|13.54781|15|0.493953|9|-0.441535|11|2025-12-16|81.83763|||||||||68.83375|50.13327|88.93835|100|57.32662|21.65023|13.54781|22.06904|27.68948|39.08638|22.17825|16.82131|60.32698|100|100|26|||||||||25|68|35|2|86|1082|743|336|398|531|521|1058|2599|0|54|0.01401|||||||||0.258||0.08326||0.08651|0.05724|0.04335|0.02393|0.0209|0.01889|0.0179|0.01614||0.01082|0.10723|-0.01188|||||||||-0.19541|-0.02544|-0.44153|-0.0237|-0.0761|-0.05428|-0.04425|-0.03057|-0.02303|-0.02414|-0.02272|-0.02037|-0.26496|-0.05277|-0.03745|11|16|4|9|5|14|158|275|250|246|251|253|280|5|23|6|||||||||||||||||||||||||
2025-12-17 09:39:05|SB.D.CVX.CASH.IP|1|2025-12-17 09:28:10|2025-12-17 09:28:10||0|0|2025-12-16|0.30333|15|3.933371|9|-0.241627|10|2025-12-16|100|||||||||76.75916|93.57592|88.91872|75.04409|50.12098|10.24265|0.30333|2.33721|8.50106|7.22121|10.4091|6.36825|75.0846|83.36399|66.71208|13|||||||||84|4|87|97|590|2755|2421|1652|1670|1361|1014|3030|12180|49|305|0.72039|||||||||0.35154|0.09476|0.01918|0.0302||0.02965|0.02073|0.01584|0.01373|0.01379|0.01147|0.012|0.029|||-0.0668|||||||||-0.16094|-0.05844|-0.05366|-0.01008|-0.03919|-0.03306|-0.02094|-0.01662|-0.01292|-0.01408|-0.01217|-0.01235|-0.14995|-0.01362|-0.02043|2|30|62|9|16|14|206|353|345|330|333|327|346|20|12|3|0||||||||||||||||||||||||
2025-12-17 09:39:06|UA.D.CSCO.CASH.IP|61|2025-12-17 09:24:20|2025-12-17 09:39:00|7716|0|5.61385|2025-12-16|0.21343|22|0.410625|13|-0.49936|14|2025-12-16|1.88314|||||||||87.56005|47.3805|47.3531|85.7579|38.53758|17.0271|0.87035|1.81549|1.35594|0.9937|1.46226|0.37385|55.78778|0.21343|71.48596|481|||||||||1|8|3|40|35|2822|1891|1213|1733|1571|1643|4892|1380|500|147||||||||||0.06494|0.04627|0.06882|0.03207|0.06984|0.03341|0.02945|0.01999|0.01766|0.01868|0.01737|0.02043||||-0.32142|||||||||-0.04022|-0.06725|-0.0795|-0.05343|-0.03848|-0.04832|-0.02747|-0.02259|-0.02001|-0.02069|-0.01913|-0.0214|-0.0129|-0.01293||1|232|106|212|35|34|206|351|333|298|306|276|277|18|2|7|0||||||||||||||||||||||||
2025-12-17 09:39:07|SD.D.KO.CASH.IP|1|2025-12-17 09:32:00|2025-12-17 09:32:00||0|0|2025-12-16|0.74396|17|14.354839|9|-0.140845|9|2025-12-16|100|76.63638|71.1685|52.97273|78.95777|37.52775|80.00375|60.01464|63.42973|85.74316|100|100|55.5837|55.06843|16.54448|1.32115|0.98488|0.74396|1.22606|1.65323|3.0812|74.05206|77.8204|100|12|3|8|4|12|70|24|45|28|67|0|0|331|175|6521|5189|4409|4956|3442|4410|16572|34516|158|32||0.02008|0.03669|0.01411|0.01411|0.0141|0.01408|0.01408|0.02109|1.82078||||0.0141|0.03337|0.02179|0.02101|0.01555|0.0154|0.0154|0.01871|0.03838|0.05679|0.0284|-0.05235|-0.02495|-0.02398|-0.02822|-0.02822|-0.01878||-0.04687|-0.0294|-0.05633|||-0.02814|-0.03711|-0.02752|-0.02455|-0.01636|-0.01649|-0.01597|-0.01412|-0.02139|-0.02132|-0.0142|-0.05676|10|77|52|34|19|32|15|25|41|21|8|2|9|40|218|306|206|137|165|122|163|23|9|4|||||||||||||||||||||||||
2025-12-17 09:39:08|SB.D.DOWWUS.CASH.IP|0|none|||0|0|2025-12-16|1.1841|20|0.216357|14|-0.301724|14|2025-12-16|||||||||||||||9.94021|7.50604|2.60831|6.29254|20.03692|3.89036|1.1841||||||||||||||||||1693|1379|667|835|4544|2099|531||||||||||||||||||0.06501|0.05183|0.05449|0.05267|0.05642|0.04418|0.04808||||||||||||||||||-0.07357|-0.05562|-0.04973|-0.05093|-0.05814|-0.04719|-0.05067||||162|268|195|160|155|130|180|||||||||||||||||||||||||
2025-12-17 09:39:08|SH.D.XOM.CASH.IP|40|2025-12-17 09:23:30|2025-12-17 09:38:20|11500|0|85.03975|2025-12-16|0.0104|15|26.660905|9|-0.468005|6|2025-12-16|100|46.13115|30.52759|71.92233|70.04244|70.63721|42.98176|23.22076|74.11126|40.20834|57.25209|62.57153|83.35185|63.22995|7.23826|0.0104|1.44616|0.60804|0.31213|0.34434|0.31729|50.09977|66.69572|80.04357|5|0|0|0|0|0|0|11|0|3|6|553|239|192|5133|5060|3312|2514|2779|2736|8066|7116|106|412|0.02564|0.01523|0.01559|0.01435|0.01132|0.00849|0.02646|0.05555|0.0158|0.42004|0.14513|0.15385|||0.03503|0.02385|0.01554|0.01426|0.01343|0.01211|0.01347|0.10029|||-0.20825|-0.08778|-0.05095|-0.08499||-0.0722|-0.14461|-0.07161|-0.01776|-0.02288|-0.0377|-0.03419|-0.07259|-0.04702|-0.04094|-0.02543|-0.01806|-0.0142|-0.01306|-0.01223|-0.01378|-0.14808|-0.00871|-0.05443|10|37|23|32|10|17|28|13|81|133|100|8|6|19|209|357|348|334|330|298|324|18|3|5|||||||||||||||||||||||||
2025-12-17 09:39:09|SC.D.GS.CASH.IP|5|2025-12-17 09:29:00|2025-12-17 09:31:40|87399|0|80.36678|2025-12-16|1.69492|9|20.081411|9|-0.29933|21|2025-12-16|50.04955|||||||||1.69492|100|67.13829|87.56557|58.48615|18.82979|26.65844|29.80719|26.39351|26.03955|22.01687|21.10437|66.78887|100|100|85|||||||||0|0|21|23|45|592|512|446|461|461|377|681|661|17|2||||||||||20.08141||0.05082|0.06996||0.06091|0.03279|0.02586|0.02615|0.02193|0.01861|0.01645||0.01993||||||||||||||-0.05438|-0.04596|-0.08438|-0.04591|-0.03746|-0.03134|-0.0287|-0.02813|-0.02122|-0.15023||-0.0205|2|1|1|6|16|12|187|346|326|315|304|305|318|12|6|5||||||||||0|||||||||||||||
2025-12-17 09:39:10|SC.D.HD.CASH.IP|7|2025-12-17 09:28:10|2025-12-17 09:32:50|35206|0|72.16516|2025-12-16|10.42302|20|5.045109|9|-0.242035|11|2025-12-16|100|||||||||96.33304|91.01034|71.1104|100|60.11627|22.66973|19.9726|19.25194|20.31956|21.99075|15.5366|10.42302|71.55404||100|0|||||||||0|1|1|3|204|1359|778|468|703|511|685|1192|4170||0|0.12656|||||||||0.22301|0.22|0.18212|0.16594|0.19578|0.03359|0.02543|0.01334|0.0144|0.01543|0.01571|0.01457|0.08257|||||||||||||-0.17015|-0.17967|-0.07409|-0.01401|-0.05069|-0.02881|-0.0163|-0.0155|-0.01318|-0.01502|-0.01406|-0.14191|||2|108|88|113|10|5|146|261|255|207|214|245|298|7|1|||||||||||||||||||||||||
2025-12-17 09:39:11|SD.D.IBM.CASH.IP|1|2025-12-17 09:25:10|2025-12-17 09:25:10||0|0|2025-12-16|12.7814|14|0.479718|12|-0.476408|9|2025-12-16|100|||||||||94.92414|100|89.82008|65.17059|73.73612|12.7814|23.24066|24.41756|18.14808|18.37932|22.82764|14.72193|81.89905||100|217|||||||||2|5|31|110|20|1481|1080|647|624|947|527|878|2041||82|0.28942|||||||||0.27866|0.41558|0.07444|0.25128|0.07061|0.05144|0.03256|0.02388|0.0188|0.02449|0.01999|0.01557|0.16369|||-0.29262|||||||||-0.45256|-0.07163|-0.11923|-0.17936|-0.12696|-0.06298|-0.03889|-0.02616|-0.02093|-0.02446|-0.01967|-0.01393|-0.35518|||10|39|10|39|20|19|150|289|238|243|229|215|279|11|3|||||||||||||||||||||||||
2025-12-17 09:39:12|UB.D.INTC.CASH.IP|13|2025-12-17 09:23:10|2025-12-17 09:38:50|3771|29.2|53.85839|2025-12-16|0.02626|18|0.592992|9|-0.326353|1|2025-12-16|46.71838|25.23823|37.46406|46.78255|61.94556|51.25186|65.81365|45.88563|56.76772|36.72059|40.61596|61.71352|56.65574|46.67522|12.58926|0.0266|0.61638|0.36682|0.02626|0.37761|0.02669|47.27371|63.17202|56.05414|1390|348|170|307|91|364|163|151|125|940|865|399|413|1727|19109|18702|11384|8511|9775|8822|23662|84404|1436|2375|0.02678|0.05309|0.0438|0.04756|0.03245|0.04064|0.03786|0.05934|0.03962|0.08928|0.07901|0.04247|0.03296|0.07801|0.07668|0.05449|0.04224|0.03607|0.03903|0.03248|0.03827||0.08949|0.06249|-0.03648|-0.06535|-0.05038|-0.03401|-0.04593|-0.02705|-0.04502|-0.06292|-0.05251|-0.04186|-0.05332|-0.04668|-0.0444|-0.05438|-0.0691|-0.05551|-0.04069|-0.03377|-0.03507|-0.03407|-0.03061|-0.04601|-0.02683|-0.05689|60|151|139|107|63|41|38|48|104|90|143|107|83|133|247|356|339|294|284|285|244|36|19|50|||||||||||||||||||||||||
2025-12-17 09:39:12|SD.D.JNJ.CASH.IP|5|2025-12-17 09:23:50|2025-12-17 09:36:40||0|20.17425|2025-12-16|0.73773|12|13.79915|9|-0.182661|14|2025-12-16|100|||||||||2.58206|92.3888|0.87615|0.73773|71.08242|7.93555|14.54381|6.85442|9.75339|14.65463|7.96797|4.23414|55.66061|50.03352|100|0|||||||||0|3|145|247|227|3015|1312|2337|1225|1116|723|3298|2701|869|1|0.05137|||||||||13.79915|0.07781|||0.10087|0.03088|0.01938|0.02391|0.01787|0.01605|0.01219|0.01572|0.06129||0.01437||||||||||||||-0.03714|-0.03411|-0.02249|-0.02602|-0.01341|-0.01437|-0.01293|-0.01521|-0.07013|-0.02154|-0.03829|1|1|13|2|1|31|178|324|308|257|287|302|332|18|2|2|0|||||||||0|||||||||||||0|0|
2025-12-17 09:39:13|SD.D.JPM.CASH.IP|11|2025-12-17 09:24:00|2025-12-17 09:33:50|31500|0|81.81818|2025-12-16|4.83924|16|5.103621|9|-0.268868|9|2025-12-16|25.08443|||||||||58.50231|75.10798|100|100|68.10174|11.29517|7.42677|4.83924|6.57412|8.62412|8.63053|5.31679|71.5008|88.90123|100|259|||||||||60|18|6|30|119|3076|1886|1597|1135|1183|1145|2825|1916|31|0||||||||||0.90553|0.09703||0.13332|0.06468|0.03283|0.02158|0.01544|0.01554|0.01507|0.01441|0.01118||0.04125|0.0381|-0.01251|||||||||-0.26887|-0.01878|-0.05318|-0.12644|-0.10088|-0.0467|-0.02729|-0.01904|-0.01679|-0.01959|-0.01841|-0.01546|-0.05919|-0.04597||4|12|8|1|14|25|178|325|312|275|256|279|302|21|9|2||||||||||||0|||||||||||||
2025-12-17 09:39:14|SE.D.MCD.CASH.IP|0|none|||0|0|2025-12-16|3.85457|15|14.992727|9|-0.175208|14|2025-12-16|33.6232|||||||||88.35905||100|100|33.5446|23.7628|3.85457|15.3048|19.67338|21.21912|13.39609|6.96362|80.06369||100|56|||||||||1||37|0|59|1477|1116|667|448|583|677|1389|6591||0||||||||||1.65101|||0.09739|0.0502|0.02968|0.01854|0.01473|0.01138|0.01548|0.01361|0.01318|||0.11146|-0.0272|||||||||||||-0.0554|-0.03896|-0.0214|-0.0155|-0.01632|-0.01632|-0.01643|-0.01515|-0.15263|||3|17|3|1|6|114|263|203|168|151|187|288|5|3|0||||||||||||0||||||||||||
2025-12-17 09:39:15|SE.D.MRK.CASH.IP|7|2025-12-17 09:26:10|2025-12-17 09:38:10|9815|0|29.54079|2025-12-16|3.43164|20|33.839393|9|-1.231803|21|2025-12-16|100|||||||||72.58155|92.64368|100|50.05983|86.40086|5.42033|7.24833|9.31342|5.18782|8.38225|10.39926|3.43164|46.97977|100|100|21|||||||||35|1|5|50|68|7639|4263|3107|3431|1484|2005|4272|6526|2|0||||||||||4.86849|0.05085|0.02167||0.03241|0.06159|0.03504|0.02476|0.02662|0.01843|0.01927|0.01996||0.12291||-0.15974|||||||||-0.02996|-0.02498|-0.08992|-0.01994|-0.01497|-0.07729|-0.03353|-0.02492|-0.02598|-0.01727|-0.01934|-0.01948|-0.42464|-0.03072||2|29|27|19|2|22|187|333|323|271|299|289|322|15|3|6|||||||||||||||||||||||||
2025-12-17 09:39:16|UC.D.MSFT.CASH.IP|26|2025-12-17 09:22:20|2025-12-17 09:38:10|47587|2|53.87105|2025-12-16|0.00898|20|0.225977|11|-0.145887|14|2025-12-16|67.9552|28.76069|35.73225|35.1163|48.84002|50.55902|36.70754|30.22412|36.55701|69.75807|68.21838|50.06846|73.23532|51.68475|13.49431|0.01778|0.29295|0.57179|0.29669|0.57437|0.00898|50.59799|69.7166|62.90278|128|15|5|12|5|7|17|36|18|67|41|391|143|361|7895|4179|2876|3057|2639|2641|5784|15690|115|189|0.00984|0.01101|0.00873|0.01322|0.00954|0.00357|0.0075|0.00899|0.01064|0.03917|0.01958|0.10192|0.01927|0.01773|0.03254|0.01985|0.01601|0.01343|0.01395|0.01298|0.0145|0.02339|0.01051|0.08205|-0.03376|-0.01466|-0.01307|-0.01652|-0.01508|-0.01293|-0.01129|-0.0134|-0.01171|-0.02583|-0.02432|-0.00967|-0.0202|-0.01967|-0.0257|-0.01996|-0.01475|-0.01446|-0.01367|-0.01248|-0.01405|-0.02956|-0.03189|-0.01683|53|174|154|151|127|91|139|149|208|109|44|42|56|151|245|359|360|359|357|358|360|87|33|35|||||||||||||||||||||||||
2025-12-17 09:39:16|SE.D.NKE.CASH.IP|15|2025-12-17 09:17:30|2025-12-17 09:36:40||8|0.01686|2025-12-16|0.01521|19|18.316049|9|-0.532308|9|2025-12-16|66.81207|48.21122|71.43493|54.20246|84.62146|75.01789|66.68765|73.87845|82.96776|70.46175|83.41009|66.73336|86.40808|52.89313|6.76329|0.88529|0.63064|1.57839|1.44431|0.01521|0.42667|35.07909|62.6176|66.70519|222|14|80|35|0|6|21|16|39|26|15|58|55|266|5964|3957|2801|3398|2367|3020|6742|20365|290|70|0.05416|0.13331|0.03708|0.07411|0.08888|0.05429|0.04444|0.04109|0.04659|0.88755|0.18571|0.23015|0.14373|0.05412|0.04863|0.03769|0.02377|0.02456|0.02129|0.02202|0.02125|0.0398|0.10446|0.07452|-0.07752|-0.08716|-0.04447|-0.05627|-0.0148|-0.03454|-0.01974|-0.05935|-0.13173|-0.2338|-0.23714|-0.11838|-0.04187|-0.05688|-0.05213|-0.03414|-0.02622|-0.02182|-0.02259|-0.02041|-0.02212|-0.09938|-0.14903|-0.0744|12|27|7|24|39|24|12|42|41|64|12|18|44|36|194|348|326|320|280|284|243|20|24|12|||||||||||||||||||||||||
2025-12-17 09:39:17|SE.D.PFE.CASH.IP|7|2025-12-17 09:25:20|2025-12-17 09:38:50||0|42.87954|2025-12-16|0.03946|18|0.762777|9|-1.436673|11|2025-12-16|100|52.87669|50.07375|47.7704|66.6956|55.58298|22.26442|35.06079|47.09786|43.51941|38.92778|51.50343|25.59417|29.85766|11.80728|0.40295|0.52277|0.66432|0.03946|0.03982|0.88647|53.5459|67.47021|77.79523|40|45|129|51|37|152|149|112|164|162|586|1740|3178|5091|55675|57786|83046|42479|38891|48003|92792|9708|1312|221||0.11387|0.07599|||||||0.3048|0.05294|0.10399|0.0974|0.07985|0.08|0.05741|0.05346|0.03983|0.03987|0.03983|0.04627|0.03917|0.05245|0.09164|-0.03794|-0.10229|-0.13996|-0.05416|-0.06323|-0.04745|-0.03797|-0.08861|-0.05477|-0.04206|-0.03784|-0.24485|-0.05767|-0.06777|-0.08842|-0.05855|-0.05106|-0.0448|-0.04383|-0.04346|-0.04128|-0.05885|-0.05649|-0.05234|6|53|34|44|21|18|18|20|34|46|36|80|98|104|221|275|207|160|103|98|118|43|43|18|||||||||||||||||||||||||
2025-12-17 09:39:18|SE.D.PG.CASH.IP|4|2025-12-17 09:28:20|2025-12-17 09:38:10|14625|0|50|2025-12-16|3.60521|20|4.604317|9|-0.42428|22|2025-12-16|72.74791|||||||||86.35214|30.72741|100|77.79381|69.8174|7.70792|5.83757|6.98593|15.43001|11.55491|8.66038|3.60521|76.49612|54.29208|73.44043|134|||||||||46|70|0|117|414|3539|2943|3010|1437|1243|1602|2652|7571|321|160|0.04125|||||||||0.16694|0.15508||0.04123|0.03431|0.03683|0.01768|0.01453|0.01222|0.00961|0.01168|0.01248|0.03441|0.26571|0.00685|-0.05365|||||||||-0.02492|-0.10817||-0.05265|-0.05712|-0.03685|-0.01651|-0.01355|-0.01287|-0.01025|-0.01097|-0.01211|-0.04821|-0.245|-0.13361|22|73|23|2|27|43|183|327|287|253|234|266|306|17|24|15|||||||||||||||||||||||||
2025-12-17 09:39:19|SH.D.UTX.CASH.IP|1|2025-12-17 09:38:50|2025-12-17 09:38:50|17704|0|100|2025-12-16|13.96707|15|0.277316|14|-0.995545|13|2025-12-16|100|||||||||100|||75.13729|71.62039|25.95467|13.96707|14.18919|31.16207|21.60688|24.8201|20.71841|84.84669|67.18093|100|25|||||||||17|||173|329|1514|1171|848|740|1027|1557|1222|6248|167|0|0.07962|||||||||0.04401|||0.15951||0.04801|0.03136|0.02626|0.02149|0.02189|0.02592|0.01589|||||||||||||-0.21409|||-0.13977|-0.55272|-0.07699|-0.0274|-0.02843|-0.02245|-0.02031|-0.02263|-0.01715|-0.40827|-0.11767||10|6|4|7|97|180|184|180|167|230|290|13|3|1|||||||||||||||||||||||||
2025-12-17 09:39:19|SG.D.TRVUS.CASH.IP|0|none|||0|0|2025-12-16|8.77689|17|1.267405|14|-0.698534|14|2025-12-16|||||||||||||||19.57256|15.01946|16.463|8.77689|13.0831|10.43548|16.44455||||||||||||||||||743|870|788|517|471|477|463||||||||||||||||||0.13858|0.02577|0.0139|0.01353|0.01497|0.01455|0.01501||||||||||||||||||-0.0683|-0.02651|-0.0208|-0.01665|-0.01503|-0.02094|-0.01542||||72|127|134|103|115|125|201|||||||||||||||||||||||||
2025-12-17 09:39:20|SH.D.UNH.CASH.IP|7|2025-12-17 09:25:30|2025-12-17 09:39:10|33379|0|71.42857|2025-12-16|9.53722|20|0.332344|9|-0.3732|14|2025-12-16|92.31766|35.71884|39.65161|45.58516|50.02024|33.6892|32.02537|47.77667|50.54703|86.47097|77.8111|91.05261|81.26995|60.37436|18.82153|9.68578|11.43964|11.02625|15.95041|19.87208|9.53722|81.84134|77.7841|66.69161|77|78|5|9|5|21|4|2|5|37|89|23|87|182|2399|1690|1279|1601|1414|1360|2512|436|86|93||0.01874|0.01432|0.01328|0.00967|0.02367|0.02317|0.0113|0.01757|0.04608|0.06961|0.02558|0.0442|0.05099|0.04966|0.02919|0.02384|0.02419|0.02274|0.01716|0.01759|0.0547|0.00898||-0.00957|-0.03711|-0.02952|-0.03282|-0.01311|-0.07555|-0.04449|-0.01596|-0.02141|-0.15357|-0.05303|-0.04493|-0.01506|-0.05498|-0.06534|-0.02988|-0.02518|-0.02181|-0.02127|-0.02036|-0.01469|-0.04911|-0.00748|-0.01197|13|129|154|90|98|119|97|111|97|81|27|67|48|68|203|301|281|264|264|247|326|33|9|3|||||||||||||||||||||||||
2025-12-17 09:39:21|SH.D.VZ.CASH.IP|1|2025-12-17 09:35:20|2025-12-17 09:35:20|4063|0|100|2025-12-16|0.02446|15|0.367827|14|-0.09816|21|2025-12-16|75.0092|||||||||44.62449||33.42324|77.79412|60.02208|2.86222|0.02446|0.02447|0.02449|1.27392|0.02457|0.02455|46.21806|33.37425|100|363|||||||||56||200|139|316|8325|5337|7654|8976|8202|9920|20132|15823|50|0|0.02453|||||||||0.12272||0.12267|0.04901|0.04906|0.03901|0.03004|0.03427|0.0245|0.02455|0.02457|0.02763|0.10652|||-0.0245|||||||||||||-0.02452|-0.04138|-0.02962|-0.02834|-0.02856|-0.02758|-0.03072|-0.02455|-0.06136|||8|9|3|9|20|177|216|133|86|80|76|89|13|3|1|||||||||||||||||||||||||
2025-12-17 09:39:21|SH.D.VUS.CASH.IP|1|2025-12-17 09:36:40|2025-12-17 09:36:40||0|0|2025-12-16|0.25433|11|27.222222|9|-0.477016|9|2025-12-16|94.1224|||||||||81.94647|88.9376|0.25433|87.51009|64.8228|14.25691|21.99452|19.21287|14.54599|17.43687|18.58421|8.85696|92.87453|100|100|16|||||||||5|7|59|123|81|3363|1726|1304|1197|1355|1235|2604|4902|1|4|0.03633|||||||||3.53382|0.05413|0.00289||0.12894|0.03449|0.01974|0.01905|0.01435|0.01403|0.01492|0.01287|0.08583|||-0.17047|||||||||-0.27898||||-0.13393|-0.03822|-0.01893|-0.01062|-0.01559|-0.01435|-0.01624|-0.01226|-0.06004||-0.21175|17|22|18|1|8|17|141|296|245|248|247|264|328|14|2|1||||||||||||0||||||||||||0|
2025-12-17 09:39:22|SH.D.WAG.CASH.IP|0|none|||0|0|2025-12-16|10000||0||0||2025-12-16|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:39:23|SH.D.WMT.CASH.IP|0|none|||0|0|2025-12-16|1.64913|20|0.300868|14|-0.300558|14|2025-12-16|83.34761|75.3139|61.58163|40.04545|33.36197|36.9377|64.57606|57.18339|53.87919|96.01824|96.43992|100|76.94284|94.45349|6.569|3.4206|4.33299|7.28401|7.10561|5.54486|1.64913|72.25838|93.35998|100|291|0|36|10|33|32|3|9|8|3|18|0|498|205|6441|5857|3786|4087|2814|3830|8598|8958|14|26||0.0092|0.00911|||0.01913|0.02491|0.00932|0.02146|0.0086|0.03438|0.03436|0.02142|0.09426|0.03334|0.02242|0.01459|0.01486|0.01355|0.0139|0.0163|0.04774|||-0.02568|-0.03136|-0.02284|-0.03601|-0.03435|-0.05332|-0.06769|-0.07731|-0.03072|-0.0086|-0.05581|-0.03007|-0.0257|-0.10448|-0.04063|-0.02313|-0.01522|-0.01368|-0.01544|-0.01661|-0.01624|-0.13437|-0.14749|-0.0318|6|89|52|10|3|19|31|28|52|25|28|27|13|18|184|353|301|275|296|271|305|18|15|5|||||||||||||||||||||||||
2025-12-17 09:39:24|UB.D.GOOGUS.CASH.IP|87|2025-12-17 09:23:50|2025-12-17 09:39:20||0|11.53743|2025-12-16|0.01394|19|0.592815|9|-0.568627|14|2025-12-16|49.40309|26.03406|26.29032|25.02657|42.52171|41.23987|40.84877|37.14466|52.31899|31.67655|50.48811|35.37104|49.25418|25.73875|5.14369|0.02002|0.01675|0.01569|0.01504|0.01394|0.28987|50.78648|68.87557|58.01295|78|45|15|7|37|12|15|36|17|115|76|51|75|504|4772|4830|3509|4109|3647|2495|5329|5159|353|109|0.0101|0.01454|0.01489|0.01129|0.00974|0.01101|0.01593|0.00974|0.01327|0.04622|0.02032|0.01457|0.01225|0.01735|0.04238|0.02879|0.02231|0.01672|0.0179|0.01546|0.01632|0.01189|0.02265|0.02914|-0.01681|-0.02118|-0.02412|-0.01154|-0.01568|-0.01295|-0.01311|-0.01603|-0.0224|-0.01779|-0.01188|-0.00998|-0.01446|-0.01789|-0.04361|-0.02914|-0.02165|-0.01569|-0.01785|-0.01427|-0.01415|-0.02195|-0.01628|-0.03183|77|227|179|180|160|131|120|132|174|253|218|201|195|288|333|360|360|360|360|360|360|199|61|88|||||||||||||||||||||||||
2025-12-17 09:39:25|UC.D.NFLX.CASH.IP|65|2025-12-17 09:22:20|2025-12-17 09:39:10||2.8|36.95541|2025-12-16|0.01078|17|0.191816|14|-0.340172|14|2025-12-16|50.64916|31.91579|41.59447|46.92719|37.53088|49.43932|35.02596|34.6033|37.15796|61.42192|61.55913|53.52067|58.34871|43.94519|13.14781|0.01099|0.01084|0.01078|0.01101|0.3156|0.93935|22.76932|27.97728|40.52385|419|58|46|58|54|44|35|59|44|280|411|181|295|607|13646|12745|7238|6828|7737|5839|16568|7472|3557|4224|0.02671|0.02468|0.01887|0.02212|0.02387|0.01571|0.02722|0.02075|0.02217|0.02355|0.01612|0.05364|0.01834|0.03594|0.04187|0.03018|0.02073|0.01613|0.01909|0.01548|0.02082|0.04|0.03155|0.02685|-0.02423|-0.03944|-0.02587|-0.0317|-0.02362|-0.03325|-0.02865|-0.02791|-0.04364|-0.03904|-0.01719|-0.04171|-0.02089|-0.02681|-0.05029|-0.03124|-0.02033|-0.01805|-0.02051|-0.01628|-0.02546|-0.03826|-0.0374|-0.02522|79|160|166|113|88|85|60|81|97|101|91|86|96|189|259|357|352|340|343|328|323|198|204|121|||||||||||||||||||||||||
2025-12-17 09:39:26|UB.D.FB.CASH.IP|38|2025-12-17 09:23:40|2025-12-17 09:38:50|65716|0|26.35159|2025-12-16|0.30634|20|0.231579|9|-0.23735|20|2025-12-16|73.93879|25.66693|43.25979|26.89369|50.02007|53.09841|36.05287|33.56551|35.63157|38.92222|60.89041|62.91931|73.19939|51.08131|12.34891|1.15848|2.08182|2.78542|5.06706|1.17827|0.30634|51.81791|60.02788|51.75952|73|21|6|29|4|5|9|7|15|75|82|50|135|190|3846|3343|2311|1735|2140|3184|6187|6221|118|157|0.0124|0.0158|0.01069|0.01809|0.00983|0.00792|0.00674|0.01105|0.01085|0.01932|0.04202|0.06271|0.05218|0.03248|0.04039|0.02576|0.01648|0.01347|0.01466|0.01476|0.01645|0.02949|0.0388|0.03348|-0.02567|-0.02598|-0.01384|-0.01967|-0.01431|-0.01282|-0.01987|-0.0145|-0.0212|-0.04802|-0.03405|-0.03985|-0.02537|-0.02814|-0.03542|-0.02557|-0.01828|-0.01608|-0.01297|-0.01369|-0.01868|-0.0318|-0.01937|-0.0099|46|238|185|134|134|130|161|164|191|85|74|35|82|149|244|356|341|326|337|346|351|112|35|29|||||||||||||||||||||||||
2025-12-17 09:39:27|UA.D.AMZN.CASH.IP|41|2025-12-17 09:23:40|2025-12-17 09:39:20|22569|5|39.05813|2025-12-16|0.00829|20|0.346301|14|-0.273628|14|2025-12-16|53.5454|27.73746|34.55774|44.04384|51.20572|41.93475|47.59651|33.35729|27.83574|59.0002|67.29255|58.79293|62.26611|41.43715|15.53234|0.01682|0.01239|0.01218|0.01219|0.01081|0.00829|51.27424|81.58677|56.03862|372|34|7|22|28|33|11|26|31|139|220|273|341|1595|14708|7522|5433|5010|6212|5290|8910|17669|227|458|0.0165|0.01731|0.01213|0.01251|0.01666|0.02015|0.00876|0.01223|0.01271|0.04508|0.01806|0.07366|0.0349|0.03251|0.04115|0.02565|0.01844|0.01495|0.0156|0.01544|0.01304|0.0171|0.01801|0.02812|-0.01875|-0.02598|-0.01871|-0.01956|-0.02205|-0.02786|-0.0151|-0.01534|-0.02077|-0.02809|-0.0374|-0.03168|-0.02039|-0.03403|-0.04197|-0.02569|-0.01919|-0.01531|-0.01745|-0.01535|-0.01479|-0.02905|-0.0117|-0.02567|71|231|194|159|84|136|124|159|187|95|58|63|98|203|284|360|359|360|360|360|360|80|38|50|||||||||||||||||||||||||
2025-12-17 09:39:27|SG.D.TWTRUS.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:39:28|EC.D.ACCP.CASH.IP|43|2025-12-17 09:23:40|2025-12-17 09:39:20||44.7|18.62632|2025-12-16|13.22764|8|0.230608|8|-0.104844|8|2025-12-16|||||||||13.22764|21.27932|25.62169|26.85321|24.02346|32.28085|18.73251|17.21859|30.69018||||||||||||||||85|71|67|32|56|50|68|52|45||||||||||||||||0.04357|0.03128|0.02869|0.0209|0.02095|0.02308|0.02519|0.02749|0.0231||||||||||||||||-0.03561|-0.02697|-0.02737|-0.02638|-0.02374|-0.02669|-0.02798|-0.02802|-0.02624||||||||220|160|168|123|75|93|139|192|75|||||||||||||||||||||||||
2025-12-17 09:39:29|SA.D.BABA.CASH.IP|8|2025-12-17 09:24:50|2025-12-17 09:38:50||0|87.5|2025-12-16|2.95248|15|0.393071|1|-0.300521|21|2025-12-16|69.25577|23.39985|15.45108|33.99163|40.0286|19.94608|31.20344|25.79574|47.39873|57.81775|60.50118|78.15399|57.17619|52.61213|9.92772|2.95248|7.90275|12.16005|13.22657|9.77111|12.22778|71.18663|90.9221|85.72387|333|167|182|68|39|182|57|140|24|492|282|404|363|1293|6627|3538|2532|1661|1331|1592|3164|914|73|59|0.02003|0.03829|0.04086|0.02873|0.01526|0.03247|0.02352|0.04073|0.02174|0.06205|0.02819|0.06096|0.02363|0.0882|0.05189|0.02579|0.01965|0.01799|0.0158|0.01946|0.01733|0.0459|0.01582|0.0134|-0.03603|-0.04982|-0.03223|-0.02246|-0.037|-0.03778|-0.02687|-0.03508|-0.03783|-0.06285|-0.03683|-0.08962|-0.04948|-0.05748|-0.05523|-0.02569|-0.02341|-0.01716|-0.01895|-0.01948|-0.01609|-0.12616|-0.04694|-0.06032|39|257|240|159|70|226|231|132|76|45|43|32|63|59|213|343|305|272|273|257|295|45|33|7|||||||||||||||||||||||||
2025-12-17 09:39:29|SA.D.ACBUS.CASH.IP|0|none|||0|0|2025-12-16|0.17918|19|0.609756|14|-1.002004|14|2025-12-16|||||||||||||||18.94018|0.1887|1.10906|3.23905|2.77388|0.17918|0.96528||||||||||||||||||4801|3097|3888|3341|3340|5134|2729||||||||||||||||||0.3186|0.24448|0.18695|0.22434|0.20601|0.23992|0.21113||||||||||||||||||-0.29761|-0.2276|-0.20797|-0.18326|-0.18306|-0.32144|-0.20698||||102|230|108|98|77|91|155|||||||||||||||||||||||||
2025-12-17 09:39:30|UA.D.CARUS.CASH.IP|0|none|||0|0|2025-12-16|38.4874|14|1.358587|14|-0.782167|15|2025-12-16|||||||||||||||38.4874|54.27705|71.5574|44.29297|55.68178|60.88871|41.06224||||||||||||||||||181|312|361|829|316|554|365||||||||||||||||||0.95491|0.23393|0.03447|0.06207|0.05287|0.04744|0.04643||||||||||||||||||-0.55065|-0.40795|-0.0934|-0.07897|-0.0931|-0.09053|-0.06315||||8|26|42|34|54|79|105|||||||||||||||||||||||||
2025-12-17 09:39:30|ED.D.BAS.CASH.IP|64|2025-12-17 09:23:40|2025-12-17 09:39:20|4398.5|152.7|29.71463|2025-12-16|20.2078|8|0.133156|9|-0.157162|8|2025-12-16|||||||||20.2078|20.60116|23.10439|31.56186|43.92306|28.72385|24.60146|35.07033|35.88961||||||||||||||||303|346|284|206|160|171|130|248|441||||||||||||||||0.03704|0.03258|0.03379|0.02482|0.02226|0.03332|0.02936|0.02881|0.02596||||||||||||||||-0.03601|-0.03268|-0.03294|-0.03041|-0.02342|-0.02553|-0.02987|-0.02806|-0.02623||||||||243|175|195|130|123|115|175|214|92|||||||||||||||||||||||||
2025-12-17 09:39:31|ED.D.BMW.CASH.IP|60|2025-12-17 09:23:50|2025-12-17 09:38:50||94.6|16.6984|2025-12-16|11.70602|14|0.404427|14|-0.491348|14|2025-12-16|||||||||17.67169|22.53637|30.23127|32.36447|33.36261|30.55316|11.70602|14.70272|16.10184||||||||||||||||54|61|84|64|101|58|223|117|183||||||||||||||||0.03292|0.02977|0.03244|0.03161|0.02254|0.02443|0.0651|0.04526|0.03056||||||||||||||||-0.03496|-0.02763|-0.02824|-0.02839|-0.02816|-0.02645|-0.07356|-0.03804|-0.03459||||||||227|160|149|167|114|154|266|266|112|||||||||||||||||||||||||
2025-12-17 09:39:32|UA.D.BNTXUS.CASH.IP|14|2025-12-17 09:23:50|2025-12-17 09:39:00||0|36.7227|2025-12-16|19.27033|14|0.43956|22|-0.672597|21|2025-12-16|100|||||||||44.98097|55.75442|63.77574|77.87013|44.92136|19.27033|27.13685|34.8987|36.93447|23.35227|24.16923|25.48295|50.67715|100|25.74672|161|||||||||25|32|18|17|121|522|1241|546|234|500|338|1558|116|0|200||||||||||0.02384|0.03198|0.01065||0.0716|0.03059|0.04698|0.03947|0.01453|0.04364|0.03892|0.03194||0.43956|||||||||||-0.03375|-0.01065|-0.04257|-0.03199|-0.12089|-0.06964|-0.0575|-0.05045|-0.04359|-0.04001|-0.05814|-0.05481|-0.6726||-0.21834|1|74|27|11|18|36|63|111|69|38|43|54|118|2|2|4|||||||||||||||||||||||||
2025-12-17 09:39:33|SB.D.CCL.CASH.IP|39|2025-12-17 09:24:00|2025-12-17 09:39:20|2818|0|20.82968|2025-12-16|0.03471|16|0.558269|14|-0.346021|14|2025-12-16|40.06305|||||||||79.60517|85.75265|82.87906|80.41332|67.22447|8.02117|0.7035|0.03471|1.14578|1.02444|1.07073|1.23912|60.13129|82.38629|50.04423|957|||||||||144|69|476|128|640|9466|5987|3921|6362|5993|6449|20022|3173|355|1100||||||||||0.0759|0.04814|0.08384|0.0436|0.04013|0.08286|0.0514|0.03715|0.0444|0.03717|0.0433|0.04404|0.07096|0.0779|0.0354||||||||||-0.04201|-0.03767|-0.03782|-0.04645|-0.04867|-0.07209|-0.05502|-0.04252|-0.05714|-0.04136|-0.04441|-0.05635|-0.10627|-0.10616||5|44|42|35|51|64|188|299|234|180|202|193|166|30|17|8|||||||||||||||||||||||||
2025-12-17 09:39:33|EJ.D.CSGN.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:39:34|ED.D.DCX.CASH.IP|71|2025-12-17 09:23:50|2025-12-17 09:39:30||178.8|19.74011|2025-12-16|11.58306|14|0.132385|14|-0.179533|8|2025-12-16|||||||||14.71286|22.07661|30.17941|18.15724|24.45174|26.52932|11.58306|24.03807|21.97073||||||||||||||||150|137|217|120|210|206|204|336|338||||||||||||||||0.03203|0.02635|0.02151|0.02845|0.0223|0.02629|0.04014|0.02869|0.02207||||||||||||||||-0.02981|-0.02207|-0.02072|-0.02131|-0.02061|-0.02111|-0.03199|-0.02521|-0.02186||||||||259|195|189|182|131|166|251|279|123|||||||||||||||||||||||||
2025-12-17 09:39:34|ED.D.DHERGY.CASH.IP|31|2025-12-17 09:24:20|2025-12-17 09:38:40|2084|167|19.45994|2025-12-16|22.3058|12|0.419972|8|-0.411711|8|2025-12-16|||||||||24.885|24.29942|26.51339|37.90821|22.3058|41.85948|24.14988|32.30024|27.84804||||||||||||||||149|103|103|281|73|133|211|141|141||||||||||||||||0.11609|0.07231|0.09588|0.06406|0.07299|0.10494|0.09187|0.06561|0.06131||||||||||||||||-0.10611|-0.07213|-0.06294|-0.06099|-0.08608|-0.07864|-0.06136|-0.05714|-0.06898||||||||93|62|53|37|36|67|54|90|36|||||||||||||||||||||||||
2025-12-17 09:39:35|SB.D.DAL.CASH.IP|1|2025-12-17 09:25:10|2025-12-17 09:25:10|6902|0|100|2025-12-16|2.25357|15|0.633803|21|-2.268836|9|2025-12-16|80.01125|||||||||81.02497|85.85005|66.95035|75.12578|43.05584|12.31966|2.25357|5.00584|6.42814|8.60011|4.15754|2.2672|47.17445|100|80.0507|40|||||||||0|0|0|194|1447|4681|2854|2381|1967|1864|1579|5397|2134|48|31|0.07032||||||||||||0.1609||0.0763|0.05265|0.03856|0.03163|0.03335|0.02866|0.03208|0.40614||0.21127||||||||||-2.26884|-0.01418|-0.01418|-0.12694|-0.19646|-0.09092|-0.04343|-0.03389|-0.03558|-0.03209|-0.02872|-0.02841|-0.07009|||5|5|7|3|16|7|180|318|302|266|292|291|312|17|5|5|||||||||||||||||||||||||
2025-12-17 09:39:36|ED.D.DBK.CASH.IP|73|2025-12-17 09:24:00|2025-12-17 09:39:30||277.2|9.61509|2025-12-16|7.56155|15|0.156372|8|-0.12502|10|2025-12-16|||||||||8.51945|16.12723|26.31035|17.5676|24.26555|18.20822|11.0932|7.56155|16.56968||||||||||||||||357|322|210|178|250|143|240|229|323||||||||||||||||0.03344|0.02646|0.01928|0.02159|0.01925|0.02561|0.02515|0.02118|0.01811||||||||||||||||-0.02888|-0.02325|-0.02189|-0.02388|-0.02085|-0.0204|-0.02091|-0.02002|-0.01905||||||||283|236|194|171|165|198|244|292|139|||||||||||||||||||||||||
2025-12-17 09:39:36|ED.D.LHAG.CASH.IP|48|2025-12-17 09:24:00|2025-12-17 09:39:20|846.4|377.2|18.81002|2025-12-16|19.80466|13|0.257009|8|-0.18395|8|2025-12-16|||||||||20.26174|21.57521|30.74928|29.01244|42.71431|19.80466|32.79471|31.53962|36.39574||||||||||||||||1437|813|588|1095|924|1578|813|713|502||||||||||||||||0.05522|0.03214|0.03055|0.02844|0.02654|0.0356|0.03533|0.03159|0.03097||||||||||||||||-0.05276|-0.04322|-0.03221|-0.02761|-0.03357|-0.03559|-0.03053|-0.03561|-0.04258||||||||208|158|114|107|82|86|116|146|55|||||||||||||||||||||||||
2025-12-17 09:39:37|SB.D.D.CASH.IP|0|none|||0|0|2025-12-16|14.18026|20|0.963163|14|-0.184008|14|2025-12-16|||||||||||||||23.15799|21.74637|29.37902|25.41119|23.33867|28.78213|14.18026||||||||||||||||||1858|1579|1779|1391|1273|2419|1305||||||||||||||||||0.07408|0.02495|0.02218|0.0232|0.0193|0.02019|0.0255||||||||||||||||||-0.03792|-0.02099|-0.02498|-0.02281|-0.01987|-0.02212|-0.02127||||117|281|201|193|193|226|219|||||||||||||||||||||||||
2025-12-17 09:39:38|EJ.D.DUFNSW.CASH.IP|16|2025-12-17 09:24:00|2025-12-17 09:36:30|4660|21.4|18.84919|2025-12-16|23.13982|14|0.172265|10|-0.258287|10|2025-12-16|||||||||35.18802|41.92212|30.07429|30.08194|66.68818|42.90012|23.13982|30.49479|37.58065||||||||||||||||81|70|88|106|38|60|101|166|228||||||||||||||||0.04771|0.06407|0.06464|0.06466|||0.06448|0.04315|0.04301||||||||||||||||-0.06819|-0.08529|-0.07535|-0.04308|||-0.04302|-0.04303|-0.04303||||||||57|43|40|10|6|7|13|23|8|||||||||||||||||||||||||
2025-12-17 09:39:38|SB.D.EQR.CASH.IP|0|none|||0|0|2025-12-16|21.24977|20|0.791949|14|-0.147638|14|2025-12-16|||||||||||||||23.63895|36.13959|33.14397|48.56896|43.87318|21.84982|21.24977||||||||||||||||||508|500|457|432|320|698|558||||||||||||||||||0.06352|0.02347|0.02316|0.01852|0.01856|0.01979|0.0229||||||||||||||||||-0.03566|-0.02378|-0.02067|-0.02042|-0.01925|-0.02214|-0.02414||||102|169|148|103|130|110|165|||||||||||||||||||||||||
2025-12-17 09:39:39|UB.D.EXPE.CASH.IP|0|none|||0|0|2025-12-16|17.00704|20|0.33206|14|-0.353419|14|2025-12-16|||||||||||||||39.23575|38.97566|27.57608|35.6318|38.24282|31.42364|17.00704||||||||||||||||||1129|908|703|978|733|1072|730||||||||||||||||||0.09802|0.07116|0.03181|0.03089|0.04775|0.04297|0.05779||||||||||||||||||-0.15848|-0.07864|-0.05467|-0.05633|-0.05248|-0.0628|-0.05343||||77|152|124|152|118|115|160|||||||||||||||||||||||||
2025-12-17 09:39:40|SC.D.FRT.CASH.IP|0|none|||0|0|2025-12-16|25.8237|18|1.556265|14|-0.196947|14|2025-12-16|||||||||||||||47.41212|34.46754|34.87546|35.49782|25.8237|37.70789|34.38433||||||||||||||||||432|416|342|464|461|270|289||||||||||||||||||0.13415|0.05191|0.0307|0.02477|0.03259|0.03132|0.02572||||||||||||||||||-0.06188|-0.05832|-0.04788|-0.02442|-0.03683|-0.03131|-0.02697||||72|99|69|79|66|85|166|||||||||||||||||||||||||
2025-12-17 09:39:41|SC.D.F.CASH.IP|4|2025-12-17 09:25:00|2025-12-17 09:32:10||0|25|2025-12-16|0.07246|0|1.633259|9|-0.218341|6|2025-12-16|0.07246|50.11106|36.46308|60.05835|50.04559|43.02044|63.7292|80.04373|88.25676|24.2086|16.77604|43.82081|41.09244|47.42708|6.58822|0.07303|0.07319|6.31884|5.0697|0.07344|0.07334|45.5045|50.03664||5769|43|237|0|401|131|0|146|83|571|204|441|726|4941|92441|69719|71049|63469|86785|50645|121622|6744|217||0.07252|0.11656|0.07302|||0.07299|0.07283||0.07289|0.314||0.08425|0.08276|0.08934|0.10988|0.07324|0.07307|0.07353|0.14674||0.07337|0.11||||-0.10902|-0.14577|||-0.07283|-0.14561|-0.07281|-0.07283|-0.08788|-0.07283|-0.08556|-0.07231|-0.08177|-0.099|-0.08901|-0.0731||-0.09772|||-0.07326|||2|38|11|5|8|21|11|5|17|29|6|48|39|57|123|108|44|32|40|27|22|22|4|0||||||||||||||||||||||||
2025-12-17 09:39:41|SC.D.GMUS.CASH.IP|22|2025-12-17 09:24:30|2025-12-17 09:37:20|8099|0|95.88501|2025-12-16|2.5686|14|0.592008|9|-0.685099|21|2025-12-16|86.98626|||||||||88.96524|100|66.82205|80.07256|80.126|2.5686|6.70016|5.02618|6.91958|7.22493|2.77399|4.41037|54.79189|61.96098|54.59752|28|||||||||1|0|238|52|133|5219|3577|2589|2363|1937|2061|4342|10277|563|482|0.2008|||||||||0.17633||0.04909|0.19835|0.06101|0.04882|0.02989|0.0227|0.02037|0.02094|0.02048|0.02085|0.06135|0.05906|0.16864|-0.09754||||||||||||-0.07333|-0.07636|-0.04768|-0.03456|-0.02809|-0.02624|-0.02439|-0.0212|-0.01857|-0.21355|-0.14409|-0.032|23|18|3|3|15|10|160|315|280|232|236|254|273|22|21|22|||||||||||||||||||||||||
2025-12-17 09:39:42|UB.D.GILD.CASH.IP|5|2025-12-17 09:24:30|2025-12-17 09:36:30|11800|0|60.37366|2025-12-16|0.44422|2|0.293378|4|-0.681743|14|2025-12-16|100|27.25965|0.44422|87.54707|83.36816|66.73632|46.75822|50.25233|14.87962|21.17406|39.18874|100|95.88563|92.37273|18.02523|11.72521|11.28593|14.88594|11.03752|13.39825|9.31139|71.8167|50.80078||0|0|0|0|0|0|0|0|0|0|0|0|0|1|2448|1468|1692|1854|1286|996|2298|60102|142|||0.01412||0.10413|0.14649|0.20101|0.12183||0.0919|0.00838|0.03577||0.00837|0.00837|0.0582|0.03713|0.02671|0.02522|0.02472|0.01803|0.01732|||||-0.08344|-0.20075|-0.08379|-0.18377||-0.48463|-0.07504|-0.09181|-0.06705|-0.03664||-0.09197|-0.02928|-0.06985|-0.03096|-0.02668|-0.02142|-0.02119|-0.01601|-0.01969|-0.32862|-0.14385||1|26|1|8|6|3|15|8|7|5|47|11|24|26|162|223|258|155|191|202|280|7|2|||0|0|0||||||||||||||||||||
2025-12-17 09:39:42|SC.D.HLTUS.CASH.IP|0|none|||0|0|2025-12-16|12.33815|20|1.689779|14|-0.171623|14|2025-12-16|||||||||||||||32.32028|18.21636|19.75399|26.61562|22.74383|18.46745|12.33815||||||||||||||||||1531|883|425|409|1066|495|921||||||||||||||||||0.17479|0.0405|0.02131|0.01832|0.02272|0.0229|0.02043||||||||||||||||||-0.05175|-0.05135|-0.02804|-0.02674|-0.0261|-0.0209|-0.02583||||59|149|132|128|97|114|179|||||||||||||||||||||||||
2025-12-17 09:39:43|SD.D.JKSUS.CASH.IP|0|none|||0|0|2025-12-16|33.55133|18|0.622568|14|-0.700332|20|2025-12-16|||||||||||||||55.77165|53.74782|49.00751|63.59192|33.55133|52.7864|41.48696||||||||||||||||||543|340|665|435|227|279|138||||||||||||||||||0.1421|0.11809|0.05584|0.05921|0.04776|0.08947|0.09025||||||||||||||||||-0.28928|-0.18711|-0.11827|-0.14146|-0.10126|-0.16212|-0.16586||||29|58|43|52|30|38|92|||||||||||||||||||||||||
2025-12-17 09:39:44|SD.D.JMIAUS.CASH.IP|0|none|||0|0|2025-12-16|14.3277|15|0.895037|14|-0.753138|14|2025-12-16|||||||||||||||15.34101|14.3277|24.12054|25.74552|33.21245|40.54996|14.49489||||||||||||||||||6389|2759|1453|1028|1053|544|681||||||||||||||||||0.23859|0.1508|0.1434|0.09774|0.10278|0.13247|0.1303||||||||||||||||||-0.20561|-0.14638|-0.13868|-0.10612|-0.09205|-0.10175|-0.12349||||120|213|138|129|127|94|175|||||||||||||||||||||||||
2025-12-17 09:39:44|EG.D.KPN.CASH.IP|41|2025-12-17 09:24:10|2025-12-17 09:39:30|392|1038.1|14.65908|2025-12-16|19.07323|14|0.127065|12|-0.128041|13|2025-12-16|||||||||28.81288|42.37332|31.93711|25.88571|39.5526|22.24978|19.07323|36.78623|25.02213||||||||||||||||648|343|656|914|1120|1291|649|556|867||||||||||||||||0.02943|0.03186|0.03399|0.0254|0.04128|0.02864|0.02562|0.02568|0.02563||||||||||||||||-0.03921|-0.02547|-0.02547|-0.03555|-0.03387|-0.03785|-0.02711|-0.02749|-0.02561||||||||146|85|47|58|43|90|84|68|44|||||||||||||||||||||||||
2025-12-17 09:39:45|SD.D.LMT.CASH.IP|3|2025-12-17 09:24:30|2025-12-17 09:28:30||0|33.33333|2025-12-16|30.59196|19|0.373418|22|-0.865927|14|2025-12-16|100|||||||||100|100||100|58.4951|31.83595|35.44878|33.40278|34.35311|42.71104|30.59196|37.53764|67.15997|55.73074|68.49925|3|||||||||0|20||6|170|704|505|633|694|326|400|889|2121|238|126|0.09317||||||||||||0.12568|0.30024|0.04744|0.02804|0.02704|0.03675|0.01873|0.01442|0.01267||0.37342||-0.13026||||||||||-0.14614|||-0.40482|-0.13187|-0.0373|-0.04033|-0.04309|-0.02809|-0.02393|-0.02305|-0.48694|-0.19958|-0.14339|4|6|2|9|12|98|147|126|105|150|144|160|3|9|19|||||||||||||||||||||||||
2025-12-17 09:39:45|EC.D.MCA.CASH.IP|83|2025-12-17 09:24:00|2025-12-17 09:39:40|62820|13.4|26.52844|2025-12-16|8.75108|8|0.174714|8|-0.173941|11|2025-12-16|||||||||8.75108|14.59302|19.4604|25.13087|28.66348|17.0304|25.53059|18.42733|13.96858||||||||||||||||12|10|10|9|6|9|16|14|16||||||||||||||||0.0368|0.02448|0.02202|0.01816|0.01888|0.02296|0.02447|0.02254|0.02251||||||||||||||||-0.03045|-0.02102|-0.02002|-0.02467|-0.02238|-0.02287|-0.02216|-0.01989|-0.02032||||||||321|247|216|215|185|241|243|239|129|||||||||||||||||||||||||
2025-12-17 09:39:46|UC.D.MRNAUS.CASH.IP|18|2025-12-17 09:24:30|2025-12-17 09:39:10|2961|0|0.53712|2025-12-16|0.16694|0|1.802721|21|-0.773369|14|2025-12-16|0.16694|46.83016|64.35302|52.30486|94.45758|75.07913|40.13654|51.70362|37.57184|63.02297|69.14687|68.59509|91.94109|50.26966|18.91182|4.98401|4.37165|9.16477|6.9202|5.94574|2.54656|81.85468|100|100|345|50|15|45|0|34|0|41|0|238|188|57|19|822|2077|2553|3176|1357|1527|1851|5569|7963|40|0||0.26894|0.03366|0.03804|0.03378|0.05363|0.03574|0.04114|0.03381|0.25|0.07573||0.25243|0.0335|0.11064|0.06698|0.05198|0.04629|0.04829|0.04617|0.0488|0.81961||||-0.26766|-0.18471|-0.17443|-0.03376|-0.18603|-0.15215|-0.05322|-0.08456|-0.27937|-0.24144|-0.57085|-0.21026|-0.17613|-0.09598|-0.06526|-0.05449|-0.04312|-0.04926|-0.04474|-0.0457|-0.16807|||1|15|14|23|18|24|30|31|8|43|29|19|37|14|165|304|300|252|247|220|199|11|4|3|||||||||||||||||||||||||
2025-12-17 09:39:47|EJ.D.NESN.CASH.IP|61|2025-12-17 09:24:00|2025-12-17 09:39:30|7844|76.1|4.95983|2025-12-16|15.27351|8|0.051203|15|-0.114475|8|2025-12-16|||||||||15.27351|32.88144|30.37058|48.65779|30.59951|29.25768|25.7816|20.2683|16.265||||||||||||||||586|307|424|223|273|341|318|464|864||||||||||||||||0.02602|0.01351|0.02204|0.01915|0.01574|0.01623|0.01915|0.01733|0.01727||||||||||||||||-0.0272|-0.01589|-0.01488|-0.01276|-0.01729|-0.01786|-0.01852|-0.01469|-0.0155||||||||223|143|112|74|85|106|163|158|80|||||||||||||||||||||||||
2025-12-17 09:39:47|SE.D.NIOUS.CASH.IP|3|2025-12-17 09:24:10|2025-12-17 09:31:50|500|0|0.40027|2025-12-16|0.19881|22|6.021505|9|-0.408998|2|2025-12-16||53.44084|57.70578|18.91663|57.26038|60.0818|41.82011|61.61667|64.91043|33.48557|75.05081|83.36714|33.46801|40.10731|0.20034|0.20094|0.20076|0.20145|0.20141|0.20133|0.1998|33.51032|0.19881|||1075|1171|389|1779|672|1403|579|3740|3649|1988|1937|4814|4432|47316|89326|100696|105655|153693|86650|155361|10306|1887|||0.20202|0.20513|0.20492|0.20576||0.409|0.20398|0.20429|1.65761||||0.20161|0.32193||||0.20243|||0.1992||||-0.2006|-0.26204||-0.2052|-0.20408|-0.2045||-0.30623|-0.20263|-0.20243|-0.20243|-0.20161|-0.2008|-0.1996||||-0.20121|||-0.19861|||30|33|16|14|10|12|13|17|12|4|6|6|15|26|21|10|5|8|10|4|9|1|||||||||||||||||||||||||
2025-12-17 09:39:48|EJ.D.NOV.CASH.IP|49|2025-12-17 09:24:00|2025-12-17 09:39:20|10789|115.1|14.32016|2025-12-16|11.46821|14|0.110844|8|-0.184128|14|2025-12-16|||||||||18.58627|22.48043|38.80723|27.60122|20.6047|30.89775|11.46821|19.04781|19.46333||||||||||||||||351|258|243|323|374|283|407|528|516||||||||||||||||0.03073|0.02146|0.01973|0.02628|0.02041|0.02204|0.02996|0.0252|0.02111||||||||||||||||-0.02501|-0.02389|-0.01841|-0.02122|-0.01836|-0.02011|-0.03186|-0.02335|-0.02328||||||||167|138|116|87|68|136|201|226|72|||||||||||||||||||||||||
2025-12-17 09:39:49|KA.D.OCDO.CASH.IP|28|2025-12-17 09:24:00|2025-12-17 09:34:50|236.2|64.6|18.14166|2025-12-16|34.74069|13|0.664599|8|-0.533808|8|2025-12-16|||||||||48.72542|41.04235|37.65914|39.53891|44.86268|34.74069|42.50395|45.28372|35.25771||||||||||||||||907|589|1248|1248|331|609|1217|714|1143||||||||||||||||0.18268|0.09206|0.11865|0.0986|0.06899|0.07148|0.10806|0.06512|0.14429||||||||||||||||-0.20123|-0.10949|-0.12898|-0.05364|-0.04296|-0.07132|-0.12603|-0.08355|-0.08093||||||||62|44|16|33|38|26|59|62|37|||||||||||||||||||||||||
2025-12-17 09:39:49|UC.D.ORLY.CASH.IP|0|none|||0|0|2025-12-16|3.95898|15|0.583369|14|-0.223238|14|2025-12-16|||||||||||||||12.57869|3.95898|8.61786|13.35609|8.80596|6.48391|5.59408||||||||||||||||||2020|1470|933|927|869|898|931||||||||||||||||||0.05963|0.03346|0.02135|0.01882|0.01775|0.01651|0.01904||||||||||||||||||-0.05402|-0.03162|-0.02304|-0.01989|-0.01683|-0.01685|-0.01965||||128|306|233|210|205|263|269|||||||||||||||||||||||||
2025-12-17 09:39:50|SE.D.PLTRUS.CASH.IP|69|2025-12-17 09:24:30|2025-12-17 09:39:40|18780|0|8.81995|2025-12-16|0.01484|20|0.395474|14|-0.360991|14|2025-12-16|50.51364|17.14922|21.81522|26.61414|47.25151|30.26444|42.87072|36.92528|32.88826|46.76514|58.84625|58.1695|50.03907|28.72422|4.79064|0.03513|0.03272|0.02817|0.30752|0.30579|0.01484|53.76313|67.2121|56.45783|604|56|82|73|38|30|16|42|42|445|264|195|364|1320|16009|20076|10277|8585|10092|7491|11425|6222|359|2496|0.02758|0.01931|0.01795|0.01432|0.01026|0.01181|0.01098|0.01311|0.01813|0.04342|0.03522|0.05263|0.01609|0.03733|0.07629|0.06086|0.03581|0.02909|0.03062|0.02639|0.02347|0.02584|0.03737|0.05154|-0.03855|-0.01948|-0.02327|-0.01403|-0.01175|-0.01398|-0.01532|-0.01642|-0.02155|-0.05697|-0.02355|-0.03243|-0.02866|-0.03915|-0.0702|-0.05633|-0.03654|-0.02945|-0.02844|-0.02568|-0.02231|-0.03717|-0.01366|-0.03893|107|257|257|188|163|162|133|168|213|135|97|74|102|213|296|360|360|358|357|360|360|134|64|78|||||||||||||||||||||||||
2025-12-17 09:39:51|UC.D.PYPLVUS.CASH.IP|17|2025-12-17 09:24:00|2025-12-17 09:38:50||0|11.79723|2025-12-16|1.08018|20|0.661485|9|-0.262898|5|2025-12-16|100|45.52635|38.6653|51.02382|35.05661|65.83833|50.05625|51.91037|60.05523|66.76477|81.71611|57.28406|74.26858|56.7561|17.09603|2.31477|3.81342|2.48181|2.15904|2.25422|1.08018|73.72299|83.36053|87.52039|29|82|90|32|66|62|32|75|47|100|46|489|135|308|6687|3601|4380|2626|2293|2400|5417|7413|163|252||0.0444|0.01642|0.0237|0.03612|0.01823|0.03074|0.02542|0.05754|0.11038|0.02992|0.12291|0.05499|0.07304|0.07362|0.03828|0.03677|0.02681|0.02465|0.02363|0.02142|0.04079|0.0408|||-0.06223|-0.07963|-0.08061|-0.04264|-0.07035|-0.051|-0.06249|-0.06104|-0.09011|-0.04184|-0.04456|-0.05651|-0.05471|-0.05076|-0.03778|-0.03417|-0.02654|-0.02396|-0.02386|-0.0234|-0.02041|-0.14668|-0.03262|17|55|57|51|20|38|48|54|25|72|60|35|128|90|223|351|343|325|327|313|282|19|12|8|||||||||||||||||||||||||
2025-12-17 09:39:52|UC.D.PTONUS.CASH.IP|1|2025-12-17 09:24:30|2025-12-17 09:24:30|622|0|0.32154|2025-12-16|0.1608|20|0.323102|14|-0.322581|22|2025-12-16|1.45631||||||||||||66.88207|0.45924|3.43887|1.361|5.55301|0.16173|9.23764|0.16128|0.1608|50.24351|1.13269|0.81169|99||||||||||||300|673|3239|2245|4484|7093|4357|8469|20684|950|1204|130||||||||||||||0.16051|0.19262|0.18667|0.16084|0.1626||0.32206|0.16077|||||||||||||||||-0.16077|-0.15989|-0.19205||-0.16155|-0.16103|-0.16026|||-0.32258||1|3|7|61|83|37|25|33|29|18|2|1|1|||||||||||||||||||||||0||
2025-12-17 09:39:52|KA.D.RIO.CASH.IP|68|2025-12-17 09:24:20|2025-12-17 09:39:50|5760|50.1|29.43859|2025-12-16|14.04928|14|0.07041|15|-0.123239|15|2025-12-16|||||||||21.68184|24.19388|36.24674|24.15467|28.01517|18.81775|14.04928|15.33991|17.22118||||||||||||||||221|182|131|128|160|198|264|332|322||||||||||||||||0.02863|0.01885|0.02356|0.01765|0.01764|0.02595|0.03023|0.02349|0.0194||||||||||||||||-0.02651|-0.01766|-0.01766|-0.01985|-0.01763|-0.02261|-0.02404|-0.02396|-0.02178||||||||157|91|69|58|50|133|164|235|93|||||||||||||||||||||||||
2025-12-17 09:39:53|EJ.D.ROG.CASH.IP|51|2025-12-17 09:24:10|2025-12-17 09:39:30||43.8|17.66947|2025-12-16|15.81723|13|0.093956|15|-0.124727|15|2025-12-16|||||||||22.18879|36.21816|32.48445|31.17352|18.44797|15.81723|26.55694|27.01211|18.06246||||||||||||||||113|83|192|68|142|127|161|196|166||||||||||||||||0.04762|0.0397|0.03344|0.04351|0.05168|0.031|0.03888|0.03794|0.0338||||||||||||||||-0.03974|-0.03948|-0.03429|-0.03552|-0.031|-0.03101|-0.03925|-0.03702|-0.03405||||||||149|105|114|61|38|57|98|126|61|||||||||||||||||||||||||
2025-12-17 09:39:54|KA.D.RR.CASH.IP|45|2025-12-17 09:24:10|2025-12-17 09:39:20|1118|254.8|35.59931|2025-12-16|21.85708|16|0.183066|14|-0.182149|12|2025-12-16|||||||||33.39004|43.63056|59.72666|64.53818|38.66642|50.03739|41.7042|28.72714|21.85708||||||||||||||||1036|1424|732|456|921|933|1169|1522|1849||||||||||||||||0.04818|0.04548|0.0506|0.04557|0.04568|0.04595|0.05898|0.04575|0.05312||||||||||||||||-0.06144|-0.04547|-0.04556|-0.04555|-0.06511|-0.04999|-0.048|-0.04571|-0.05309||||||||120|78|67|62|44|76|132|122|55|||||||||||||||||||||||||
2025-12-17 09:39:54|EG.D.RDSANA.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:39:55|ED.D.SAPG.CASH.IP|58|2025-12-17 09:24:00|2025-12-17 09:39:50|20625|50.9|13.82778|2025-12-16|9.78223|16|0.146306|11|-0.845411|11|2025-12-16|||||||||17.49604|18.78247|19.40819|16.14157|16.30708|15.36301|9.98574|15.50813|9.78223||||||||||||||||320|217|225|570|318|181|332|296|417||||||||||||||||0.0409|0.03161|0.03093|0.0452|0.0364|0.02809|0.03502|0.03071|0.02838||||||||||||||||-0.04436|-0.02871|-0.02476|-0.06507|-0.02663|-0.02784|-0.03225|-0.03068|-0.02643||||||||189|112|129|180|129|150|221|252|123|||||||||||||||||||||||||
2025-12-17 09:39:56|SG.D.SAP.CASH.IP|0|none|||0|0|2025-12-16|8.29922|14|0.673401|18|-1.189545|18|2025-12-16|||||||||||||||8.29922|16.92901|28.25712|44.81917|49.77292|51.01847|32.87917||||||||||||||||||88|51|86|17|204|45|80||||||||||||||||||0.02619|0.02122|0.02009|0.04014|0.10241|0.03412|0.04462||||||||||||||||||-0.02448|-0.02083|-0.02312|-0.02318|-0.10322|-0.06465|-0.07009||||170|320|234|114|141|106|128|||||||||||||||||||||||||
2025-12-17 09:39:56|ED.D.SIEGn.CASH.IP|74|2025-12-17 09:24:10|2025-12-17 09:39:50||159.8|41.9119|2025-12-16|7.46892|16|0.127011|8|-0.232952|8|2025-12-16|||||||||16.30489|26.9884|23.0593|22.17042|28.37743|24.46878|13.63832|18.12662|7.46892||||||||||||||||356|166|257|240|280|315|424|388|209||||||||||||||||0.03629|0.02573|0.03048|0.02393|0.02328|0.02547|0.02745|0.02486|0.0252||||||||||||||||-0.04018|-0.02473|-0.02398|-0.0234|-0.02155|-0.02167|-0.02548|-0.02939|-0.02492||||||||252|178|178|149|134|135|191|232|94|||||||||||||||||||||||||
2025-12-17 09:39:57|EC.D.GLEFP.CASH.IP|55|2025-12-17 09:24:20|2025-12-17 09:39:50|6601|184.2|30.9355|2025-12-16|22.35862|8|0.124494|8|-0.154751|13|2025-12-16|||||||||22.35862|42.33538|44.7626|38.62172|40.9772|43.66256|31.64293|36.3913|32.88197||||||||||||||||106|76|58|83|46|59|92|84|154||||||||||||||||0.04221|0.03702|0.03092|0.03092|0.04655|0.03873|0.03652|0.03587|0.03386||||||||||||||||-0.03937|-0.0319|-0.03091|-0.03867|-0.03618|-0.03911|-0.03296|-0.03366|-0.03384||||||||251|156|114|114|105|110|155|176|70|||||||||||||||||||||||||
2025-12-17 09:39:58|UD.D.TSLA.CASH.IP|86|2025-12-17 09:24:30|2025-12-17 09:39:40|49207|0|9.33755|2025-12-16|0.01166|20|0.398008|23|-0.826446|23|2025-12-16|21.14857|1.73702|4.57151|4.49098|13.34433|9.68863|13.71001|11.51322|8.86721|15.80337|26.58717|29.43999|17.04865|7.12749|1.49077|0.01829|0.0152|0.01334|0.01531|0.01519|0.01166|6.41154|21.67155|12.41522|1286|389|232|195|100|160|114|137|182|665|403|453|858|3445|43254|46556|25094|24228|18820|30687|48429|7266|1506|4053|0.01474|0.01563|0.01279|0.01253|0.00922|0.01093|0.0081|0.00874|0.01234|0.01766|0.01904|0.01776|0.01149|0.02068|0.06451|0.05097|0.03513|0.02735|0.02747|0.03036|0.03074|0.0189|0.01304|0.04486|-0.01489|-0.01904|-0.01299|-0.01585|-0.0115|-0.01224|-0.01251|-0.01217|-0.01685|-0.02468|-0.01705|-0.01637|-0.01147|-0.02015|-0.05884|-0.05216|-0.03569|-0.02908|-0.02751|-0.02751|-0.03399|-0.02142|-0.01172|-0.05201|284|348|351|335|300|310|292|313|305|203|241|221|276|324|342|360|360|360|360|360|360|329|254|315|||||||||||||||||||||||||
2025-12-17 09:39:59|EC.D.FP.CASH.IP|73|2025-12-17 09:24:20|2025-12-17 09:39:50||103.8|8.23972|2025-12-16|4.40556|16|0.144092|8|-0.162749|8|2025-12-16|||||||||9.42084|10.88782|7.35655|12.72847|26.6812|11.99063|9.60843|4.98608|4.40556||||||||||||||||176|152|131|121|148|119|261|306|239||||||||||||||||0.02862|0.02052|0.02112|0.02056|0.01816|0.02063|0.02623|0.02707|0.02563||||||||||||||||-0.03105|-0.02661|-0.01905|-0.02198|-0.02095|-0.02033|-0.02842|-0.0246|-0.02104||||||||266|184|109|118|90|142|219|302|114|||||||||||||||||||||||||
2025-12-17 09:40:00|SH.D.UBERUS.CASH.IP|19|2025-12-17 09:26:10|2025-12-17 09:39:40|8099|0|26.54383|2025-12-16|0.58659|15|0.556586|9|-0.330882|9|2025-12-16|71.4642|50.84543|46.0518|66.68924|78.59515|45.54132|100|64.71747|45.31165|70.97523|33.52134|61.72983|56.07552|43.49064|3.97112|0.58659|1.72863|3.02861|2.11851|1.3131|1.78563|50.06689|76.93736|87.51238|122|4|24|0|0|18|0|0|8|88|312|170|336|713|10971|9453|5759|4410|4496|4467|9385|6550|255|143|0.03987|0.0334|0.02369|0.01231||0.02053|0.01231|0.03284|0.02202|0.30029||0.06098|0.04261|0.07922|0.04946|0.03964|0.02726|0.02073|0.02224|0.01827|0.02214|0.02475||0.09727|-0.09804|-0.04681|-0.06774|-0.0738|-0.04302|-0.06645||-0.01847|-0.04302|-0.11952|-0.11629|-0.15886|-0.05475|-0.03999|-0.05555|-0.03793|-0.02691|-0.02242|-0.02054|-0.01938|-0.01828|-0.10716|-0.02475|-0.02062|21|65|37|12|14|22|11|17|42|24|9|13|25|53|205|357|352|332|333|308|282|10|13|16|||||||||||||||||||||||||
2025-12-17 09:40:00|EG.D.ULNA.CASH.IP|0|none|||0|0|2025-12-16|10000||0||0||2025-12-16|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:40:01|KA.D.ULVR.CASH.IP|79|2025-12-17 09:24:20|2025-12-17 09:39:50|4835.5|40.6|13.9555|2025-12-16|5.67094|9|0.104526|15|-0.123482|8|2025-12-16|||||||||13.4095|5.67094|11.84826|38.28539|34.60135|25.40242|14.19604|23.9103|19.32332||||||||||||||||326|139|277|889|528|172|331|526|339||||||||||||||||0.01885|0.01789|0.01292|0.01182|0.01267|0.01575|0.01923|0.01941|0.01713||||||||||||||||-0.02146|-0.01651|-0.01698|-0.01263|-0.01857|-0.01427|-0.02515|-0.01485|-0.01463||||||||254|212|169|81|133|130|261|272|145|||||||||||||||||||||||||
2025-12-17 09:40:02|SH.D.UPS.CASH.IP|1|2025-12-17 09:24:20|2025-12-17 09:24:20||0|0|2025-12-16|0.15508|22|0.38038|14|-0.451128|14|2025-12-16|100|||||||||100|||100|50.04993|11.55682|12.60466|20.30153|21.4896|16.36494|10.07874|6.47776|88.94006|0.15508|100|0|||||||||0|||0|103|1251|752|957|577|737|1249|2507|2417|298|0|0.25063||||||||||||||0.04699|0.03016|0.01919|0.01888|0.02309|0.02052|0.02141|0.01001||0.07011|||||||||||||||-0.0486|-0.02649|-0.01921|-0.01955|-0.01879|-0.01993|-0.0188|-0.11493|-0.01||1|2|1|2|131|239|227|247|245|259|279|18|2|3|0||||||||||||||||||||||||
2025-12-17 09:40:02|UD.D.VRMUS.CASH.IP|0|none|||0|0|2025-12-16|78.48062|15|10.397254|14|-7.408859|17|2025-12-16|||||||||||||||82.35144|78.48062||96.33683|100|92.92451|93.56455||||||||||||||||||0|0||0|0|0|4||||||||||||||||||2.72775|||0.29983|1.7347|0.45444|0.19271||||||||||||||||||-2.27971|||-1.80297|-1.19737|-0.3932|-1.0111||||9|4|23|12|13|28|||||||||||||||||||||||||
2025-12-17 09:40:03|SB.D.DIS.CASH.IP|18|2025-12-17 09:24:30|2025-12-17 09:39:00|11155|0|94.44444|2025-12-16|2.27068|20|0.297217|12|-0.922691|21|2025-12-16|100|17.0788|48.64071|41.74349|80.02269|50.05898|58.35299|52.96783|42.88367|76.29053|10.25886|52.51912|88.06422|44.58756|3.24397|2.96826|5.9224|3.85351|9.38104|5.68306|2.27068|72.9808|60.23291|100|8|2|0|9|0|0|0|18|0|38|24|240|68|539|7520|4868|2624|1852|1629|2608|6054|88450|166|453|0.04526|0.00906|0.00908|0.02445|0.00907|0.00907|0.01134|0.03928|0.02071|0.02532|0.1585|0.02712|0.03972|0.05408|0.04831|0.02786|0.01924|0.01856|0.01622|0.01883|0.01744|0.03605|0.00896||-0.05199|-0.05333|-0.01816|-0.06351|-0.00908|-0.03629||-0.08152|-0.01811|-0.02543|-0.01509|-0.08968|-0.08483|-0.04051|-0.04422|-0.02861|-0.02071|-0.02067|-0.01506|-0.0191|-0.0163|-0.36511|-0.01493|-0.01791|7|65|35|24|20|8|12|17|28|42|10|21|125|18|188|340|288|287|299|300|310|11|5|4|||||||||||||||||||||||0||
2025-12-17 09:40:04|SH.D.WFC.CASH.IP|14|2025-12-17 09:24:40|2025-12-17 09:31:00|9110|0|93.0368|2025-12-16|0.59416|18|1.417738|9|-0.422444|10|2025-12-16|100|||||||||69.69826|82.48795|100|69.37588|75.07537|3.53846|1.15617|0.87157|1.53378|0.59416|0.89943|0.68041|75.05165|100|100|5|||||||||0|5|22|0|103|1771|1603|1753|1740|2009|1921|5888|8096|170|0||||||||||0.26726|0.24435||0.02692||0.03593|0.02551|0.01942|0.01817|0.01743|0.01813|0.0179|0.06523|0.19032|||||||||||-0.26817|-0.21661|-0.01617|-0.01078|-0.0172|-0.03838|-0.02446|-0.02248|-0.02057|-0.02008|-0.01975|-0.01767|-0.24951||-0.18514|1|26|34|2|13|12|173|354|350|329|345|339|299|8|6|1||||||||||||0||||||||||||0|
2025-12-17 09:40:05|UD.D.WYNN.CASH.IP|0|none|||0|0|2025-12-16|24.71335|20|0.846365|14|-0.252565|15|2025-12-16|||||||||||||||37.76227|41.06283|35.09999|31.95187|33.85345|29.02048|24.71335||||||||||||||||||541|525|535|405|391|384|477||||||||||||||||||0.25936|0.05039|0.0459|0.02139|0.03624|0.03176|0.02164||||||||||||||||||-0.09811|-0.05999|-0.06387|-0.04106|-0.04953|-0.02818|-0.03592||||48|105|100|91|77|76|138|||||||||||||||||||||||||
2025-12-17 09:40:05|UD.D.ZMUS.CASH.IP|1|2025-12-17 09:25:10|2025-12-17 09:25:10||0|0|2025-12-16|15.75648|16|0.55119|12|-2.228286|21|2025-12-16||||||||||100||100|71.85244|100|32.72815|20.96977|15.75648|19.20004|28.61303|17.28718|17.10677|61.11624|51.44103|100||||||||||0||0|205|3|525|509|394|363|263|258|1074|149|94|0|||||||||||||0.55119||0.09895|0.05396|0.03822|0.0322|0.03735|0.0298|0.02508|0.01138|||||||||||||||-0.96974||-0.10337|-0.04249|-0.031|-0.02967|-0.02323|-0.02435|-0.02427|-2.22829|-0.7451||3|1|7|1|83|158|172|141|154|145|205|5|4|2|||||||||||||||||||||||||
2025-12-17 09:40:06|EJ.D.ZURZ.CASH.IP|40|2025-12-17 09:24:30|2025-12-17 09:39:00|59080|21.7|45.01185|2025-12-16|10.03392|16|0.034002|15|-0.06759|8|2025-12-16|||||||||34.82267|41.09255|52.29427|42.87942|48.29339|40.0254|48.80115|31.60457|10.03392||||||||||||||||38|36|33|23|31|36|32|53|57||||||||||||||||0.03381|0.0338|0.03385|0.03389|0.03391|0.03386|0.03391|0.03397|0.03392||||||||||||||||-0.03862|-0.03383|-0.03385|-0.03389|-0.03388|-0.03385|-0.03388|-0.03398|||||||||92|56|44|35|29|40|41|57|10|||||||||||||||||||||||||
2025-12-17 09:40:07|CS.D.XRPUSD.CFD.IP|75|2025-12-17 09:25:40|2025-12-17 09:40:00|189.92|6.3|0.54311|2025-12-16|0.53491|16|0.432157|14|-0.360881|13|2025-12-16|0.54615|0.54911|0.55261|0.55321|0.55301|0.55098|0.54652|0.5477|0.54958|0.5497|0.54601|0.53907|0.5357|0.53522|0.53825|0.53535|0.53491|0.53683|0.53629|0.53715|0.53548|0.53626|0.53592|0.5359|4|5|7|7|7|5|4|5|5|5|8|7|8|11|15|15|11|8|8|8|7|5|3|4|0.01358|0.02138|0.02539|0.02267|0.02651|0.01851|0.01572|0.0183|0.02012|0.01588|0.02819|0.02515|0.02793|0.04808|0.0578|0.04968|0.03146|0.02552|0.02399|0.02383|0.02037|0.01854|0.01671|0.01821|-0.0165|-0.02393|-0.02573|-0.0245|-0.02123|-0.01656|-0.0157|-0.01913|-0.02038|-0.01601|-0.02256|-0.02408|-0.02558|-0.0481|-0.05299|-0.04559|-0.03049|-0.02761|-0.02199|-0.02439|-0.02357|-0.01909|-0.01475|-0.0152|305|345|355|345|334|310|287|311|301|315|322|354|343|357|360|360|358|351|353|350|346|287|244|286|||||||||||||||||||||||||
2025-12-17 09:40:08|CS.D.XRPUSD.CFD.IP|0|none|||0|0|2025-12-16|0.53491|16|0.432157|14|-0.360881|13|2025-12-16|0.54615|0.54911|0.55261|0.55321|0.55301|0.55098|0.54652|0.5477|0.54958|0.5497|0.54601|0.53907|0.5357|0.53522|0.53825|0.53535|0.53491|0.53683|0.53629|0.53715|0.53548|0.53626|0.53592|0.5359|4|5|7|7|7|5|4|5|5|5|8|7|8|11|15|15|11|8|8|8|7|5|3|4|0.01358|0.02138|0.02539|0.02267|0.02651|0.01851|0.01572|0.0183|0.02012|0.01588|0.02819|0.02515|0.02793|0.04808|0.0578|0.04968|0.03146|0.02552|0.02399|0.02383|0.02037|0.01854|0.01671|0.01821|-0.0165|-0.02393|-0.02573|-0.0245|-0.02123|-0.01656|-0.0157|-0.01913|-0.02038|-0.01601|-0.02256|-0.02408|-0.02558|-0.0481|-0.05299|-0.04559|-0.03049|-0.02761|-0.02199|-0.02439|-0.02357|-0.01909|-0.01475|-0.0152|305|345|355|345|334|310|287|311|301|315|322|354|343|357|360|360|358|351|353|350|346|287|244|286|||||||||||||||||||||||||
2025-12-17 09:40:09|CS.D.BCHUSD.CFD.IP|74|2025-12-17 09:24:20|2025-12-17 09:40:00|545.18|2.5|0.51438|2025-12-16|0.51168|18|0.466738|15|-0.315596|13|2025-12-16|0.52227|0.52477|0.52478|0.52477|0.52745|0.52755|0.52647|0.52658|0.52815|0.52919|0.52501|0.51982|0.5161|0.51686|0.51599|0.51232|0.51257|0.51381|0.51168|0.51183|0.51272|0.51218|0.51317|0.51422|4|3|4|4|4|3|2|3|3|3|4|5|4|8|9|8|5|4|4|3|3|2|5|3|0.01774|0.02165|0.02398|0.02|0.02362|0.01452|0.01664|0.01719|0.01939|0.01977|0.03146|0.02906|0.02575|0.03824|0.04136|0.03596|0.02487|0.01914|0.02151|0.01615|0.01482|0.01571|0.00918|0.01585|-0.019|-0.02251|-0.0273|-0.02234|-0.02389|-0.01515|-0.01705|-0.02284|-0.02105|-0.01844|-0.02607|-0.02864|-0.02701|-0.0444|-0.03867|-0.0347|-0.02855|-0.0206|-0.01874|-0.01718|-0.01602|-0.01289|-0.01205|-0.01383|303|294|278|303|303|259|236|217|234|229|232|315|279|330|352|354|317|304|263|272|280|194|278|222|||||||||||||||||||||||||
2025-12-17 09:40:10|IR.D.FLG.FWM2.IP|71|2025-12-17 09:24:50|2025-12-17 09:40:10||19.3|0.00739|2025-12-16|0.02195|8|0.115715|13|-0.071499|13|2025-12-16|||||||||0.02195|0.02198|0.022|0.022|0.02202|0.02214|0.02207|0.02202|0.022|0.022|||||||||||||||61|90|82|56|62|68|65|60|80|51|||||||||||||||0.01122|0.01013|0.00979|0.00841|0.00786|0.01259|0.01057|0.00979|0.00857|0.0077|||||||||||||||-0.00953|-0.01042|-0.01079|-0.00843|-0.00917|-0.01515|-0.00978|-0.00959|-0.00978|-0.00903|||||||187|152|141|87|126|239|235|205|172|74|||||||||||||||||||||||||
2025-12-17 09:40:11|IR.D.ULTRA100.FWM.IP|30|2025-12-17 09:24:40|2025-12-17 09:39:40|11780.8|13.7|0.01358|2025-12-16|0.03384|23|0.132278|13|-0.106218|14|2025-12-16|0.03396|0.03396|0.03397|0.03398|0.03401|0.03399|0.03397|0.03399|0.03398|0.03399|0.03402|0.03402|0.03398|0.03399|0.03406|0.03395|0.03394|0.03391|0.03393|0.0339|0.03386|0.03386||0.03384|25|28|26|26|19|34|32|24|40|41|27|41|75|127|99|100|82|101|102|124|197|140||12|0.01274|0.01666|0.01359|0.01997||0.02635|0.01851|0.01515|0.02255|0.01756|0.02165|0.01659|0.02678|0.03176|0.02363|0.02485|0.02104|0.02488|0.02629|0.02629|0.02681|0.02667||0.01354|-0.01769|-0.01807|-0.01274||||-0.01359|-0.01584|-0.02006|-0.02208|-0.01984|-0.02212|-0.01791|-0.02825|-0.02717|-0.02411|-0.02366|-0.02374|-0.02311|-0.02642|-0.02623|-0.02353||-0.01573|28|54|10|18|6|8|21|44|59|57|53|39|47|197|174|141|111|59|30|55|38|26|20|||||||||||||||||||||||||
2025-12-17 09:40:11|IR.D.BOND100.FWM.IP|26|2025-12-17 09:24:30|2025-12-17 09:39:20||12.3|0.00935|2025-12-16|0.03466|21|0.176361|13|-0.095591|13|2025-12-16|0.03477|0.03477|0.03478|0.03479|0.0348|0.03479|0.03477|0.03478|0.03478|0.03479|0.03482|0.03483|0.03479|0.0348|0.03486|0.03475|0.03474|0.03471|0.03472|0.0347|0.03467|0.03466||0.03466|38|52|67|130|32|84|65|120|49|58|45|86|81|210|212|199|165|204|201|125|230|191||34|0.02694|||0.01305|||0.02695|0.02696|0.02714|0.02398|0.02249||0.0272|0.03772|0.02622|0.02607|0.02649|0.02692||0.02734|0.02687|0.0273||0.01612|-0.02477|-0.02694||-0.02||-0.02783||-0.0273|-0.02521|-0.02509|-0.02698||-0.02696|-0.03116|-0.03005|-0.02725|-0.02466|-0.02742|-0.02777|-0.02472||-0.02686||-0.03175|19|31|3|9|8|6|6|22|49|45|32|14|35|157|131|98|91|31|15|35|19|15|17|||||||||||||||||||||||||
2025-12-17 09:40:12|IR.D.10YEAR100.FWM.IP|65|2025-12-17 09:24:20|2025-12-17 09:40:10||51.7|0.00602|2025-12-16|0.03555|20|0.202038|13|-0.041829|14|2025-12-16|0.0356|0.0356|0.0356|0.03561|0.03561|0.03559|0.03559|0.0356|0.0356|0.0356|0.03562|0.03562|0.03561|0.0356|0.03562|0.03558|0.03558|0.03556|0.03557|0.03556|0.03555|0.03556||0.03556|101|248|176|222|153|122|97|170|190|87|191|138|311|596|497|413|506|373|396|616|376|349||189|0.01424|0.01365|0.01424||||0.01424|0.01335|0.01391|0.01406|0.01336|0.01336|0.01157|0.02471|0.01391|0.01417|0.01394|0.01245|0.01126|0.01356|0.01422|0.01333||0.01422||-0.01373|-0.01424|-0.01365|-0.01335|||-0.01335|-0.01335|-0.01401|-0.01276|-0.01336|-0.01399|-0.01598|-0.01571|-0.01423|-0.01415|-0.01253|-0.01334|-0.01689|-0.01422|-0.01333||-0.01422|19|42|16|9|7|10|17|34|62|44|25|30|28|165|134|92|80|56|27|42|28|16|14|||||||||||||||||||||||||
2025-12-17 09:40:13|IR.D.05YEAR100.FWM.IP|61|2025-12-17 09:24:30|2025-12-17 09:40:00||27.1|0.003|2025-12-16|0.01829|17|0.160231|13|-0.053022|13|2025-12-16|0.01831|0.01831|0.01831|0.01831|0.01831|0.01831|0.01831|0.01831|0.01831|0.01831|0.01831|0.01832|0.01831|0.01831|0.01831|0.0183|0.0183|0.01829|0.0183|0.0183|0.01829|0.01829||0.0183|67|155|79|125|63|134|162|271|194|198|205|99|152|493|353|358|259|265|374|618|416|467||61|0.00641|0.00732|0.00732||0.00687|0.00549||0.00732|0.00732|0.00721|0.00659|0.00733|0.00733|0.01431|0.00735|0.00684|0.00686|0.00656|0.00701|0.00671||0.00732||0.00686|-0.00661|-0.00698|-0.00488|-0.00732||-0.00732||-0.00732|-0.00659|-0.00732|-0.00732|-0.00733|-0.00733|-0.01111|-0.00774|-0.00717|-0.00646|-0.00732|-0.00701|-0.00823|-0.00658|-0.00732||-0.00686|30|31|26|17|15|20|15|28|36|34|30|30|35|198|170|115|122|52|25|52|34|30|18|||||||||||||||||||||||||
2025-12-17 09:40:13|CO.D.LH.FWM1.IP|0|none|||0|0|2025-12-16|0.1772|16|0.286089|14|-0.166568|14|2025-12-16|||||||||||||||0.17812|0.17762|0.1772|0.17754|0.17735|0.17733|||||||||||||||||||15|7|9|7|13|26|||||||||||||||||||0.04529|0.02818|0.02631|0.02146|0.01948|0.02365|||||||||||||||||||-0.03581|-0.02756|-0.02678|-0.02104|-0.02234|-0.03072|||||158|230|215|139|123|25|||||||||||||||||||||||||
2025-12-17 09:40:14|IR.D.FOAT.FWM1.IP|51|2025-12-17 09:24:30|2025-12-17 09:39:40||70.1|5.90463|2025-12-16|4.63849|13|0.058062|13|-0.024874|13|2025-12-16|53.86659|88.00531|69.24354|73.3444|40.0249|66.68119|60.0177|24.75174|11.55282|20.03397|14.46934|13.67267|16.3143|4.63849|12.68784|6.28942|5.92169|28.60149|45.47792|44.46794|||||4|1|1|3|4|2|7|23|45|69|77|69|78|56|52|52|89|41|20|7|||||0.0083|0.0083||||0.0083||0.0083|0.0101|0.00829|0.0083|0.0083|0.0083|0.01071|0.00855|0.0083|0.00878|0.00829|||||||-0.0083|-0.0083||||-0.0083|-0.0083|-0.0083|-0.00858|-0.00829|-0.0083|-0.0083|-0.0083|-0.00885|-0.00858|-0.00879|-0.0083|-0.00829|-0.00829|-0.00829|||||13|25|13|15|5|12|15|89|165|125|97|88|86|174|166|144|85|56|11|18|||||||||||||||||||||||||
2025-12-17 09:40:15|IR.D.FBTP.FWM1.IP|48|2025-12-17 09:26:00|2025-12-17 09:39:50||28.6|2.10154|2025-12-16|0.04191|16|0.066656|13|-0.041629|13|2025-12-16||||||||15.66079|0.75597|6.76189|7.90403|4.2954|2.16864|2.80338|2.05463|2.93919|0.04191|5.3026||||||||||||||25|79|149|78|104|108|78|92|108|94|58||||||||||||||0.00834|0.00978|0.00833|0.00833|0.00878|0.00834|0.01105|0.00834|0.00833|0.00972|0.00833||||||||||||||-0.00834|-0.00923|-0.00879|-0.00833|-0.00834|-0.00834|-0.00976|-0.00834|-0.00867|-0.00833|-0.00832|||||||96|140|119|89|94|94|181|149|138|95|38|||||||||||||||||||||||||
2025-12-17 09:40:15|IR.D.FGBM.FWM1.IP|61|2025-12-17 09:24:30|2025-12-17 09:40:00|11611|179.8|1.64584|2025-12-16|0.02584|18|0.02586|8|-0.03445|13|2025-12-16|0.02586|56.26185|100|100|50.01293|33.35057|50.01293|14.65622|1.39536|2.15314|0.02585|0.02585|0.02585|0.02625|4.07899|1.35884|0.02604|5.28764|0.02584|7.71815|25.02046||||141|15|25|19|29|86|67|159|370|320|551|548|407|338|341|516|412|133|252|104|139||||||0.00862|0.00862|||0.00862|0.00862|0.01097|0.00862|0.00862|0.00862|0.00862|0.01077|0.00862|0.00862|0.00862|0.00861||0.00861|0.00861|||||-0.00862||-0.00862||-0.00862|-0.00862|-0.00862|-0.00862|-0.00862|-0.00862|-0.00862|-0.00862|-0.01097|-0.00862|-0.00862|-0.00861|-0.00861|-0.00861|-0.00861|||||6|16|5|10|2|3|6|41|73|47|37|25|39|87|74|75|44|19|7|13|8|||||||||||||||||||||||||
2025-12-17 09:40:16|IR.D.JGB.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:40:17|IR.D.FGBL.FWM1.IP|73|2025-12-17 09:24:30|2025-12-17 09:39:50||188.3|0.00709|2025-12-16|0.02352|17|0.047026|13|-0.054833|13|2025-12-16|54.55615|38.47621|27.28983|31.59546|14.30588|16.68627|20.01881|1.39317|0.79853|0.02358|2.43259|2.65448|0.02353|0.56403|0.61527|0.02353|0.0236|0.02352|0.02352|6.0827|0.02397||||36|11|10|10|7|10|36|122|270|348|301|260|289|279|297|275|247|192|85|62|57|||||0.00784|0.00784|0.00784||0.00784|0.00784|0.00784|0.00891|0.00827|0.00784|0.00784|0.00784|0.01113|0.00785|0.00784|0.0084|0.00784||0.00784|0.00784||||-0.00784|-0.00784|-0.00784|-0.00784|-0.00784|-0.00784||-0.00784|-0.00836|-0.00784|-0.00784|-0.00784|-0.00784|-0.00962|-0.00785|-0.00784|-0.00784|-0.00784|-0.00784|-0.01176|-0.00784||||22|39|11|19|14|12|10|73|129|114|83|76|68|185|169|155|101|34|10|33|17|||||||||||||||||||||||||
2025-12-17 09:40:18|EN.D.LGO.FWM2.IP|80|2025-12-17 09:24:30|2025-12-17 09:40:10|618.4|8.2|0.12349|2025-12-16|0.16113|1|0.293351|11|-0.162628|14|2025-12-16||0.16113|0.16137|0.16133|0.16132|0.16151|0.16143|0.16127|0.16188|0.16256|0.16286|0.16279|0.16243|0.16267|0.16331|0.16453|0.16458|0.1643|0.16443|0.16468|0.16475|0.16499|0.30664|||1|1|1|2|2|3|9|24|23|12|21|8|11|20|18|25|18|6|8|7|9|0|||0.02222|0.01794|0.01613|0.01613|0.01939|0.02287|0.0221|0.03089|0.02911|0.02661|0.03765|0.02312|0.02232|0.03008|0.02742|0.02706|0.02426|0.02409|0.02427|0.01765|0.02201||||-0.02319|-0.02305|-0.01613|-0.01613|-0.02099|-0.0226|-0.02542|-0.02779|-0.03118|-0.02886|-0.02505|-0.02408|-0.03006|-0.03114|-0.03076|-0.02938|-0.02464|-0.02332|-0.02676|-0.02059|-0.02339|-0.14851||152|112|77|38|77|94|165|223|170|167|151|158|191|232|209|226|152|176|152|81|96|7|||||||||||||||||||||||||
2025-12-17 09:40:18|CO.D.CFI.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:40:19|SE.D.PANWUS.CASH.IP|4|2025-12-17 09:30:10|2025-12-17 09:38:50||0|0.1689|2025-12-16|17.7225|20|0.702665|21|-0.823353|21|2025-12-16|87.55338|53.39101|41.22157|61.92585|50.04503|71.45019|61.73118|52.86044|64.72446|60.34094|25.52423|61.21571|94.14738|84.70222|31.1749|20.28141|21.65021|20.76711|31.16873|19.45998|17.7225|67.04685|94.12899|77.9082|52|10|0|0|0|0|6|0|0|103|139|83|84|45|1599|1030|611|724|985|1527|2052|1567|9|6||0.009|0.0054|0.0054|0.0054||0.02652|0.02487|0.00839|0.02261|0.00545|0.00544|0.10983|0.05124|0.04883|0.02992|0.02183|0.0172|0.01943|0.0198|0.01685|0.70266||0.11874|-0.0972|-0.09506|-0.0162|-0.02519|-0.027|-0.01351|-0.09692|-0.05053|-0.02381|-0.29097|-0.06552||-0.12484|-0.13045|-0.06488|-0.0306|-0.02356|-0.02532|-0.0235|-0.01884|-0.01985|-0.5192|-0.67546|-0.36168|8|45|17|21|12|7|60|36|51|25|8|18|17|39|177|282|264|251|241|237|294|18|17|9|||||||||||||||||||||||||
2025-12-17 09:40:20|UA.D.ABNBUS.CASH.IP|7|2025-12-17 09:25:20|2025-12-17 09:35:00|13347|0|0.62295|2025-12-16|12.4303|20|0.410334|14|-0.496942|10|2025-12-16|66.74525|||||||||66.91274|87.5992|100|90.96474|50.26718|17.31164|14.59819|21.84274|17.848|19.93646|12.54368|12.4303|28.74748|100||77|||||||||68|46|223|193|155|594|638|589|588|569|538|1315|668|400|||||||||||0.03077|0.00769||0.22953||0.05822|0.04091|0.02846|0.02809|0.02198|0.02205|0.02511||||||||||||||-0.2627|-0.35653|-0.18084|-0.10285|-0.06905|-0.04544|-0.02855|-0.03137|-0.02533|-0.02224|-0.0245|-0.06061|||3|3|32|5|11|2|128|241|234|191|191|208|250|7|1||||||||||||0||0|||||||||||
2025-12-17 09:40:22|UA.D.BIDU.CASH.IP|10|2025-12-17 09:26:50|2025-12-17 09:40:00|12160|0|50.05838|2025-12-16|11.74049|5|1.191375|1|-0.495827|1|2025-12-16|83.40084|20.13335|19.41467|26.82725|50.23855|11.74049|36.43719|23.26202|74.35237|91.72119|40.12354|81.87269|70.71344|72.0243|31.61923|30.97905|37.90209|51.20069|50.0403|44.20694|32.96561|90.03613|71.5087|100|49|29|39|12|0|19|18|44|3|15|243|150|263|72|1287|462|363|435|307|348|1089|755|97|0|0.02532|0.05434|0.05141|0.03215|0.09276|0.03369|0.04755|0.06027|0.08821|0.35017|0.05007|0.00832|0.25145|0.11724|0.07236|0.03801|0.02764|0.02291|0.02787|0.02194|0.02715||0.27703|||-0.05545|-0.03835|-0.02858|-0.02107|-0.03132|-0.05715|-0.06306|-0.12661|||-0.29082|-0.15265|-0.13071|-0.09423|-0.04031|-0.03222|-0.02477|-0.03084|-0.0273|-0.02216|-0.1286|||6|220|181|198|10|180|77|82|35|12|5|11|17|32|146|220|214|172|128|120|164|10|7|2|||||||||||||||||||||||||
2025-12-17 09:40:23|UC.D.NVDA.CASH.IP|79|2025-12-17 09:24:20|2025-12-17 09:40:10|17770|226893.7|25.34203|2025-12-16|0.00623|20|0.250284|14|-0.244207|14|2025-12-16|35.42668|8.63226|8.66571|13.0859|38.94745|29.34603|33.18209|15.21304|12.55776|17.6693|26.49043|18.90227|14.2511|5.56357|2.35077|0.00996|0.00836|0.00764|0.00754|0.00712|0.00623|32.05839|54.55618|35.84802|1329|332|198|135|157|111|120|252|222|973|616|626|1236|6631|46511|50133|39124|26529|28830|28046|42947|23376|682|1738|0.01559|0.01215|0.01049|0.01069|0.00774|0.00723|0.00661|0.00968|0.01483|0.01793|0.01492|0.01383|0.01393|0.02196|0.05071|0.03861|0.02879|0.01906|0.02335|0.02047|0.02131|0.02173|0.01834|0.01694|-0.01276|-0.0144|-0.01206|-0.00923|-0.00729|-0.00803|-0.00747|-0.01115|-0.01748|-0.01713|-0.01381|-0.01325|-0.01132|-0.02276|-0.04679|-0.04119|-0.0289|-0.01972|-0.02134|-0.02243|-0.01816|-0.01808|-0.01692|-0.01611|209|290|312|260|208|242|211|296|295|255|238|233|288|325|343|360|360|360|360|360|360|206|121|134|||||||||||||||||||||||||
2025-12-17 09:40:24|EZ.D.ROBINGREY.Month2.IP|36|2025-12-17 09:24:40|2025-12-17 09:40:20|100.58|0|0|2025-12-16|0|0|0.46502|13|-2.727273|13|2025-12-16|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.04101|0.08337|0.04231|0.20265||||||0.0601|0.05885|0.05043|0.03755|0.0621|0.07519|0.05777|0.04506|0.03653|0.04261|0.0368|0.03346|0.04053|0.02778|0.03591|-0.04704|-0.03659||-0.04262||-0.04251|-0.0319||-0.02112|-0.05298|-0.05618|-0.05095|-0.03527|-0.12262|-0.09007|-0.0595|-0.04773|-0.03828|-0.03551|-0.03689|-0.02624|-0.02838|-0.04095|-0.03193|160|112|37|40|21|17|14|18|19|188|129|120|205|239|302|359|351|346|346|338|347|192|127|82|||||||||||||||||||||||||
2025-12-17 09:40:24|EZ.D.BYTGREY.Month2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:40:25|UD.D.SPWR.CASH.IP|0|none|||0|0|2025-12-16|10000||0||0||2025-12-16|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:40:26|SE.D.NETUS.CASH.IP|0|none|||0|0|2025-12-16|23.8558|20|0.842073|14|-0.399737|14|2025-12-16|||||||||||||||47.03793|44.79168|36.78846|52.45141|55.13908|45.30224|23.8558||||||||||||||||||1314|799|685|747|432|544|476||||||||||||||||||0.13243|0.05625|0.03107|0.02325|0.02294|0.03615|0.02382||||||||||||||||||-0.12883|-0.06329|-0.05466|-0.04582|-0.04533|-0.05053|-0.02932||||92|159|120|126|138|115|206|||||||||||||||||||||||||
2025-12-17 09:40:26|UD.D.ZNGA.CASH.IP|0|none|||0|0|2025-12-16|10000||0||0||2025-12-16|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:40:26|SI.D.ARKKUS.CASH.IP|0|none|||0|0|2025-12-16|0.02311|17|0.417774|14|-0.250878|14|2025-12-16|||||||||||||||0.05581|0.03008|0.02759|0.02311|0.30072|0.3008|0.30211||||||||||||||||||754|498|122|152|141|139|378||||||||||||||||||0.06698|0.04853|0.03754|0.02771|0.02768|0.02688|0.02331||||||||||||||||||-0.05989|-0.04429|-0.03394|-0.02871|-0.02642|-0.02641|-0.02276||||180|360|360|360|360|360|358|||||||||||||||||||||||||
2025-12-17 09:40:27|SI.D.ARKGUS.CASH.IP|0|none|||0|0|2025-12-16|0.33688|15|0.440678|14|-0.336474|14|2025-12-16|||||||||||||||0.6753|0.33688|2.70097|4.85215|5.73985|6.17144|11.15805||||||||||||||||||164|123|131|30|72|22|42||||||||||||||||||0.09629|0.05791|0.04462|0.04161|0.0404|0.03868|0.03925||||||||||||||||||-0.07292|-0.05368|-0.04362|-0.03965|-0.04043|-0.03857|-0.03813||||178|355|339|312|316|310|297|||||||||||||||||||||||||
2025-12-17 09:40:28|SI.D.ARKQUS.CASH.IP|0|none|||0|0|2025-12-16|0.76713|14|0.299956|14|-0.194295|14|2025-12-16|||||||||||||||0.76713|2.65854|4.68692|7.6996|8.68814|9.22425|2.87194||||||||||||||||||43|9|4|7|9|3|15||||||||||||||||||0.05733|0.03728|0.02523|0.01873|0.01987|0.01896|0.01732||||||||||||||||||-0.04249|-0.03378|-0.02424|-0.02112|-0.0206|-0.01908|-0.01838||||168|353|348|315|302|317|286|||||||||||||||||||||||||
2025-12-17 09:40:28|SI.D.ARKFUS.CASH.IP|0|none|||0|0|2025-12-16|41.17576|14|0.682382|20|-0.737554|14|2025-12-16|||||||||||||||41.17576|61.25524|53.63979|68.86819|77.28974|52.42624|64.1648||||||||||||||||||13|10|5|31|5|14|0||||||||||||||||||0.16021|0.08693|0.10595|0.13946|0.1789|0.18637|0.15024||||||||||||||||||-0.22205|-0.16225|-0.17171|-0.2041|-0.13838|-0.19228|-0.18496||||89|92|77|51|83|50|47|||||||||||||||||||||||||
2025-12-17 09:40:29|SI.D.ARKWUS.CASH.IP|0|none|||0|0|2025-12-16|11.52482|16|1.606211|14|-0.969713|14|2025-12-16|||||||||||||||26.0414|12.34118|11.52482|17.48341|32.28262|13.08462|27.64514||||||||||||||||||12|3|4|6|6|11|8||||||||||||||||||0.3503|0.21292|0.14865|0.15704|0.07243|0.21427|0.04351||||||||||||||||||-0.18548|-0.08871|-0.06606|-0.05964|-0.05152|-0.03807|-0.07083||||144|256|290|242|261|162|120|||||||||||||||||||||||||
2025-12-17 09:40:29|SI.D.PRNTUS.CASH.IP|0|none|||0|0|2025-12-16|15.53864|20|0.403226|14|-0.134348|20|2025-12-16|||||||||||||||43.91907|75.21382|100|60.31571|75.21102|87.60574|15.53864||||||||||||||||||0|0|0|0|0|0|7||||||||||||||||||0.13897|0.05078|0.05927|0.05933|0.04446|0.06229|0.05952||||||||||||||||||-0.08842||||||-0.13435||||37|28|14|10|4|8|15|||||||||||||||||||||||||
2025-12-17 09:40:30|SI.D.IZRLUS.CASH.IP|0|none|||0|0|2025-12-16|1.48498|20|0.377747|14|-0.503525|18|2025-12-16|||||||||||||||34.30637|85.89389|100||100|100|1.48498||||||||||||||||||31|0|0||33|0|0||||||||||||||||||0.10834|0.04525|||||||||||||||||||||||||||-0.50352||-0.03374||||21|7|5|3|1|2|||||||||||||||||||||||||
2025-12-17 09:40:31|UA.D.CANUS.CASH.IP|0|none|||0|0|2025-12-16|18.55345|20|0.997442|14|-0.913806|14|2025-12-16|||||||||||||||21.4214|30.95158|30.66772|28.91409|28.0479|34.44009|18.55345||||||||||||||||||16698|12431|5513|13574|11887|12553|4732||||||||||||||||||0.22368|0.06365|0.0443|0.03025|0.04861|0.11419|0.07703||||||||||||||||||-0.22374|-0.1544|-0.07248|-0.12187|-0.13466|-0.09591|-0.10385||||95|156|108|73|104|102|174|||||||||||||||||||||||||
2025-12-17 09:40:32|UC.D.RIOTUS.CASH.IP|25|2025-12-17 09:24:40|2025-12-17 09:35:10||0|40.17504|2025-12-16|0.07326|0|4.073789|9|-0.586941|9|2025-12-16|0.07326|70.53327|38.14556|45.64343|60.10386|56.71502|53.30066|84.05947|73.44642|90.08858|77.65402|70.7467|83.38574|58.79917|12.32955|0.69944|0.50308|1.32479|0.07566|0.07519|0.07404|58.7737|80.11931|70.11166|1410|137|198|150|97|6|63|180|41|333|230|229|261|397|7132|7235|3603|4910|5131|4292|10034|1265|528|248||0.07378|0.07418|0.07424|0.08904|0.08763|0.09719|0.07399|0.16905|1.40715|0.11547||0.29059|0.13344|0.14595|0.11634|0.09426|0.09456|0.07876|0.09256|0.08891|0.37313||0.11177||-0.11052|-0.1251|-0.12988|-0.07418|-0.07405|-0.14777|-0.11657|-0.16894|-0.58694|-0.11029|-0.18893|-0.28965|-0.17641|-0.15779|-0.11298|-0.08374|-0.08325|-0.07554|-0.08171|-0.09474|-0.13077|-0.22321|-0.22255|1|44|29|22|15|23|32|25|105|20|40|17|18|70|213|320|233|160|171|196|183|41|5|10|||||||||||||||||||||||||
2025-12-17 09:40:32|KN.D.HIVECN.CASH.IP|0|none|||0|0|2025-12-16|6.78895|20|0.516796|14|-0.52356|14|2025-12-16|||||||||||||||25.36069|39.38301|41.38084|35.48723|26.54431|35.32785|6.78895||||||||||||||||||1645|593|673|515|721|684|568||||||||||||||||||0.28532|0.26291|0.25907|0.26247|0.26385|0.26481|0.26087||||||||||||||||||-0.27483|-0.26095|-0.26035|-0.26293|-0.26385|-0.26351|-0.28989||||80|97|51|34|38|37|47|||||||||||||||||||||||||
2025-12-17 09:40:33|SI.D.IWNUS.CASH.IP|0|none|||0|0|2025-12-16|0.01743|20|0.139935|14|-0.167251|14|2025-12-16|||||||||||||||4.65521|1.73022|3.08217|0.85694|1.14058|0.58127|0.01743||||||||||||||||||24|21|33|14|19|102|45||||||||||||||||||0.03568|0.02097|0.01561|0.01446|0.01353|0.01453|0.01272||||||||||||||||||-0.03256|-0.02163|-0.01705|-0.01398|-0.01405|-0.01422|-0.01335||||177|360|360|360|358|356|360|||||||||||||||||||||||||
2025-12-17 09:40:34|SI.D.IWO.CASH.IP|0|none|||0|0|2025-12-16|1.76003|16|0.206662|14|-0.124722|14|2025-12-16|||||||||||||||5.35625|2.4052|1.76003|4.14751|9.65506|4.81987|7.11731||||||||||||||||||153|199|80|77|129|114|102||||||||||||||||||0.03896|0.02504|0.01691|0.01178|0.01173|0.01397|0.01102||||||||||||||||||-0.02853|-0.02586|-0.01711|-0.0139|-0.01488|-0.01548|-0.01309||||171|342|351|317|333|314|325|||||||||||||||||||||||||
2025-12-17 09:40:34|SI.D.IWDUS.CASH.IP|0|none|||0|0|2025-12-16|0.00472|15|0.071398|15|-0.090043|14|2025-12-16|||||||||||||||0.01359|0.00472|0.00476|0.00475|0.0048|0.00476|0.00675||||||||||||||||||2135|2200|1757|1389|1282|1430|1407||||||||||||||||||0.01933|0.01514|0.01125|0.00996|0.0096|0.01103|0.00925||||||||||||||||||-0.01882|-0.01527|-0.01226|-0.01045|-0.01126|-0.0102|-0.00969||||176|360|360|360|359|360|359|||||||||||||||||||||||||
2025-12-17 09:40:35|SI.D.IWFUS.CASH.IP|0|none|||0|0|2025-12-16|0.01543|18|0.134846|14|-0.102208|14|2025-12-16|||||||||||||||0.03814|0.02486|0.01827|0.01676|0.01543|0.01616|0.01594||||||||||||||||||137|41|99|53|76|37|43||||||||||||||||||0.03104|0.02276|0.01604|0.01228|0.01391|0.01269|0.01199||||||||||||||||||-0.03002|-0.02084|-0.01619|-0.01386|-0.01333|-0.01347|-0.01147||||180|360|358|360|360|360|360|||||||||||||||||||||||||
2025-12-17 09:40:36|KA.D.IWVLLN.CASH.IP|22|2025-12-17 09:27:30|2025-12-17 09:39:40||0|13.64635|2025-12-16|25.64664|16|0.406711|8|-0.337838|8|2025-12-16|||||||||50.67062|75.02708|66.01887|76.6779|90.00674|58.73305|37.55534|33.99958|25.64664||||||||||||||||40|35|0|1396|1|3|1|98|1||||||||||||||||0.03757|0.0337|0.03034|0.02528|0.01938|0.02804|0.03877|0.03331|0.02324||||||||||||||||-0.0591|-0.02059|-0.01684|-0.03368|-0.01683|-0.02017|-0.02159|-0.02432|-0.01902||||||||83|56|50|30|50|75|144|215|43|||||||||||||||||||||||||
2025-12-17 09:40:37|CS.D.LTCUSD.CFE.IP|52|2025-12-17 09:25:30|2025-12-17 09:39:10|77.97|2.3|0.64165|2025-12-16|0.63275|22|0.559654|15|-0.34277|13|2025-12-16|0.6475|0.64855|0.64834|0.64684|0.64881|0.64846|0.64632|0.64681|0.64847|0.64804|0.6417|0.63757|0.63582|0.6402|0.64312|0.63847|0.63479|0.63453|0.63467|0.63406|0.63372|0.6343|0.63275|0.63411|3|3|3|4|3|3|3|3|3|3|4|3|3|5|7|6|4|3|3|3|3|3|2|2|0.02522|0.02752|0.02908|0.02777|0.03127|0.02283|0.0254|0.02509|0.02464|0.02219|0.0339|0.02698|0.02543|0.04106|0.0514|0.04804|0.02936|0.02703|0.02895|0.02399|0.02366|0.01916|0.02186|0.01811|-0.02285|-0.02787|-0.02594|-0.02603|-0.03145|-0.02411|-0.02359|-0.02458|-0.02593|-0.02252|-0.03163|-0.02801|-0.02607|-0.05036|-0.04742|-0.0426|-0.03489|-0.02732|-0.0266|-0.0229|-0.02326|-0.0217|-0.01854|-0.01901|238|273|248|285|278|239|216|259|268|233|271|261|254|310|350|352|316|258|277|261|260|186|166|119|||||||||||||||||||||||||
2025-12-17 09:40:38|IR.D.JGB.FWM3.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:40:38|OP.D.SPX5.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:40:38|OP.D.SPX2.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:40:39|OP.D.SPX3.4000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:40:40|OP.D.SPX5.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:40:40|OP.D.SPX2.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:40:41|OP.D.SPX3.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:40:41|OP.D.SPX5.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:40:42|OP.D.SPX2.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:40:42|OP.D.SPX3.4500C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:40:43|OP.D.SPX5.4000P.IP|47|2025-12-17 09:25:00|2025-12-17 09:40:20|4.78|0|20.56552|2025-12-16|17.54625|3|2.12766|16|-4.901961|14|2025-12-16|30.13964|20.711|17.79972|17.54625|17.72091|17.83785|17.57629|17.71376|18.09794|18.49266|18.76096|19.17002|19.62493|19.65779|20.2714|19.32255|19.44993|19.52056|19.19023|19.40176|20.67403|20.97559|31.65781|31.61912|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.2018|0.32703|0.20085|0.20092|0.19083|0.19564|0.24894|0.1772|0.21648|0.21301|0.2193|0.24708|0.26187|0.42573|0.33881|0.32857|0.36976|0.3311|0.29702|0.321|0.31949|0.29761||0.21128|-0.20046|-0.24775|-0.23632|-0.21253|-0.19649|-0.18389|-0.23936|-0.21969|-0.18537|-0.21761|-0.21916|-0.20778|-0.21084|-0.3762|-0.46578|-0.38428|-0.34538|-0.28528|-0.29998|-0.31276|-0.32734|-0.31069|-0.21097|-0.21012|172|245|222|153|131|165|142|180|226|158|160|156|148|268|302|349|333|313|315|307|281|171|22|158|||||||||||||||||||||||||
2025-12-17 09:40:44|OP.D.SPX2.4000P.IP|90|2025-12-17 09:25:00|2025-12-17 09:40:40|15.86|0|16.83873|2025-12-16|10.52607|15|1.279814|1|-2.009185|1|2025-12-16|12.14066|15.12319|16.64221|18.90702|25.01864|18.59975|16.0972|18.16862|16.69578|18.11473|17.03286|35.14911|18.12386|15.33207|11.946|10.52607|10.52671|11.78142|11.02742|12.03336|12.2825|18.74393|12.40169|12.3954|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.06961|0.12293|0.08643|0.08208|0.06954|0.08859|0.08715|0.08578|0.09269|0.07362|0.08172|0.07822|0.07332|0.13221|0.17094|0.19101|0.14912|0.13944|0.133|0.12993|0.11787|0.09019|0.11172|0.078|-0.08034|-0.13428|-0.09629|-0.08969|-0.0731|-0.08073|-0.08695|-0.07779|-0.09193|-0.07692|-0.08607|-0.07373|-0.07977|-0.12855|-0.17915|-0.19502|-0.15494|-0.12835|-0.13836|-0.12738|-0.12579|-0.10013|-0.09301|-0.06965|306|319|322|267|247|266|241|281|319|283|275|258|259|335|349|360|358|356|358|357|356|256|35|263|||||||||||||||||||||||||
2025-12-17 09:40:45|OP.D.SPX3.4000P.IP|0|none|||0|0|2025-12-16|10000||0||0||2025-12-16|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:40:45|OP.D.SPX5.4250P.IP|58|2025-12-17 09:25:00|2025-12-17 09:40:30|6.24|0|15.93992|2025-12-16|13.68563|6|2.225755|21|-19.726859|13|2025-12-16|23.05308|15.98014|13.89576|13.79253|13.86769|13.86289|13.68563|13.71961|14.05399|14.35165|14.48217|14.81164|15.13937|15.19705|15.66395|14.93908|15.02589|15.09124|14.86243|15.04617|15.9498|16.36271|24.23542|24.23695|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.16161|0.2797|0.18958|0.17471|0.16347|0.17117|0.20385|0.15861|0.17519|0.18025|0.17557|0.17704|0.17562|0.26433|0.32135|0.3329|0.31442|0.25734|0.27138|0.25063|0.26866|0.26443|0.24298|0.16969|-0.15836|-0.2234|-0.20541|-0.18058|-0.14227|-0.15669|-0.15928|-0.16105|-0.19033|-0.17827|-0.19647|-0.16348|-0.1984|-0.54362|-0.37224|-0.31065|-0.33889|-0.24551|-0.26647|-0.25999|-0.25491|-0.24073|-0.16155|-0.16137|221|264|250|210|181|207|183|207|251|197|210|164|175|297|319|355|350|338|344|332|323|197|29|187|||||||||||||||||||||||||
2025-12-17 09:40:46|OP.D.SPX2.4250P.IP|94|2025-12-17 09:25:00|2025-12-17 09:40:40|19.08|0|19.48576|2025-12-16|10.52432|14|13.649508|13|-11.367127|13|2025-12-16|17.34259|14.53391|14.26612|18.38735|27.97129|19.14532|20.86041|17.06645|12.97426|15.91133|16.7295|21.43156|24.26452|13.14202|10.52432|10.52621|10.77566|10.77949|10.77676|10.77971|10.77932|16.20214|41.03214|16.96267|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.06221|0.11007|0.08406|0.0799|0.07939|0.0747|0.0924|0.07392|0.08073|0.07266|0.07198|0.06731|0.07181|0.2098|0.22119|0.17984|0.14118|0.12631|0.12691|0.13298|0.11845|0.10722|0.13664|0.07025|-0.06535|-0.1116|-0.08414|-0.08633|-0.07958|-0.06825|-0.07874|-0.0821|-0.07845|-0.08723|-0.07526|-0.06695|-0.07426|-0.20569|-0.21121|-0.17557|-0.15187|-0.12289|-0.12892|-0.12675|-0.11333|-0.09544|-0.10237|-0.06434|315|335|335|296|277|301|277|301|329|299|303|279|280|342|350|360|360|355|355|355|354|268|44|278|||||||||||||||||||||||||
2025-12-17 09:40:47|OP.D.SPX3.4250P.IP|0|none|||0|0|2025-12-16|10000||0||0||2025-12-16|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:40:48|OP.D.SPX5.4500P.IP|71|2025-12-17 09:25:00|2025-12-17 09:40:40|8.02|0|12.46359|2025-12-16|10.66941|6|3.597122|19|-14.285714|13|2025-12-16|17.79612|12.70693|10.86301|10.79106|10.8321|10.81934|10.66941|10.72506|10.97394|11.1929|11.30812|11.50984|11.78449|11.78733|12.15471|11.61867|11.67533|11.73998|11.57007|11.70379|12.39211|12.63089|18.65612|18.64784|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.13383|0.232|0.15615|0.14331|0.13561|0.15451|0.15956|0.13295|0.1543|0.17043|0.14642|0.15197|0.13673|0.25831|0.28112|0.30075|0.26832|0.2464|0.22686|0.2447|0.24883|0.18417|0.14938|0.13935|-0.13616|-0.17818|-0.17005|-0.15905|-0.1396|-0.12747|-0.16706|-0.13933|-0.13903|-0.15748|-0.1747|-0.14924|-0.15091|-0.4121|-0.31978|-0.30705|-0.27874|-0.25013|-0.23776|-0.25569|-0.21462|-0.16229|-0.12422|-0.13602|271|299|308|261|211|257|225|252|292|242|247|239|216|312|339|359|355|347|348|345|336|216|36|211|||||||||||||||||||||||||
2025-12-17 09:40:49|OP.D.SPX2.4500P.IP|91|2025-12-17 09:25:00|2025-12-17 09:40:20|23.06|0|10.37583|2025-12-16|9.48851|7|12.855787|13|-10.7022|13|2025-12-16|13.47232|10.42942|9.6385|9.59563|9.62217|9.5812|9.48929|9.48851|9.61325|9.7269|9.77411|9.89154|10.03038|10.01829|9.98389|9.92292|9.93049|9.96152|9.81389|9.87838|10.2511|10.15743|33.72003|14.98476|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.06199|0.11781|0.08006|0.08359|0.06309|0.06959|0.07229|0.07169|0.07365|0.07661|0.06447|0.06519|0.06697|0.20702|0.15577|0.17112|0.14552|0.12752|0.12834|0.12891|0.12199|0.0894|0.0845|0.06466|-0.06288|-0.11543|-0.08328|-0.08021|-0.06409|-0.07226|-0.06246|-0.07005|-0.08505|-0.07487|-0.07181|-0.06563|-0.06989|-0.20421|-0.16479|-0.18027|-0.15135|-0.1217|-0.13198|-0.13134|-0.12198|-0.08149|-0.07598|-0.05449|334|343|355|313|320|338|302|323|347|320|336|304|324|352|358|360|360|360|359|358|358|292|54|301|||||||||||||||||||||||||
2025-12-17 09:40:49|OP.D.SPX3.4500P.IP|0|none|||0|0|2025-12-16|10000||0||0||2025-12-16|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:40:49|OP.D.SPX4.4250C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:40:50|OP.D.SPX4.4250P.IP|0|none|||0|0|2025-12-16|100.79365|1|20|14|-16.666667|13|2025-12-16||100.79365|107.14286|108.92857||123.80952|122.02381|120.63492|123.80952||126.98413|123.80952|126.98413|146.14719|156.80556|135.91398|123.80952|122.75132|122.78912|123.80952|145.77778|213.7037||||0|0|0||0|0|0|0||0|0|0|0|0|0|0|0|0|0|0|0||||||14.28571||||||||||16.66667|18.33333||||||20|||||||-12.5|||||||-14.28571||-14.28571|-16.66667|-14.28571|-14.28571|||-14.28571||-16.66667|-16.66667|||4|2|8|2|8|3|6|9|2|3|22|24|31|6|9|14|8|15|9|||||||||||||||||||||||||
2025-12-17 09:40:51|IR.D.02YEAR100.FWM.IP|32|2025-12-17 09:25:00|2025-12-17 09:38:40||81.9|0.003|2025-12-16|0.01916|2|0.080504|13|-0.017239|13|2025-12-16|0.01917|0.01917|0.01916|0.01917|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01917|0.01917|0.01917|0.01916|0.01917|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916|0.01916||0.01916|159|275|133|266|144|169|195|639|161|191|164|154|325|489|588|482|300|432|448|635|680|716||331|0.00192|0.00256|0.00256|||0.00383||0.00383|0.00383||0.00288||0.00383|0.00803|0.00355|0.00327|0.00303|0.00383|0.00287|0.00383|0.00383|0.00287|||-0.00287|-0.00287||-0.00383||-0.00383||-0.00383|-0.00287|-0.00383|-0.0024||-0.00383|-0.00513|-0.00377|-0.00361|-0.00383|-0.00383|-0.00192|-0.00575|-0.00383|||-0.00383|20|23|13|2|3|6|6|12|34|24|22|12|33|158|111|89|61|20|11|36|15|21|7|||||||||||||||||||||||||
2025-12-17 09:40:51|IR.D.02YEAR100.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:40:51|IR.D.02YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:40:52|IR.D.02YEAR100.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:40:53|UB.D.HOODUS.CASH.IP|39|2025-12-17 09:25:10|2025-12-17 09:40:40|12021|2.8|2.71263|2025-12-16|1.75545|15|0.742852|14|-0.558179|14|2025-12-16|52.45411|16.41796|31.20093|31.84192|49.62277|34.58344|55.45769|51.17678|40.82541|71.2916|72.99564|80.98425|59.61624|36.21291|15.41134|1.75545|2.34679|5.74102|5.11057|5.68975|3.19865|56.6427|69.54127|80.97902|797|196|65|153|63|60|42|30|29|418|218|163|513|1415|13585|9326|5024|3864|4186|3935|5054|8288|309|174|0.05755|0.0314|0.03128|0.02896|0.02501|0.0271|0.02312|0.01752|0.02123|0.08082|0.06733||0.08106|0.10356|0.12657|0.08142|0.05228|0.03743|0.04294|0.03416|0.03676|0.0548|0.0521|0.00834|-0.06248|-0.0452|-0.03835|-0.03834|-0.0406|-0.02932|-0.04097|-0.04168|-0.02623|-0.20877|-0.19298|-0.11473|-0.09862|-0.09883|-0.12074|-0.07081|-0.05929|-0.04453|-0.03924|-0.0384|-0.03008|-0.06755|-0.08606|-0.03337|63|269|199|195|121|110|92|131|152|52|59|21|126|147|268|359|352|335|337|338|349|76|59|21|||||||||||||||||||||||||
2025-12-17 09:40:53|CS.D.EOSUSD.CFD.IP|7|2025-12-17 09:26:30|2025-12-17 09:34:20|15.86|3.3|1.2512|2025-12-16|1.21859|12|5.724953|0|-5.020921|4|2025-12-16|1.22312|1.24071|1.23872|1.23539|1.24911|1.24076|1.24414|1.23922|1.24425|1.23615|1.23516|1.22262|1.21859|1.22724|1.23521|1.23316|1.22999|1.228|1.22646|1.22474|1.22648|1.22823|1.22874|1.22872|3|2|3|2|3|2|2|3|2|2|3|2|2|4|4|4|3|5|4|3|3|2|3|2|2.97782|1.11426|1.43692|1.96451|0.99459|1.61709|0.11416|3.32686|1.41862|3.23942|0.82385|0.78311|0.8518|1.30265|1.20525|1.2264|0.63359|1.95564|1.0537|1.34645|1.27468|2.20882|1.12688|2.69362|-2.0833|-2.31701|-2.65481|-2.02784|-1.60457|-0.12508|-0.09317|-0.18706|-2.07177|-0.09379|-1.10457|-0.57452|-1.13247|-1.08273|-0.87578|-0.77769|-0.56473|-0.62536|-0.45814|-1.33666|-0.89053|-2.11981|-0.91532|-0.80391|35|45|44|45|58|29|15|32|44|23|56|58|60|113|160|146|78|88|86|45|43|14|16|22|||||||||||||||||||||||||
2025-12-17 09:40:55|CS.D.ADAUSD.CFE.IP|87|2025-12-17 09:25:10|2025-12-17 09:40:50|37.66|7.8|0.79742|2025-12-16|0.77549|16|0.544041|13|-0.618876|13|2025-12-16|0.7771|0.78315|0.7854|0.78852|0.78941|0.7891|0.78487|0.7874|0.78905|0.79027|0.78346|0.77755|0.77666|0.7816|0.78355|0.77882|0.77549|0.77809|0.77823|0.77952|0.77762|0.77874|0.77916|0.78166|3|4|3|3|3|4|4|3|4|5|7|4|3|5|8|9|6|4|5|5|5|5|2|6|0.03362|0.03905|0.04014|0.04383|0.04381|0.034|0.03224|0.03264|0.03597|0.03248|0.05124|0.0399|0.03812|0.06535|0.07148|0.06563|0.04386|0.03796|0.03914|0.03504|0.0324|0.0306|0.03326|0.03197|-0.03208|-0.04246|-0.046|-0.03811|-0.04165|-0.03664|-0.03169|-0.03474|-0.0343|-0.03265|-0.04729|-0.03925|-0.03525|-0.0682|-0.06621|-0.05871|-0.04493|-0.03624|-0.03777|-0.0371|-0.03204|-0.03072|-0.03751|-0.0309|196|308|291|250|273|271|252|267|272|280|300|319|283|334|355|358|347|309|321|324|296|252|144|286|||||||||||||||||||||||||
2025-12-17 09:40:55|CS.D.XLMUSD.CFD.IP|18|2025-12-17 09:25:30|2025-12-17 09:40:40|21.54|1.6|0.60378|2025-12-16|0.58545|12|0.404858|13|-0.448029|13|2025-12-16|0.59165|0.59495|0.59611|0.59803|0.59991|0.59883|0.59554|0.59839|0.59896|0.59945|0.5941|0.58705|0.58545|0.58751|0.59085|0.58908|0.58699|0.58895|0.59046|0.59234|0.59216|0.59296|0.59458|0.59523|1|1|2|1|2|2|1|1|2|1|2|2|1|2|3|2|2|1|1|1|1|1|1|1|0.04964|0.05341|0.05156|0.05004|0.06811|0.05422|0.04581|0.04599|0.04863|0.0461|0.06033|0.04959|0.05408|0.07475|0.07596|0.07102|0.05358|0.04751|0.05301|0.04844|0.04732|0.0489|0.04572|0.04579|-0.04794|-0.05263|-0.04585|-0.05177|-0.06807|-0.05117|-0.04582|-0.05362|-0.04862|-0.04919|-0.0671|-0.05412|-0.04705|-0.07424|-0.07522|-0.06092|-0.05452|-0.05051|-0.05262|-0.05122|-0.04554|-0.04559|-0.06858|-0.0458|128|164|149|150|144|111|98|145|145|105|159|158|155|253|299|308|241|171|148|158|140|102|65|87|||||||||||||||||||||||||
2025-12-17 09:40:56|IR.D.FGBX.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:40:56|IR.D.FGBS.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:40:57|IX.D.HSTECH.IFU.IP|65|2025-12-17 09:25:10|2025-12-17 09:40:50|5461.6|2.2|0.10987|2025-12-16|0.07407|7|0.239936|1|-0.111506|5|2025-12-16|0.16481|0.09518|0.07412|0.07446|0.16784|0.07451|0.07437|0.07407|0.12712|0.12824|40.91687|50.06676|46.34016|23.99863|0.11094|0.111|0.11126|0.11119|0.11143|0.16666|0.16618|0.16619|0.16622|0.16626|0|66|64|47|0|58|49|70|36|4|2|7|4|4|5|3|2|2|3|0|0|0|0|0|0.005|0.02401|0.02288|0.01722|0.00371|0.02261|0.01953|0.01841|0.00812|0.00884|0.01406|0.01854|0.0192|0.0255|0.01914|0.0176|0.0141|0.01141|0.0141|0.00588|0.0074|0.00454|0.0039|0.00465|-0.0052|-0.02546|-0.02255|-0.01591|-0.00372|-0.02298|-0.01726|-0.01648|-0.00811|-0.00966|-0.01531|-0.01854|-0.01853|-0.02214|-0.01813|-0.01658|-0.01446|-0.01299|-0.01276|-0.00523|-0.00593|-0.00493|-0.00569|-0.00496|358|353|356|287|342|348|343|257|310|281|142|120|134|226|338|351|342|299|296|356|342|327|70|342|||||||||||||||||||||||||
2025-12-17 09:40:58|IX.D.TOPIX.IFU.IP|67|2025-12-17 09:25:30|2025-12-17 09:40:50|3380.4|1.8|0.03285|2025-12-16|0.02348|0|0.074164|6|-0.088931|6|2025-12-16|0.02348|0.02354|0.02858|0.02839|0.02363|0.02367|0.03537|0.05921|0.03546|0.03544|0.03545|0.03544|0.03543|0.03544|0.03542|0.03545|0.03543|0.03544|0.03551|0.03552|0.03864|0.05923|0.05925|0.05212|21|9|9|12|9|17|34|0|6|3|2|2|4|3|4|5|3|2|3|2|3|0|0|5|0.01987|0.0139|0.01223|0.01452|0.0109|0.01022|0.01197|0.00702|0.0111|0.00858|0.00962|0.009|0.00852|0.01303|0.01521|0.01482|0.01179|0.01058|0.01054|0.01036|0.01008|0.00592|0.00329|0.00951|-0.01902|-0.01404|-0.00977|-0.01277|-0.00926|-0.01095|-0.01076|-0.00644|-0.00968|-0.00876|-0.00721|-0.00716|-0.00731|-0.01087|-0.01258|-0.01288|-0.01072|-0.00839|-0.00845|-0.00899|-0.01023|-0.00596|-0.00444|-0.01029|358|344|290|285|317|270|295|305|283|237|218|176|175|257|319|349|313|298|291|267|232|195|55|291|||||||||||||||||||||||||
2025-12-17 09:40:59|CS.D.UNIUSD.CFE.IP|93|2025-12-17 09:25:20|2025-12-17 09:40:50|506.71|8.3|0.60627|2025-12-16|0.59213|16|0.397194|14|-0.383557|13|2025-12-16|0.60903|0.61358|0.60983|0.61061|0.61479|0.61559|0.61292|0.61397|0.61065|0.60961|0.6061|0.59996|0.59882|0.59741|0.59676|0.59308|0.59213|0.59363|0.59471|0.59473|0.5933|0.59482|0.59334|0.59357|11|13|12|12|11|8|9|9|9|9|11|9|8|11|16|16|14|11|11|11|9|6|5|4|0.01948|0.03006|0.02923|0.02814|0.0325|0.0226|0.01888|0.02228|0.02897|0.02092|0.03406|0.02856|0.02254|0.05566|0.0676|0.06268|0.04423|0.03111|0.03519|0.02725|0.02848|0.02161|0.02021|0.01726|-0.02474|-0.03348|-0.02872|-0.02989|-0.0362|-0.02359|-0.01547|-0.02495|-0.02368|-0.02191|-0.03108|-0.02727|-0.02235|-0.05626|-0.06096|-0.0647|-0.0473|-0.03146|-0.03325|-0.02782|-0.02682|-0.01667|-0.01878|-0.01957|356|358|357|356|353|341|338|343|342|345|347|334|342|340|359|360|357|355|354|348|351|310|277|285|||||||||||||||||||||||||
2025-12-17 09:41:00|CS.D.LNKUSD.CFE.IP|93|2025-12-17 09:25:10|2025-12-17 09:40:50|1262.31|7.5|0.49953|2025-12-16|0.48714|16|0.592983|13|-0.433161|4|2025-12-16|0.49214|0.49483|0.49403|0.49503|0.49696|0.49646|0.49293|0.49546|0.49547|0.49312|0.49111|0.48932|0.48875|0.48865|0.49111|0.4892|0.48714|0.48886|0.48994|0.48952|0.48738|0.48786|0.48793|0.48916|8|9|8|8|8|7|6|8|9|7|10|9|8|13|16|16|13|10|11|10|9|7|6|7|0.02103|0.03103|0.02807|0.02476|0.03094|0.02037|0.01718|0.02208|0.02687|0.01524|0.03463|0.02534|0.02364|0.04868|0.06416|0.05794|0.03817|0.02823|0.03245|0.02657|0.02541|0.01833|0.01593|0.01543|-0.02481|-0.03197|-0.02737|-0.02655|-0.0325|-0.01963|-0.01609|-0.02327|-0.02618|-0.01799|-0.03168|-0.02513|-0.0246|-0.05971|-0.05881|-0.0536|-0.04236|-0.02968|-0.03058|-0.02409|-0.0263|-0.01558|-0.01742|-0.01596|352|350|357|351|351|343|319|353|347|336|345|355|356|354|359|359|359|360|356|356|349|333|313|338|||||||||||||||||||||||||
2025-12-17 09:41:01|CS.D.DOTUSD.CFE.IP|25|2025-12-17 09:25:40|2025-12-17 09:40:10|185.75|1.7|0.64695|2025-12-16|0.62602|11|0.585529|13|-0.587501|13|2025-12-16|0.63506|0.63749|0.63659|0.63805|0.63959|0.63835|0.63543|0.63835|0.63739|0.63776|0.6303|0.62602|0.62659|0.63106|0.6346|0.6333|0.63045|0.63195|0.63307|0.63354|0.63168|0.63311|0.63303|0.6353|2|3|2|2|2|2|2|2|2|2|3|3|2|4|5|3|3|2|2|2|2|2|3|2|0.0153|0.02567|0.02319|0.02206|0.03092|0.01706|0.01681|0.02036|0.02488|0.02214|0.05442|0.02392|0.02626|0.05274|0.05529|0.04216|0.02913|0.02851|0.03084|0.02176|0.01924|0.01631|0.02501|0.0164|-0.02607|-0.02534|-0.02751|-0.02894|-0.02658|-0.0171|-0.01663|-0.02598|-0.02767|-0.02016|-0.03958|-0.03002|-0.02262|-0.05822|-0.06184|-0.04441|-0.03297|-0.02153|-0.02937|-0.03113|-0.03062|-0.02999|-0.03315|-0.02306|125|203|185|186|209|152|99|139|159|94|162|172|139|247|316|318|263|166|142|125|129|108|157|113|||||||||||||||||||||||||
2025-12-17 09:41:02|CS.D.DOGUSD.CFE.IP|32|2025-12-17 09:25:30|2025-12-17 09:40:20|12.94|3.4|0.61857|2025-12-16|0.60726|20|0.456969|13|-0.380228|13|2025-12-16|0.61943|0.62064|0.6204|0.62162|0.62337|0.62217|0.6186|0.62222|0.6231|0.62248|0.61633|0.61061|0.61028|0.61269|0.61359|0.60978|0.60764|0.60939|0.60786|0.60865|0.60726|0.60752|0.60775|0.60929|3|3|3|3|3|3|4|3|3|3|3|3|3|3|3|3|3|3|3|3|3|3|3|2|0.08306|0.07761|0.0776|0.08717|0.08414|0.07785|0.07733|0.07796|0.07791|0.07783|0.08867|0.07638|0.07633|0.09833|0.10164|0.0919|0.08088|0.07856|0.0816|0.07996|0.07595|0.07596|0.08361|0.08711|-0.07734|-0.07755|-0.08348|-0.08065|-0.0857|-0.08016|-0.08051|-0.08225|-0.08435|-0.07777|-0.08928|-0.07633|-0.07934|-0.10356|-0.10111|-0.08803|-0.0774|-0.0761|-0.07589|-0.07607|-0.07589|-0.0759|-0.07594|-0.0761|113|159|131|136|154|109|95|112|126|81|150|159|161|225|288|301|238|170|190|140|138|84|90|69|||||||||||||||||||||||||
2025-12-17 09:41:03|CO.D.CFI.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:41:03|OP.D.SPX3.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:41:04|OP.D.SPX3.5000C.IP|90|2025-12-17 09:25:20|2025-12-17 09:40:50|1816.32|0|0.06614|2025-12-16|0.06606|12|0.180603|15|-0.275789|14|2025-12-16|0.13259|0.08354|0.06711|0.06716|0.06706|0.06717|0.06737|0.06733|0.06696|0.06676|0.06663|0.06641|0.06606|0.06612|0.07208|0.06678|0.06711|0.06716|0.06757|0.06734|0.06654|0.07277|0.13392|0.134|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.01874|0.02298|0.02015|0.0156|0.01308|0.01502|0.01593|0.01696|0.021|0.0189|0.01593|0.01476|0.01509|0.03284|0.0372|0.04823|0.04191|0.02995|0.03199|0.03279|0.02964|0.01619|0.01438|0.01551|-0.01825|-0.0303|-0.01774|-0.01715|-0.0147|-0.01505|-0.01341|-0.01531|-0.01942|-0.01709|-0.01471|-0.01389|-0.01643|-0.0299|-0.04318|-0.04913|-0.04063|-0.03288|-0.033|-0.03337|-0.03086|-0.01836|-0.02141|-0.01695|348|336|348|329|326|334|307|326|339|328|335|313|319|346|349|356|355|352|346|349|349|308|90|339|||||||||||||||||||||||||
2025-12-17 09:41:05|OP.D.SPX3.4750P.IP|0|none|||0|0|2025-12-16|10000||0||0||2025-12-16|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:41:05|OP.D.SPX3.5000P.IP|0|none|||0|0|2025-12-16|10000||0||0||2025-12-16|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:41:05|OP.D.SPX5.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:41:07|OP.D.SPX5.5000C.IP|95|2025-12-17 09:25:20|2025-12-17 09:41:00|1864.06|0|0.10739|2025-12-16|0.10701|12|0.39369|13|-0.361802|7|2025-12-16|0.16109|0.12207|0.10859|0.10864|0.1085|0.10867|0.10898|0.10892|0.10838|0.10808|0.10789|0.10755|0.10701|0.10712|0.11215|0.10825|0.10877|0.10885|0.10946|0.10913|0.10793|0.1126|0.1628|0.16289|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.01952|0.02686|0.02463|0.02085|0.0166|0.01897|0.01714|0.02036|0.02775|0.02018|0.02297|0.01847|0.02105|0.04037|0.05034|0.06417|0.04641|0.042|0.0396|0.03994|0.03624|0.01952|0.01776|0.017|-0.02035|-0.03317|-0.02383|-0.019|-0.01569|-0.01998|-0.0157|-0.02146|-0.02222|-0.02219|-0.02008|-0.01618|-0.02078|-0.03487|-0.04835|-0.06273|-0.04596|-0.04161|-0.04256|-0.03725|-0.03339|-0.02167|-0.02091|-0.02051|357|356|360|357|357|357|346|353|357|357|354|353|349|360|359|360|360|360|360|360|360|340|89|340|||||||||||||||||||||||||
2025-12-17 09:41:08|OP.D.SPX5.4750P.IP|85|2025-12-17 09:25:20|2025-12-17 09:41:00|10.22|0|19.37907|2025-12-16|10.52681|18|8.183633|13|-12.453875|13|2025-12-16|13.85046|12.68198|13.70165|13.65405|17.98281|20.64519|11.22949|16.47122|13.01295|16.74347|18.25293|26.41875|22.82892|11.33976|12.58224|10.52815|10.77821|10.77828|10.52681|11.28787|11.54922|21.16863|14.52647|14.51324|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.11097|0.17346|0.14505|0.13063|0.11078|0.11516|0.11585|0.11487|0.12539|0.11697|0.10938|0.12214|0.12247|0.30005|0.28739|0.25892|0.22365|0.22057|0.20929|0.1995|0.20914|0.16485|0.19408|0.11884|-0.12207|-0.1592|-0.14326|-0.13475|-0.12419|-0.1093|-0.11216|-0.12082|-0.13985|-0.12704|-0.14222|-0.13723|-0.1412|-0.33185|-0.30563|-0.27186|-0.23667|-0.20968|-0.21466|-0.23443|-0.22772|-0.14659|-0.12895|-0.10766|306|334|338|286|252|283|253|286|324|288|278|259|269|331|354|359|357|354|358|354|349|260|45|268|||||||||||||||||||||||||
2025-12-17 09:41:09|OP.D.SPX5.5000P.IP|88|2025-12-17 09:25:30|2025-12-17 09:41:00|13|0|10.04913|2025-12-16|10.52303|17|4.211278|14|-3.835616|14|2025-12-16|10.72192|12.65288|12.36375|16.11949|16.11941|13.41125|13.3919|13.86073|12.38468|17.03917|15.84006|15.77002|14.5953|12.28994|10.5415|10.52679|10.52719|10.52303|11.27242|11.02764|10.5263|15.80091|11.13761|11.12462|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.107|0.17417|0.12294|0.11823|0.11159|0.14234|0.09528|0.09663|0.11876|0.11351|0.10368|0.1086|0.11429|0.18261|0.25886|0.27474|0.21073|0.20278|0.1967|0.20853|0.19477|0.13592|0.14872|0.10343|-0.10442|-0.15653|-0.12468|-0.12135|-0.10351|-0.10062|-0.10266|-0.11679|-0.11422|-0.12494|-0.12026|-0.09506|-0.10669|-0.16972|-0.32265|-0.2578|-0.23616|-0.19921|-0.20557|-0.19929|-0.19101|-0.14769|-0.14831|-0.08989|321|342|341|304|304|310|281|322|337|316|320|290|308|355|357|358|358|358|359|357|353|291|48|299|||||||||||||||||||||||||
2025-12-17 09:41:09|OP.D.SPX2.4750C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:41:10|OP.D.SPX2.5000C.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:41:11|OP.D.SPX2.4750P.IP|94|2025-12-17 09:25:30|2025-12-17 09:41:10|28.54|0|8.39849|2025-12-16|7.66281|6|6.968174|14|-5.893417|14|2025-12-16|11.28389|8.55243|7.78501|7.74607|7.76453|7.73|7.66281|7.66528|7.7693|7.85736|7.90468|7.98961|8.11312|8.10677|8.24725|8.02659|8.02258|8.0489|7.92494|7.98691|8.29749|8.37837|24.65416|12.72772|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.0571|0.11388|0.07719|0.07102|0.05742|0.06631|0.06815|0.06483|0.06809|0.07009|0.06034|0.05627|0.06626|0.15855|0.19061|0.17179|0.14779|0.13254|0.12344|0.11965|0.1192|0.07948|0.08631|0.06034|-0.06142|-0.10423|-0.07802|-0.07814|-0.06059|-0.06729|-0.05511|-0.06841|-0.07902|-0.07226|-0.07588|-0.05888|-0.06988|-0.15248|-0.19708|-0.16838|-0.14026|-0.13949|-0.1339|-0.12504|-0.12452|-0.07842|-0.08275|-0.05167|354|348|357|334|334|343|314|343|354|341|344|332|329|360|359|360|360|360|360|360|359|315|57|325|||||||||||||||||||||||||
2025-12-17 09:41:12|OP.D.SPX2.5000P.IP|94|2025-12-17 09:25:30|2025-12-17 09:41:10|35.79|0|6.69526|2025-12-16|6.08745|6|5.7913|14|-4.948245|14|2025-12-16|8.65583|6.87544|6.19|6.15998|6.17626|6.14656|6.08745|6.1013|6.1932|6.25539|6.29702|6.36167|6.46551|6.45716|6.58959|6.38583|6.37556|6.39824|6.29502|6.34913|6.6054|6.7137|8.79617|8.78694|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.05951|0.11019|0.07584|0.06457|0.0595|0.07144|0.05582|0.06368|0.07233|0.07114|0.06403|0.05899|0.0643|0.1058|0.1937|0.17036|0.14764|0.12952|0.12625|0.1296|0.11353|0.0822|0.08599|0.06556|-0.06056|-0.0997|-0.07716|-0.07616|-0.06007|-0.0646|-0.05383|-0.06539|-0.0794|-0.06886|-0.0728|-0.05948|-0.06932|-0.10468|-0.1916|-0.17984|-0.13474|-0.12578|-0.10887|-0.12086|-0.12181|-0.07694|-0.06869|-0.05262|356|354|359|339|338|349|327|347|355|345|346|333|333|360|359|360|360|360|360|360|359|318|63|332|||||||||||||||||||||||||
2025-12-17 09:41:12|IR.D.FBTP.FWM1.IP|2|2025-12-17 09:40:40|2025-12-17 09:41:00||41|0|2025-12-16|0.04191|16|0.066656|13|-0.041629|13|2025-12-16||||||||15.66079|0.75597|6.76189|7.90403|4.2954|2.16864|2.80338|2.05463|2.93919|0.04191|5.3026||||||||||||||25|79|149|78|104|108|78|92|108|94|58||||||||||||||0.00834|0.00978|0.00833|0.00833|0.00878|0.00834|0.01105|0.00834|0.00833|0.00972|0.00833||||||||||||||-0.00834|-0.00923|-0.00879|-0.00833|-0.00834|-0.00834|-0.00976|-0.00834|-0.00867|-0.00833|-0.00832|||||||96|140|119|89|94|94|181|149|138|95|38|||||||||||||||||||||||||
2025-12-17 09:41:13|IR.D.FBTP.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:41:13|IX.D.OMX20.IFM.IP|62|2025-12-17 09:25:30|2025-12-17 09:41:10|1522.94|0|0.03285|2025-12-16|0.03295|9|0.052845|8|-0.03968|15|2025-12-16|||||||||0.03297|0.03295|0.03295|0.03296|0.03296|0.03297|0.03304|0.03308|||||||||||||||||0|1|4|20|1|6|0|0|||||||||||||||||0.00864|0.00683|0.0081|0.00668|0.005|0.00509|0.00615|0.00529|||||||||||||||||-0.00766|-0.00671|-0.0063|-0.00611|-0.00485|-0.00569|-0.00631|-0.01098|||||||||220|252|233|231|215|235|293|93|||||||||||||||||||||||||
2025-12-17 09:41:14|IX.D.SUNNAS.IFE.IP|95|2025-12-17 09:25:30|2025-12-17 09:41:10|25183|0|0.11917|2025-12-16|0.11945|20|0.154281|14|-0.114781|14|2025-12-16|0.12004|0.12036|0.12059|0.12066|0.12061|0.12068|0.12078|0.12075|0.12051|0.12035|0.12025|0.12013|0.11988|0.11994|0.11997|0.11998|0.12005|0.11997|0.12014|0.11992|0.11945|0.11967|0.11968|0.11969|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00733|0.00968|0.00791|0.00647|0.00528|0.00562|0.0061|0.00631|0.00769|0.00651|0.00609|0.0053|0.00542|0.01338|0.02098|0.02331|0.01593|0.01339|0.01453|0.01187|0.01048|0.00658|0.00322|0.00617|-0.00741|-0.01132|-0.00773|-0.0058|-0.00503|-0.006|-0.00489|-0.00615|-0.0069|-0.00689|-0.00562|-0.00511|-0.00591|-0.01221|-0.0201|-0.02172|-0.01694|-0.01326|-0.01281|-0.0125|-0.00986|-0.00655|-0.00251|-0.00647|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|360|358|222|359|||||||||||||||||||||||||
2025-12-17 09:41:15|IX.D.SUNDOW.IFE.IP|95|2025-12-17 09:25:30|2025-12-17 09:41:10|48147.7|0|0.11424|2025-12-16|0.11365|12|0.08103|13|-0.055372|14|2025-12-16|0.11369|0.1138|0.11393|0.11394|0.1139|0.11394|0.114|0.11397|0.11388|0.11387|0.11384|0.11375|0.11365|0.11365|0.11374|0.11407|0.11422|0.11437|0.11459|0.11456|0.11429|0.11442|0.11443|0.11445|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00455|0.00559|0.00401|0.00339|0.00288|0.00312|0.0032|0.0036|0.00463|0.00334|0.00368|0.00321|0.00307|0.00665|0.01193|0.01489|0.01033|0.00982|0.00951|0.0091|0.00804|0.00376|0.00365|0.00391|-0.00447|-0.00626|-0.0041|-0.00355|-0.00289|-0.00336|-0.00305|-0.00369|-0.00455|-0.00401|-0.00336|-0.0032|-0.003|-0.00612|-0.01296|-0.01508|-0.01131|-0.01005|-0.00931|-0.00983|-0.00867|-0.00414|-0.00515|-0.00379|360|360|360|358|357|360|360|359|360|360|360|360|357|360|360|360|360|360|360|360|360|358|118|348|||||||||||||||||||||||||
2025-12-17 09:41:16|IX.D.SUNFUN.IFE.IP|88|2025-12-17 09:25:40|2025-12-17 09:41:10|9824.3|0|0.1019|2025-12-16|0.10264|0|0.103796|8|-0.050341|7|2025-12-16|0.10264|0.10268|0.10279|0.10282|0.1028|0.1028|0.10279|0.10279|0.10274|0.10271|0.10293|0.10304|0.1031|0.10316|0.10335|0.10351|0.10335|0.10332|0.10341|0.10341|0.10329|0.10338|0.10338|0.10338|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00363|0.00628|0.00415|0.00436|0.0035|0.00389|0.00373|0.0058|0.00752|0.00516|0.00523|0.00481|0.00468|0.00544|0.00798|0.00789|0.00677|0.00654|0.00622|0.00625|0.00544|0.00236|0.0022|0.00218|-0.00319|-0.00607|-0.00494|-0.00421|-0.00364|-0.0039|-0.00348|-0.00543|-0.00769|-0.00577|-0.0052|-0.00442|-0.00476|-0.00538|-0.00808|-0.00778|-0.00706|-0.00617|-0.00605|-0.00577|-0.00551|-0.00232|-0.00214|-0.00245|321|322|309|250|231|259|269|331|356|351|334|324|333|335|357|360|359|359|358|359|346|324|78|344|||||||||||||||||||||||||
2025-12-17 09:41:17|IX.D.SUNDAX.IFMG.IP|94|2025-12-17 09:25:40|2025-12-17 09:41:10|24089.1|0|0.12446|2025-12-16|0.12416|0|0.050521|10|-0.060622|8|2025-12-16|0.12416|0.12436|0.12461|0.12465|0.12461|0.12461|0.12468|0.12458|0.12443|0.12428|0.12428|0.12432|0.12438|0.12436|0.12456|0.12479|0.12462|0.1245|0.12463|0.12454|0.12437|0.12448|0.12448|0.12446|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00623|0.00627|0.00567|0.0058|0.00439|0.00445|0.00539|0.00625|0.01118|0.00642|0.00719|0.00631|0.0061|0.0071|0.00831|0.00918|0.00865|0.00644|0.00753|0.00609|0.00512|0.00376|0.00274|0.00366|-0.00533|-0.00786|-0.00718|-0.00574|-0.00399|-0.00543|-0.00528|-0.0062|-0.01018|-0.00792|-0.00649|-0.00639|-0.00552|-0.00615|-0.00878|-0.0094|-0.0082|-0.007|-0.00775|-0.00613|-0.00499|-0.0036|-0.00384|-0.00376|301|313|286|257|234|241|276|354|360|360|359|359|360|359|360|360|360|360|360|358|358|332|99|349|||||||||||||||||||||||||
2025-12-17 09:41:18|CS.D.AVXUSD.CFD.IP|36|2025-12-17 09:25:40|2025-12-17 09:40:30|12.07|2.1|0.58022|2025-12-16|0.56915|11|0.586756|13|-1.324503|13|2025-12-16|0.5712|0.57258|0.57189|0.57289|0.57565|0.57499|0.57228|0.5734|0.57496|0.57677|0.57164|0.56915|0.57002|0.5769|0.57891|0.57561|0.57009|0.57189|0.57329|0.57227|0.56942|0.5699|0.56943|0.56922|3|2|2|2|3|4|4|3|4|2|3|4|2|3|3|3|3|3|3|3|4|3|2|4|0.08156|0.08182|0.08172|0.08188|0.09365|0.08218|0.0818|0.08202|0.08216|0.08241|0.09126|0.08138|0.08147|0.11882|0.10638|0.09341|0.08319|0.08165|0.08185|0.0869|0.08134|0.08149|0.09154|0.08996|-0.08567|-0.08472|-0.08165|-0.08176|-0.08717|-0.08505|-0.08175|-0.08183|-0.08209|-0.08233|-0.08779|-0.08555|-0.08124|-0.14394|-0.10261|-0.08875|-0.08628|-0.08164|-0.08183|-0.08171|-0.08399|-0.08136|-0.08133|-0.08127|104|154|154|115|121|143|137|129|155|99|151|141|95|205|265|294|213|135|170|150|178|109|77|104|||||||||||||||||||||||||
2025-12-17 09:41:19|UC.D.MSTR.CASH.IP|69|2025-12-17 09:25:20|2025-12-17 09:40:50|16550|0.4|34.84497|2025-12-16|0.09005|15|0.710383|14|-0.54991|14|2025-12-16|42.10955|19.51642|29.72708|31.48841|27.52045|21.41218|26.44355|34.52966|30.11116|46.19738|49.09882|47.11314|55.31417|19.06023|9.96661|0.09005|0.6344|2.06043|2.93526|4.17839|3.2783|65.55442|66.71921|71.11456|207|57|54|26|41|38|37|47|45|272|350|400|240|1622|8071|8741|5915|5844|4921|4595|6566|3432|951|158|0.02167|0.02658|0.02169|0.02111|0.02231|0.01997|0.02469|0.02389|0.02557|0.07593|0.07663|0.09339|0.04497|0.06467|0.10494|0.08055|0.05493|0.04705|0.04587|0.04634|0.0423|0.09954|0.08049|0.06182|-0.05046|-0.03179|-0.03815|-0.0329|-0.03327|-0.03056|-0.02507|-0.0306|-0.04066|-0.11181|-0.09243|-0.07364|-0.05015|-0.07986|-0.10397|-0.07313|-0.06326|-0.05688|-0.04587|-0.04343|-0.04275|-0.06291|-0.05776|-0.06752|69|226|192|194|182|206|216|203|183|102|151|134|190|243|315|360|355|351|349|341|342|171|72|76|||||||||||||||||||||||||
2025-12-17 09:41:20|CS.D.SOLUSD.CFD.IP|94|2025-12-17 09:25:40|2025-12-17 09:41:20|126.25|13|0.55528|2025-12-16|0.54544|16|0.435222|13|-0.549961|13|2025-12-16|0.55115|0.55576|0.55402|0.55683|0.55704|0.55587|0.55291|0.55479|0.5568|0.55623|0.55152|0.54652|0.54594|0.5472|0.54778|0.54664|0.54544|0.54926|0.54962|0.55118|0.54859|0.54661|0.54545|0.54569|5|8|8|10|9|7|8|9|9|11|10|6|6|10|14|15|12|10|11|11|12|8|3|6|0.02353|0.03309|0.02838|0.02719|0.03339|0.02228|0.01647|0.02319|0.02521|0.02346|0.0359|0.02926|0.02492|0.04785|0.07018|0.05737|0.03916|0.02984|0.03392|0.02738|0.0323|0.02136|0.02338|0.02638|-0.02699|-0.03043|-0.02691|-0.02731|-0.03178|-0.02182|-0.01762|-0.02907|-0.02784|-0.02002|-0.02756|-0.02516|-0.02152|-0.05652|-0.05691|-0.05262|-0.03987|-0.02953|-0.02842|-0.02592|-0.02841|-0.01794|-0.02191|-0.02291|324|350|348|347|346|335|319|343|344|351|337|338|318|351|360|360|360|355|359|356|351|314|245|295|||||||||||||||||||||||||
2025-12-17 09:41:21|IX.D.AIIDX.IFD.IP|0|none|||0|0|2025-12-16|0.10444|14|0.11037|14|-0.13613|18|2025-12-16|||||||||||||||0.10444|0.10501|0.10502|0.10488|0.10503|0.10491|0.10446||||||||||||||||||0|0|0|0|0|0|0||||||||||||||||||0.02723|0.01788|0.01163|0.00879|0.00892|0.00814|0.00966||||||||||||||||||-0.02205|-0.02325|-0.01087|-0.01017|-0.00824|-0.00938|-0.00779||||162|360|360|359|359|360|359|||||||||||||||||||||||||
2025-12-17 09:41:22|CS.D.XRPUSD.CFD.IP|8|2025-12-17 09:40:10|2025-12-17 09:41:20|189.86|5.4|0.54245|2025-12-16|0.53491|16|0.432157|14|-0.360881|13|2025-12-16|0.54615|0.54911|0.55261|0.55321|0.55301|0.55098|0.54652|0.5477|0.54958|0.5497|0.54601|0.53907|0.5357|0.53522|0.53825|0.53535|0.53491|0.53683|0.53629|0.53715|0.53548|0.53626|0.53592|0.5359|4|5|7|7|7|5|4|5|5|5|8|7|8|11|15|15|11|8|8|8|7|5|3|4|0.01358|0.02138|0.02539|0.02267|0.02651|0.01851|0.01572|0.0183|0.02012|0.01588|0.02819|0.02515|0.02793|0.04808|0.0578|0.04968|0.03146|0.02552|0.02399|0.02383|0.02037|0.01854|0.01671|0.01821|-0.0165|-0.02393|-0.02573|-0.0245|-0.02123|-0.01656|-0.0157|-0.01913|-0.02038|-0.01601|-0.02256|-0.02408|-0.02558|-0.0481|-0.05299|-0.04559|-0.03049|-0.02761|-0.02199|-0.02439|-0.02357|-0.01909|-0.01475|-0.0152|305|345|355|345|334|310|287|311|301|315|322|354|343|357|360|360|358|351|353|350|346|287|244|286|||||||||||||||||||||||||
2025-12-17 09:41:22|IR.D.FGBL.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:41:23|IR.D.FGBX.FWM1.IP|53|2025-12-17 09:26:30|2025-12-17 09:41:00||34.2|0.01679|2025-12-16|3.99664|13|0.145072|13|-0.090555|13|2025-12-16|66.67876|42.88133|88.89292|84.21721|71.44283|71.43894|47.07909|18.84259|10.14619|7.77716|16.83107|15.3378|12.77787|3.99664|5.76473|7.25664|5.96696|17.80922|53.8643|34.80706|55.57234||||1|2|0|1|1|2|3|11|27|33|27|36|35|38|33|44|35|22|6|6|3||||||||0.01815|0.01814|0.01813|0.01904|0.0208|0.01889|0.0188|0.01816|0.01817|0.02298|0.01821|0.01998|0.01902|0.01814|0.01814|0.01814|0.01813||||-0.01814|-0.01813|-0.01814|-0.01814|-0.01814|-0.01813|-0.01813|-0.0192|-0.0204|-0.01989|-0.01815|-0.01815|-0.01816|-0.02043|-0.01884|-0.01864|-0.01815|-0.01814|-0.01815|-0.02177|-0.01813||||12|21|18|19|14|14|17|101|178|155|125|98|102|202|192|180|118|45|26|46|27|||||||||||||||||||||||||
2025-12-17 09:41:24|IR.D.FGBS.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:41:24|CC.D.LXR.UME.IP|0|none|||0|0|2025-12-16|0.85557|21|0.172258|16|-0.247385|18|2025-12-16||||||||||||||||0.86575|0.85981|0.85803|0.86015|0.8613|0.86006|0.85557||||||||||||||||||1|2|1|1|1|1|4||||||||||||||||||0.02839|0.05779|0.04026|0.02135|0.02421|0.03403|0.03008||||||||||||||||||-0.03706|-0.03382|-0.02505|-0.10768|-0.01051|-0.03865|-0.03236|||65|70|37|35|28|48|17|||||||||||||||||||||||||
2025-12-17 09:41:25|CO.D.OJ.FWM1.IP|0|none|||0|0|2025-12-16|1.1854|15|0.942701|14|-1.21599|18|2025-12-16||||||||||||||1.23315|1.18857|1.1854|1.20267|1.19212|1.22756|||||||||||||||||||2|2|2|1|1|1|||||||||||||||||||0.12994|0.10572|0.09126|0.08024|0.06986|0.11707|||||||||||||||||||-0.11706|-0.05991|-0.09013|-0.06593|-0.08715|-0.13434||||||151|165|167|110|95|84|||||||||||||||||||||||||
2025-12-17 09:41:26|CO.D.OJ.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:41:26|CO.D.O.FWM1.IP|1|2025-12-17 09:27:20|2025-12-17 09:27:20||1|0|2025-12-16|0.35398|5|0.932234|17|-0.848057|17|2025-12-16||0.58029|0.42567|1.62468|0.35402|0.35398|0.35423|0.3544|0.35436||0.35455|0.35448|0.35455|0.35455|0.35598|0.35715|0.35688|0.82476|0.71143|0.36062||||||0|0|0|0|1|0|0|1||0|0|0|0|1|1|1|1|1|1||||||0.3118|0.18516|0.0714|||||||||||0.04742|0.08353|0.11751|0.3612|0.12455|0.08569||||||-0.07123|-0.18415|-0.2013|||-0.03541|-0.07085|-0.07085||||||-0.08303|-0.07146|-0.08927|-0.26595|-0.14371|-0.03605|||||19|20|9|3|3|4|3|2|2|1|2|4|35|30|49|86|37|26|||||||||||||||||||||||||
2025-12-17 09:41:27|CO.D.O.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:41:27|CO.D.RR.FWM1.IP|0|none|||0|0|2025-12-16|0.41801|15|0.753051|2|-1.00211|17|2025-12-16||2.07496|1.18879||||||||||||0.43808|0.41801|0.41918|0.49671|0.45317|0.48218||||||0|1||||||||||||6|2|5|6|1|3|||||||0.75305||||||||||||0.0911|0.0883|0.03605|0.10591|0.05044|0.08784|||||||-0.27713||||||||||||-0.12881|-0.03327|-0.03497|-0.1723|-0.03587|-0.05791|||||2|15|76|43|67|68|53|28|||||||||||||||||||||||||
2025-12-17 09:41:30|CO.D.RR.FWM2.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:41:31|KA.D.SHELLN.CASH.IP|94|2025-12-17 09:25:50|2025-12-17 09:41:30|2687|126|2.16868|2025-12-16|4.39838|9|0.1514|14|-0.204423|8|2025-12-16|||||||||11.85308|4.39838|10.54425|8.78993|20.63466|12.16023|10.73461|6.54074|15.01939||||||||||||||||579|507|404|559|579|808|783|1185|1242||||||||||||||||0.03465|0.02055|0.02188|0.02071|0.02352|0.02049|0.02845|0.02662|0.02109||||||||||||||||-0.03157|-0.02218|-0.02143|-0.02081|-0.01882|-0.0199|-0.0314|-0.02044|-0.02088||||||||186|137|114|114|97|140|224|276|120|||||||||||||||||||||||||
2025-12-17 09:41:31|EC.D.URWFP.CASH.IP|80|2025-12-17 09:26:30|2025-12-17 09:41:30||11|0.09086|2025-12-16|25.74099|13|0.087127|8|-0.216732|8|2025-12-16|||||||||26.45439|33.68853|27.73708|45.47179|35.31547|25.74099|28.94025|38.48134|40.01649||||||||||||||||18|15|28|23|32|26|23|38|31||||||||||||||||0.02541|0.02172|0.02179|0.02176|0.03268|0.0257|0.03258|0.02171|0.03256||||||||||||||||-0.03293|-0.02654|-0.02993|-0.02176|-0.02994|-0.02592|-0.02847|-0.02653|-0.0217||||||||159|101|83|77|51|105|83|91|50|||||||||||||||||||||||||
2025-12-17 09:41:32|SD.D.LLY.CASH.IP|13|2025-12-17 09:25:40|2025-12-17 09:40:10||0|7.69231|2025-12-16|13.50389|15|0.622741|9|-1.279569|21|2025-12-16|92.00312|49.7698|53.5712|61.17944|49.02184|35.43567|24.74743|46.21496|54.28552|81.32519|90.01969|80.05579|77.1887|77.15136|16.3609|13.50389|15.41775|26.17173|17.83842|17.58336|17.05573|83.49227|75.09372|91.68616|31|3|3|0|4|4|1|7|7|44|21|33|72|103|2318|1500|1252|794|932|941|1509|111|9|33|0.02422|0.01766|0.02025|0.01936|0.01509|0.00496|0.00827|0.00562|0.01665|0.1067|0.01497||0.02497|0.04802|0.07291|0.03704|0.03683|0.02174|0.02771|0.02977|0.02104|0.19296||0.05328|-0.01097|-0.03116|-0.06689|-0.07209|-0.05016|-0.06332|-0.01398|-0.05049|-0.01549|-0.17386|-0.03962|-0.14838|-0.10968|-0.05901|-0.08024|-0.04007|-0.044|-0.03764|-0.0353|-0.0365|-0.023|-0.27141|-0.08506||25|163|101|126|96|82|77|91|118|32|30|10|35|83|191|231|189|157|180|137|241|42|4|12|||||||||||||||||||||||||
2025-12-17 09:41:33|EP.D.MAERA.CASH.IP|15|2025-12-17 09:12:00|2025-12-17 09:21:20|1448000|3.6|6.81001|2025-12-16|22.33601|10|0.274725|8|-0.137268|15|2025-12-16|||||||||46.67573|40.7234|22.33601|60.05452|47.70344|50.07399|35.07185|35.79167|||||||||||||||||2|2|3|5|2|5|6|6|||||||||||||||||0.10965|0.06843||0.06824|0.06812|0.06831||0.0917|||||||||||||||||-0.06843|-0.06843|-0.06826|-0.10216|-0.0681|-0.06835|-0.06835|-0.08395|||||||||58|32|9|15|21|24|20|56|||||||||||||||||||||||||
2025-12-17 09:41:33|AC.D.1919HK.CASH.IP|0|none|||0|0|2025-12-16|37.26127|5|0.293902|1|-0.14892|5|2025-12-16||37.99845|50.54431|55.1415||37.26127|52.31674|63.99087||||||||||||||||||22081|25084|25020||34849|15273|28620||||||||||||||||||0.11783|0.07433|0.0744||0.08699|0.07446|0.07477||||||||||||||||||-0.08926|-0.07862|-0.07427||-0.09924|-0.07443|-0.07466|||||||||||||||||58|101|49|43|44|86|||||||||||||||||||||||||
2025-12-17 09:41:34|EP.D.NOVOB.CASH.IP|89|2025-12-17 09:10:50|2025-12-17 09:26:30|30495|436.3|12.37591|2025-12-16|4.86768|15|0.268054|8|-1.749271|15|2025-12-16|||||||||8.34597|17.99559|22.44946|25.63519|23.86082|17.63221|8.58304|4.86768|||||||||||||||||673|390|295|421|293|404|785|922|||||||||||||||||0.04916|0.02883|0.02702|0.02869|0.02573|0.02552|0.04167|0.03262|||||||||||||||||-0.05426|-0.02532|-0.0293|-0.02458|-0.02448|-0.02241|-0.03954|-0.04674|||||||||253|167|165|164|151|159|269|310|||||||||||||||||||||||||
2025-12-17 09:41:34|EJ.D.SQNSW.CASH.IP|11|2025-12-17 09:29:00|2025-12-17 09:37:00|47660|5.4|0.44324|2025-12-16|32.2047|8|0.298762|8|-0.17043|9|2025-12-16|||||||||32.2047|34.13566|54.61323|62.5476|74.22897|63.09756|51.41175|50.61693|78.59238||||||||||||||||16|13|9|3|3|7|6|9|5||||||||||||||||0.08128|0.04251|0.04945|0.04232|0.04216|0.04214|0.05065|0.06547|0.08386||||||||||||||||-0.05096|-0.08489|-0.05171|-0.05286|-0.04219|-0.06556|-0.05853|-0.04948|-0.04191||||||||50|47|55|48|31|46|74|91|14|||||||||||||||||||||||||
2025-12-17 09:41:35|UB.D.IBKR.CASH.IP|1|2025-12-17 09:31:00|2025-12-17 09:31:00||0|0|2025-12-16|0.15931|0|0.22194|14|-0.30303|13|2025-12-16|0.15931|||||||||100|100|75.12649|77.87344|61.71894|9.295|6.96482|15.08616|15.19237|15.96409|6.79777|9.40534|50.31652||100|2002|||||||||0|0|38|44|271|1172|562|453|350|1074|371|1393|1950||0|||||||||||||||0.06808|0.04244|0.03945|0.02347|0.02582|0.0267|0.02839|0.01587|||-0.15906||||||||||||-0.02129|-0.19125|-0.07406|-0.04272|-0.03161|-0.02505|-0.04113|-0.02469|-0.02449||||1|2|4|8|9|13|131|247|193|185|176|178|224|4|1|0||||||||||||||||||||||||
2025-12-17 09:41:36|KA.D.IGG.CASH.IP|23|2025-12-17 09:26:20|2025-12-17 09:41:10|1290|24.2|0.21962|2025-12-16|12.71053|8|0.417711|8|-0.580913|8|2025-12-16|||||||||12.71053|18.88736|29.54062|13.77219|14.41245|27.38975|27.03403|22.854|20.10307||||||||||||||||1265|380|1502|1018|883|365|1155|564|733||||||||||||||||0.20675|||0.08039|||0.10684|0.0793|||||||||||||||||-0.24951|-0.12205||-0.08078|-0.20171|-0.08032|-0.08026|-0.07972|-0.0793||||||||80|16|17|22|14|11|26|22|10|||||||||||||||||||||||||
2025-12-17 09:41:36|KA.D.WISELN.CASH.IP|34|2025-12-17 09:26:10|2025-12-17 09:40:30|889.5|19|0.13158|2025-12-16|25.09081|9|0.3386|8|-0.722624|8|2025-12-16|||||||||34.63239|25.09081|36.05347|61.57291|50.04898|50.04348|33.38652|33.38932|50.03908||||||||||||||||744|633|1222|733|757|1117|523|1156|339||||||||||||||||0.10199|0.05587|0.13907||0.05593|0.08381|0.0559|0.05587|0.05583||||||||||||||||-0.1674|-0.05585|-0.05579|-0.05596|-0.05595|-0.05585|-0.08371||-0.05583||||||||58|16|25|13|16|18|21|12|10|||||||||||||||||||||||||
2025-12-17 09:41:37|UB.D.INTU.CASH.IP|0|none|||0|0|2025-12-16|8.66743|20|0.408799|14|-0.275385|14|2025-12-16|||||||||||||||30.53588|29.91398|28.90033|21.2257|15.81735|11.78289|8.66743||||||||||||||||||723|608|449|366|578|751|615||||||||||||||||||0.04381|0.03566|0.02868|0.0193|0.02018|0.02257|0.02381||||||||||||||||||-0.06661|-0.0405|-0.02935|-0.02748|-0.02663|-0.0277|-0.02635||||89|181|163|156|146|128|174|||||||||||||||||||||||||
2025-12-17 09:41:38|UA.D.CRWDUS.CASH.IP|10|2025-12-17 09:34:10|2025-12-17 09:39:40||0|0.25834|2025-12-16|12.86522|7|0.414938|11|-0.665275|21|2025-12-16|64.36622|35.45897|50.0668|48.21851|75.04061|50.0534|65.09456|12.86522|77.68663|86.85288|94.75855|34.15469|77.90799|81.88727|16.58682|20.03562|27.56127|23.15623|26.91229|26.54795|14.46543|84.71322|100|75.0405|51|0|3|0|5|4|0|0|2|6|37|357|65|70|1161|554|247|352|300|240|788|573|10|39||0.00819|0.06001|0.06718|0.01314|0.00207|0.01129|0.03548|0.03471|0.32225||0.41494|0.10061|0.04742|0.05649|0.03401|0.02535|0.02621|0.02746|0.02419|0.02022||||-0.02759|-0.06546|-0.04628|-0.03595|-0.13374|-0.06633|-0.08237|-0.01047|-0.04475|-0.07702||-0.10384|-0.1544|-0.25191|-0.06447|-0.04952|-0.04003|-0.03209|-0.03021|-0.02492|-0.0228|-0.3158||-0.12288|14|51|26|27|20|12|20|55|85|15|19|3|9|22|146|301|251|195|190|185|229|26|6|4|||||||||||||||||||||||||
2025-12-17 09:41:38|SB.D.CRM.CASH.IP|5|2025-12-17 09:26:00|2025-12-17 09:31:30|25507|0|20|2025-12-16|8.83662|20|0.862999|9|-1.141132|21|2025-12-16|87.5217|62.13543|78.61185|70.0388|66.72078|77.44799|24.08665|65.52084|58.74576|66.80531|96.30288|80.47214|75.03946|56.63684|25.7702|24.37729|24.06959|22.81057|16.85843|23.42098|8.83662|69.09577|83.3693|88.91156|10|0|0|0|0|7|0|3|0|37|10|88|76|223|2499|1249|931|831|1426|678|2534|3339|153|8|0.08491|0.01209|0.06883|0.03563||0.01387|0.00816|0.02267|0.02139|0.35369|0.10381|0.00893|0.04498|0.04536|0.04391|0.02967|0.02141|0.01372|0.02231|0.0198|0.0232|0.10202||0.05889|-0.08284|-0.07895|-0.08226|-0.05734|-0.05146|-0.03037|-0.06255|-0.05582|-0.01831||-0.01187|-0.03257|-0.10444|-0.09966|-0.06436|-0.03244|-0.02861|-0.01975|-0.02384|-0.02428|-0.01858|-0.59367|-0.01177||8|87|14|10|9|31|50|55|46|3|27|46|20|69|191|292|279|246|232|231|284|16|6|9||||||||||0|||||||||||||||
2025-12-17 09:41:39|UC.D.PCLN.CASH.IP|0|none|||0|0|2025-12-16|27.50033|18|0.551477|14|-0.281749|15|2025-12-16|||||||||||||||45.2197|32.92472|38.95553|48.89712|27.50033|43.31901|40.69822||||||||||||||||||201|88|86|62|84|44|70||||||||||||||||||0.08822|0.05162|0.03009|0.03224|0.03556|0.02575|0.01756||||||||||||||||||-0.04415|-0.07231|-0.05171|-0.0451|-0.04931|-0.03885|-0.03229||||82|131|108|86|62|74|123|||||||||||||||||||||||||
2025-12-17 09:41:40|UA.D.COINUS.CASH.IP|77|2025-12-17 09:26:00|2025-12-17 09:41:30|25194|5353|5.47717|2025-12-16|3.49315|15|0.538571|12|-0.477506|14|2025-12-16|62.40798|17.65261|42.6106|41.27396|34.04939|40.27578|50.03456|26.08603|39.23711|57.47569|67.34697|64.66072|44.12233|41.21598|17.27603|3.49315|9.31865|14.84594|9.84718|10.00703|9.11773|76.50974|66.73261|77.16753|191|59|30|20|18|59|27|29|14|66|82|186|336|558|3451|2920|1897|1288|1494|1508|1995|1722|186|589|0.05416|0.02226|0.01541|0.01678|0.01781|0.01527|0.02016|0.02074|0.02913|0.04665|0.0565|0.07212|0.05702|0.04248|0.07282|0.06437|0.03392|0.03094|0.02631|0.0299|0.02828|0.0693||0.01386|-0.03696|-0.04129|-0.02271|-0.01938|-0.01842|-0.02771|-0.02264|-0.04347|-0.04185|-0.10234|-0.04213|-0.0573|-0.05769|-0.05402|-0.0982|-0.06148|-0.05129|-0.03851|-0.03495|-0.03919|-0.02798|-0.09246|-0.08693|-0.07922|69|256|195|177|147|169|170|196|217|129|113|96|134|236|286|355|336|298|297|302|309|68|12|35|||||||||||||||||||||||||
2025-12-17 09:41:41|SG.D.TSM.CASH.IP|37|2025-12-17 09:25:50|2025-12-17 09:41:30||0|56.7786|2025-12-16|2.42173|15|0.668308|9|-0.350682|10|2025-12-16|52.58107|32.52635|38.31932|34.98285|48.84072|65.08629|60.02313|72.23363|42.17778|76.96594|64.90428|56.05942|64.84983|51.49186|8.04342|2.42173|4.17764|6.56718|10.27779|7.66841|3.16147|65.96939|89.29819|62.90172|177|25|9|32|17|65|7|11|16|243|315|132|145|373|4959|4334|2117|2245|1525|1888|4963|1267|197|120|0.03235|0.01322|0.00962|0.0086|0.02332|0.00665|0.01519|0.01552|0.01799|0.18887|0.07834|0.07045|0.04856|0.04649|0.05233|0.03323|0.02318|0.01841|0.01903|0.01721|0.0207|0.05807|0.00524|0.06283|-0.01983|-0.02545|-0.01443|-0.01776|-0.02373|-0.021|-0.02927|-0.02468|-0.04174|-0.09264|-0.09246|-0.06783|-0.04394|-0.07016|-0.05179|-0.03451|-0.02686|-0.02221|-0.01749|-0.01918|-0.01917|-0.06954|-0.03141|-0.02308|59|154|94|123|127|83|45|90|102|39|54|25|54|107|226|337|314|306|322|314|350|44|28|35|||||||||||||||||||||||||
2025-12-17 09:41:41|UA.D.ASML.CASH.IP|95|2025-12-17 09:26:00|2025-12-17 09:41:40|107704|0|3.21957|2025-12-16|0.3413|14|0.519695|2|-0.558066|3|2025-12-16||27.07263|57.91952|61.98217|57.29907|65.13534|73.5836|45.08909|4.47887|1.21232|0.34987|1.52034|9.82021|3.45109|0.3413|0.61355|13.79623|42.84099|47.61399|50.54246|29.07556|88.0698|100|66.77845||1|0|0|0|15|0|21|2|4|7|13|6|21|305|352|328|218|183|158|501|182|0|3||0.07644|0.06513|0.04921|0.00093|0.0071|0.0081|0.03718|0.03628|0.01522|0.02334|0.02324|0.01415|0.02472|0.03246|0.03599|0.02992|0.02592|0.02939|0.01731|0.02264|||||-0.07885|-0.11453|-0.15696||-0.15522|-0.02505|-0.10935|-0.03119|-0.01926|-0.01444|-0.0134|-0.01095|-0.01931|-0.02814|-0.03273|-0.0278|-0.02628|-0.03537|-0.03698|-0.03439|-0.1823||-0.03077|246|142|55|7|40|34|49|320|347|349|341|348|354|356|356|262|145|122|105|162|25|4|9|||||||||||||||||||||||||
2025-12-17 09:41:42|UC.D.MRVL.CASH.IP|16|2025-12-17 09:27:20|2025-12-17 09:40:40|8663|0|37.55373|2025-12-16|3.98113|15|0.606061|9|-0.939693|21|2025-12-16|14.55345|32.28392|48.89669|53.39704|77.29248|50.04144|73.73264|61.96696|57.22443|50.56748|67.01914|50.36205|66.8016|65.96296|9.10045|3.98113|5.56643|7.2883|11.55284|6.05723|4.14935|70.77996|100|81.36462|244|53|46|26|9|7|42|7|0|106|79|251|213|210|3447|3238|1843|1654|1733|1988|3867|9124|151|85|0.05966|0.08584|0.03722|0.04228|0.0414|0.0362|0.04443|0.04741|0.06444|0.60606|0.1087|||0.10153|0.07451|0.05093|0.04304|0.03514|0.03038|0.03461|0.03443|0.02392|||-0.0537|-0.07873|-0.06031|-0.07656|-0.03621|-0.06247|-0.08166|-0.1611|-0.03014|-0.34905|-0.13251|-0.21085|-0.10744|-0.10697|-0.07974|-0.05412|-0.04321|-0.03386|-0.0367|-0.03347|-0.02921|-0.35004||-0.1602|7|84|43|15|22|14|19|21|42|18|15|8|36|38|201|334|309|304|287|316|340|17|2|16|||||||||||||||||||||||||
2025-12-17 09:41:43|SA.D.BRKB.CASH.IP|3|2025-12-17 09:27:20|2025-12-17 09:30:20|49930|0|66.66667|2025-12-16|9.93467|14|5.67364|9|-0.203132|14|2025-12-16|85.72008|||||||||63.19788|73.38038|44.52331||62.53943|9.93467|19.24199|23.9128|24.68909|16.35717|19.78081|14.42029|75.04254|75.00801|75.01026|129|||||||||59|24|129||125|2443|1166|973|792|855|802|1824|1558|6|24|0.02079|||||||||1.15729|0.061|0.05279||0.0356|0.02543|0.01931|0.01684|0.01036|0.01121|0.01475|0.01239|0.02403||0.02135|-0.00198|||||||||-0.05143||||-0.02051|-0.03465|-0.02093|-0.01467|-0.01456|-0.01424|-0.01156|-0.01155|-0.05805|-0.002|-0.004|14|19|15|9|16|152|224|201|146|196|162|250|28|4|8|||||||||||||||||||||||||
2025-12-17 09:41:44|UB.D.FSLR.CASH.IP|5|2025-12-17 09:27:10|2025-12-17 09:41:20||0|0|2025-12-16|21.16992|18|0.506458|13|-0.483016|13|2025-12-16||||||||||51.81246|35.41563|100||43.04246|29.83853|28.67865|33.51797|26.04456|21.16992|23.38172|21.7514|33.72382|100|||||||||||32|14|0||31|649|328|195|136|282|189|815|280|5|||||||||||0.00397||||0.50646|0.07772|0.09201|0.03638|0.03118|0.06045|0.04029|0.04991|||||||||||||-0.40161||||-0.20692|-0.16018|-0.10636|-0.07769|-0.04478|-0.06209|-0.05479|-0.05653|-0.05805|||8|3|6|12|61|123|126|85|81|99|148|3|2|||||||||||||||||||||||||
2025-12-17 09:41:44|ED.D.ENRGY.CASH.IP|53|2025-12-17 09:25:50|2025-12-17 09:41:20|12120|83.7|1.97928|2025-12-16|28.85854|8|0.211506|8|-0.166389|16|2025-12-16|||||||||28.85854|39.20348|31.81941|36.6504|57.55662|41.28765|32.2804|35.29506|31.07573||||||||||||||||124|154|112|147|95|126|181|198|162||||||||||||||||0.05893|0.05258|0.04857|0.0419|0.04188|0.04184|0.06674|0.04525|0.06273||||||||||||||||-0.04718|-0.04364|-0.04446|-0.0419|-0.04188|-0.04186|-0.05122|-0.04444|-0.05048||||||||184|120|107|71|73|80|152|156|87|||||||||||||||||||||||||
2025-12-17 09:41:45|ED.D.RHM.CASH.IP|64|2025-12-17 09:25:50|2025-12-17 09:41:40||11.4|0.07266|2025-12-16|6.61819|8|0.562355|8|-0.296248|8|2025-12-16|||||||||6.61819|22.83126|22.13141|26.98106|41.02695|28.4374|23.14726|12.09769|10.85619||||||||||||||||152|84|74|72|37|89|106|98|148||||||||||||||||0.07443|0.04645|0.04199|0.04782|0.04363|0.04399|0.05009|0.04769|0.03916||||||||||||||||-0.07181|-0.04582|-0.04043|-0.04109|-0.04077|-0.04402|-0.03821|-0.04354|-0.04447||||||||305|215|172|167|161|169|238|224|111|||||||||||||||||||||||||
2025-12-17 09:41:45|SA.D.ABBVWUS.CASH.IP|0|none|||0|0|2025-12-16|9.90001|20|0.213267|14|-0.357932|14|2025-12-16|||||||||||||||23.0525|15.83056|13.87911|21.63606|23.35658|20.31062|9.90001||||||||||||||||||3098|1351|1517|1142|1305|1092|629||||||||||||||||||0.05544|0.04112|0.02962|0.02551|0.02166|0.0193|0.02004||||||||||||||||||-0.07872|-0.02801|-0.02618|-0.02522|-0.02024|-0.0216|-0.01596||||109|165|181|139|133|148|223|||||||||||||||||||||||||
2025-12-17 09:41:46|SA.D.AMTUS.CASH.IP|0|none|||0|0|2025-12-16|25.51135|20|0.442057|14|-0.574649|18|2025-12-16|||||||||||||||25.5855|30.38988|34.60656|38.50416|38.82537|38.89424|25.51135||||||||||||||||||1553|719|1015|445|973|867|858||||||||||||||||||0.09713|0.03089|0.02621|0.02492|0.02646|0.02373|0.01599||||||||||||||||||-0.05826|-0.05095|-0.02696|-0.01992|-0.04316|-0.0266|-0.02692||||59|99|136|130|147|157|212|||||||||||||||||||||||||
2025-12-17 09:41:47|SB.D.DLRUS.CASH.IP|0|none|||0|0|2025-12-16|27.2882|16|0.256579|14|-0.276316|14|2025-12-16|||||||||||||||35.68794|36.92046|27.2882|36.76799|36.88648|47.20918|27.56009||||||||||||||||||1590|1567|1159|926|1448|633|558||||||||||||||||||0.09856|0.0493|0.02901|0.04232|0.03003|0.02181|0.02126||||||||||||||||||-0.10755|-0.05633|-0.04912|-0.04103|-0.07448|-0.03142|-0.02283||||62|125|103|139|106|123|229|||||||||||||||||||||||||
2025-12-17 09:41:47|SG.D.SPG.CASH.IP|0|none|||0|0|2025-12-16|31.12725|19|0.948933|14|-0.152672|14|2025-12-16|||||||||||||||52.75653|34.38148|40.97192|34.61185|42.77304|31.12725|42.80665||||||||||||||||||486|534|356|1243|380|2824|300||||||||||||||||||0.33269|0.05015|0.01563|0.03873|0.0224|0.03669|0.0258||||||||||||||||||-0.05421|-0.046|-0.03983|-0.04924|-0.03872|-0.03872|-0.02912||||38|70|66|84|89|58|152|||||||||||||||||||||||||
2025-12-17 09:41:48|ED.D.ANNGY.CASH.IP|39|2025-12-17 09:26:00|2025-12-17 09:39:40|2399|182.9|2.66471|2025-12-16|13.83207|11|0.12605|14|-0.502302|13|2025-12-16|||||||||26.01633|47.28229|27.48723|13.83207|28.03177|41.46507|42.49738|28.20558|42.88346||||||||||||||||498|452|402|754|648|918|385|477|389||||||||||||||||0.05665|0.04906|0.042|0.04713|0.0418|0.04571|0.0517|0.04707|0.04188||||||||||||||||-0.04866|-0.04719|-0.05399|-0.06281|-0.04179|-0.07731|-0.04196|-0.04187|-0.04188||||||||131|91|51|58|50|70|73|71|35|||||||||||||||||||||||||
2025-12-17 09:41:49|UA.D.AVGO.CASH.IP|48|2025-12-17 09:26:00|2025-12-17 09:41:10||4.1|56.26739|2025-12-16|0.02214|20|0.504767|14|-0.305907|14|2025-12-16|31.20738|6.60822|22.74165|21.56622|25.85407|30.51491|34.33976|26.88674|19.36945|37.68516|47.39399|59.91345|56.14239|18.69829|10.07796|0.03562|0.02937|0.57998|0.58023|0.02352|0.02214|50.74982|69.71009|44.81303|749|192|66|55|33|36|34|57|76|391|198|220|475|2106|26148|19844|13573|9871|8797|12039|22666|9050|233|280|0.01186|0.02204|0.01058|0.00931|0.01267|0.00971|0.00688|0.01271|0.01919|0.06412|0.04077|0.02798|0.02761|0.03262|0.08257|0.05946|0.04098|0.02813|0.03082|0.02592|0.03637|0.02041|0.02492|0.02661|-0.01823|-0.02233|-0.0154|-0.01465|-0.01538|-0.01558|-0.0111|-0.01241|-0.02159|-0.04866|-0.055|-0.02721|-0.0321|-0.04066|-0.06859|-0.05916|-0.04483|-0.02725|-0.02675|-0.02843|-0.03581|-0.02633|-0.02861|-0.02405|202|319|264|232|209|200|201|227|274|117|131|162|180|279|319|360|360|359|359|359|360|138|99|105|||||||||||||||||||||||||
2025-12-17 09:41:49|UA.D.APPUS.CASH.IP|21|2025-12-17 09:26:20|2025-12-17 09:40:20|67900|0|52.66067|2025-12-16|10.69822|15|0.98796|13|-0.746269|11|2025-12-16|63.2976|33.86892|36.9679|71.91149|49.30543|87.7774|30.12832|66.18588|71.88408|83.46253|92.31689|85.09524|90.04416|49.02084|17.91357|10.69822|20.82099|21.42842|27.21369|21.96257|21.37553|54.67907|88.91619|69.85005|47|4|3|3|6|0|4|1|7|6|32|73|53|84|1379|1396|734|614|702|615|1273|1334|45|58||0.02618|0.01294|0.00997|0.00603|0.03001|0.00204|0.01798|0.02307|0.15083||0.05629|0.15873|0.08731|0.10134|0.05888|0.04217|0.03353|0.02631|0.0354|0.02766|0.19933|0.00346|0.00543|-0.07317|-0.12391|-0.05378|-0.05863|-0.04863|-0.01317|-0.0527|-0.04586|-0.04399|-0.46367|-0.0015|-0.3194|-0.15963|-0.17538|-0.12574|-0.07579|-0.05051|-0.05988|-0.04825|-0.03812|-0.03262|-0.09961|-0.00148|-0.04631|19|107|38|32|65|49|50|62|71|18|13|20|20|78|203|322|280|211|247|224|244|22|18|43|||||||||||||||||||||||||
2025-12-17 09:41:50|UC.D.MU.CASH.IP|52|2025-12-17 09:26:10|2025-12-17 09:41:40|23958|29.5|34.6608|2025-12-16|0.95961|15|0.635593|13|-0.505902|14|2025-12-16|58.80137|21.52817|35.25086|32.17265|47.03768|36.97538|42.2422|37.3003|35.3632|68.26445|64.24626|64.77153|65.11954|34.48006|12.63389|0.95961|1.81625|9.33393|6.12415|3.2875|2.66904|62.01539|62.53972|51.72597|277|61|45|7|3|15|34|15|21|210|234|442|274|830|8003|6813|4044|2946|3124|2871|7501|11639|180|1985|0.00953|0.03117|0.03163|0.01688|0.0115|0.01476|0.02003|0.01253|0.02049|0.08112|0.04624|0.08741|0.0461|0.09626|0.0978|0.06846|0.04949|0.03533|0.04027|0.03252|0.03215|0.02961|0.06242|0.02933|-0.04734|-0.06019|-0.04506|-0.03396|-0.02669|-0.02511|-0.03373|-0.03359|-0.0326|-0.08524|-0.09815|-0.06856|-0.08019|-0.08494|-0.10436|-0.06548|-0.04626|-0.03567|-0.03978|-0.03106|-0.03416|-0.07297|-0.0355|-0.05937|63|219|233|193|117|111|154|153|218|66|106|85|103|175|240|350|346|313|314|340|342|92|48|91|||||||||||||||||||||||||
2025-12-17 09:41:51|SE.D.NOWUS.CASH.IP|0|none|||0|0|2025-12-16|9.33111|14|0.286333|14|-0.496227|14|2025-12-16|||||||||||||||9.33111|28.91975|34.55208|39.63142|41.88595|39.0167|30.41364||||||||||||||||||364|167|89|79|39|72|85||||||||||||||||||0.06022|0.03508|0.03113|0.02626|0.02799|0.03939|0.01846||||||||||||||||||-0.09371|-0.05777|-0.05586|-0.04249|-0.03773|-0.04091|-0.02053||||153|243|209|182|220|190|247|||||||||||||||||||||||||
2025-12-17 09:41:52|UC.D.MELI.CASH.IP|0|none|||0|0|2025-12-16|19.49561|14|0.218095|14|-0.222877|14|2025-12-16|||||||||||||||19.49561|19.82828|30.63674|42.12941|47.10764|28.62865|20.06559||||||||||||||||||537|274|249|196|252|660|437||||||||||||||||||0.05051|0.03218|0.02241|0.02495|0.02366|0.01457|0.02069||||||||||||||||||-0.08045|-0.04609|-0.04146|-0.03796|-0.03413|-0.03628|-0.04923||||124|233|193|145|170|210|220|||||||||||||||||||||||||
2025-12-17 09:41:52|SG.D.SPOTUS.CASH.IP|0|none|||0|0|2025-12-16|8.65432|20|0.468376|18|-0.812328|18|2025-12-16|||||||||||||||44.71878|54.56073|63.50248|55.30218|41.55283|49.58188|8.65432||||||||||||||||||1131|1014|408|1140|1223|502|412||||||||||||||||||0.04562|0.01505|0.01135|0.0165|0.06555|0.03546|0.03008||||||||||||||||||-0.09853|-0.05462|-0.03888|-0.04024|-0.10833|-0.06671|-0.04016||||83|200|156|143|140|101|152|||||||||||||||||||||||||
2025-12-17 09:41:53|SH.D.VSTUS.CASH.IP|0|none|||0|0|2025-12-16|21.86073|19|0.707392|14|-0.517303|14|2025-12-16|||||||||||||||28.34763|24.31252|38.8862|29.78282|27.35935|21.86073|23.34039||||||||||||||||||2002|1598|974|472|837|1519|914||||||||||||||||||0.108|0.05788|0.03782|0.03156|0.03356|0.04772|0.03857||||||||||||||||||-0.13577|-0.08686|-0.0628|-0.05349|-0.04047|-0.05175|-0.04242||||121|269|214|192|176|170|232|||||||||||||||||||||||||
2025-12-17 09:41:53|SE.D.NRG.CASH.IP|0|none|||0|0|2025-12-16|12.11691|20|0.564369|14|-0.383853|14|2025-12-16|||||||||||||||43.00228|26.13322|31.19437|25.31369|37.95218|30.69197|12.11691||||||||||||||||||792|478|562|333|597|563|307||||||||||||||||||0.11849|0.06909|0.03708|0.03711|0.02391|0.03118|0.02996||||||||||||||||||-0.1086|-0.09355|-0.04659|-0.04663|-0.04263|-0.04037|-0.03803||||68|166|148|123|140|121|158|||||||||||||||||||||||||
2025-12-17 09:41:54|EF.D.ENEL.CASH.IP|73|2025-12-17 09:26:10|2025-12-17 09:41:50|869.9|1823.9|24.67722|2025-12-16|10.61827|16|0.079025|8|-0.21394|8|2025-12-16|||||||||13.97878|20.34117|21.96313|20.79006|32.24713|30.5449|19.80335|16.81386|10.61827||||||||||||||||3893|3261|2900|2609|2872|3273|3018|2659|4789||||||||||||||||0.01693|0.01216|0.01248|0.01253|0.01286|0.01211|0.01258|0.01514|0.01514||||||||||||||||-0.02611|-0.01612|-0.01548|-0.01171|-0.01222|-0.01332|-0.01506|-0.01648|-0.01583||||||||265|182|164|154|152|131|192|250|132|||||||||||||||||||||||||
2025-12-17 09:41:55|EC.D.GSZFP.CASH.IP|24|2025-12-17 09:26:10|2025-12-17 09:41:40||278.1|12.51535|2025-12-16|13.37325|16|0.046189|8|-0.137741|8|2025-12-16|||||||||35.04067|46.36841|30.8011|15.03909|17.68491|18.2194|43.77584|14.67343|13.37325||||||||||||||||212|244|153|176|211|110|371|557|350||||||||||||||||0.0461|0.04602|0.04602||||0.04597|0.046|0.0461||||||||||||||||-0.05912|-0.04605||-0.04599||-0.04592|-0.04594|-0.04604|||||||||60|41|13|20|17|22|48|41|15|||||||||||||||||||||||||
2025-12-17 09:41:56|EC.D.AI.CASH.IP|67|2025-12-17 09:26:00|2025-12-17 09:41:50|15966|14.8|23.90266|2025-12-16|12.01206|16|0.075235|8|-0.150773|8|2025-12-16|||||||||12.31469|14.13121|24.78997|20.44198|23.54097|18.76292|17.40377|13.90139|12.01206||||||||||||||||43|26|25|22|27|38|30|40|46||||||||||||||||0.02284|0.01856|0.01613|0.01351|0.01672|0.0181|0.01977|0.01384|0.01697||||||||||||||||-0.0243|-0.01566|-0.01523|-0.01328|-0.0132|-0.01378|-0.01537|-0.01573|-0.0134||||||||244|170|113|93|102|96|161|144|75|||||||||||||||||||||||||
2025-12-17 09:41:56|SG.D.SHW.CASH.IP|0|none|||0|0|2025-12-16|10.62418|20|0.433246|14|-0.255172|14|2025-12-16|||||||||||||||31.30957|31.10407|26.02962|22.11791|20.91085|18.17023|10.62418||||||||||||||||||651|298|343|356|334|387|337||||||||||||||||||0.06257|0.02138|0.02191|0.0175|0.01387|0.0122|0.01979||||||||||||||||||-0.06478|-0.03079|-0.02402|-0.01816|-0.01353|-0.02029|-0.01672||||77|174|154|145|115|160|189|||||||||||||||||||||||||
2025-12-17 09:41:57|KA.D.BLT.CASH.IP|19|2025-12-17 09:26:20|2025-12-17 09:41:20|2211.5|38.5|42.1481|2025-12-16|18.82975|11|0.182565|8|-0.136364|8|2025-12-16|||||||||38.55253|37.8335|50.0456|18.82975|36.42783|52.7818|30.91598|31.74344|50.03526||||||||||||||||239|441|127|8876|200|71|152|184|202||||||||||||||||0.07404|0.04561||||0.04549|0.05381|0.04562|0.04564||||||||||||||||-0.06959|-0.04555|-0.04559|-0.04562|-0.04557|-0.05302|-0.05008|-0.04559|-0.0456||||||||65|45|22|16|22|55|94|142|44|||||||||||||||||||||||||
2025-12-17 09:41:57|SH.D.X.CASH.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-17 09:41:58|SB.D.ECL.CASH.IP|0|none|||0|0|2025-12-16|17.53892|20|0.510263|14|-0.165506|14|2025-12-16|||||||||||||||39.35882|43.37603|38.44769|34.45984|32.26085|37.83033|17.53892||||||||||||||||||958|973|653|405|278|252|342||||||||||||||||||0.06089|0.0258|0.0173|0.01762|0.01492|0.01468|0.01905||||||||||||||||||-0.05412|-0.03744|-0.02295|-0.02249|-0.01567|-0.01836|-0.0193||||51|97|112|93|90|127|200|||||||||||||||||||||||||
2025-12-17 09:41:59|ED.D.ALVGY.CASH.IP|52|2025-12-17 09:26:20|2025-12-17 09:41:50||24.9|15.39906|2025-12-16|24.54899|16|0.078206|8|-0.052206|8|2025-12-16|||||||||34.75692|33.77052|44.61009|25.32411|46.1712|43.28972|36.21229|26.97695|24.54899||||||||||||||||59|34|28|47|74|43|79|100|78||||||||||||||||0.03151|0.02605|0.02606|0.02977|0.03908|0.02799|0.02604|0.02611|0.02612||||||||||||||||-0.02942|-0.02605|-0.02605|-0.02789|-0.02603|-0.02599|-0.02602|-0.03477|-0.0261||||||||167|80|74|83|78|104|105|115|53|||||||||||||||||||||||||
2025-12-17 09:42:00|EC.D.STLAFP.CASH.IP|92|2025-12-17 09:26:20|2025-12-17 09:41:50|1001.2|208.2|1.16552|2025-12-16|7.55247|15|0.23678|14|-0.177026|14|2025-12-16|||||||||10.51615|18.87631|17.7635|23.90514|35.63733|21.85357|9.63959|7.55247|16.34069||||||||||||||||314|308|206|112|78|171|253|162|291||||||||||||||||0.04576|0.02905|0.0337|0.02912|0.02134|0.0317|0.04383|0.02939|0.02639||||||||||||||||-0.03735|-0.02943|-0.02989|-0.0247|-0.02323|-0.02761|-0.03683|-0.02971|-0.02518||||||||325|276|220|222|205|220|271|306|141|||||||||||||||||||||||||
2025-12-17 09:42:00|EJ.D.GIVN.CASH.IP|39|2025-12-17 09:26:20|2025-12-17 09:41:40|309300|0.7|7.76776|2025-12-16|29.0272|8|0.449006|8|-0.09637|15|2025-12-16|||||||||29.0272|31.3444|30.80991|46.02674|56.94074|34.24412|38.34867|33.05136|41.8874||||||||||||||||4|5|4|4|4|5|6|5|6||||||||||||||||0.05181|0.03199|0.03186|0.03186|0.03987|0.04797|0.03212|0.03648|0.03217||||||||||||||||-0.03779|-0.0407|-0.03769|-0.03183|-0.03189|-0.03191|-0.0321|-0.04387|-0.03216||||||||145|115|65|50|65|76|107|106|43|||||||||||||||||||||||||
2025-12-17 09:42:01|EC.D.CS.CASH.IP|52|2025-12-17 09:26:30|2025-12-17 09:42:00|4086.5|151.4|13.47259|2025-12-16|6.08672|16|0.073946|15|-0.07335|8|2025-12-16|||||||||30.14567|37.65123|23.47801|13.97518|24.50982|20.33319|25.32136|38.0699|6.08672||||||||||||||||212|175|167|154|156|195|246|230|392||||||||||||||||0.02916|0.02444|0.02946|0.03276|0.02458|0.02452|0.02459|0.02793|0.02463||||||||||||||||-0.03009|-0.02665|-0.02455|-0.02454|-0.02452|-0.02452|-0.02461|-0.02465|-0.02461||||||||166|93|81|43|49|64|83|113|33|||||||||||||||||||||||||
2025-12-17 09:42:01|EG.D.PRXNA.CASH.IP|95|2025-12-17 09:26:20|2025-12-17 09:42:00|5262|98.2|0.04562|2025-12-16|12.06657|16|0.246492|8|-0.113293|8|2025-12-16|||||||||25.98886|29.56163|22.14152|33.05128|21.37522|31.62686|19.49211|19.16057|12.06657||||||||||||||||73|51|78|66|56|54|79|81|83||||||||||||||||0.0319|0.02279|0.02782|0.02393|0.02094|0.02409|0.02742|0.02563|0.02225||||||||||||||||-0.03108|-0.03277|-0.01987|-0.02497|-0.02165|-0.02308|-0.02283|-0.0243|-0.02622||||||||208|88|113|112|103|174|190|256|83|||||||||||||||||||||||||
2025-12-17 09:42:02|EC.D.SASY.CASH.IP|70|2025-12-17 09:26:20|2025-12-17 09:41:50||42.4|14.30281|2025-12-16|6.19462|8|0.08626|9|-0.197141|8|2025-12-16|||||||||6.19462|12.86697|18.73104|12.7045|13.07989|13.22187|9.94364|12.60259|20.46726||||||||||||||||90|51|71|61|48|46|83|111|130||||||||||||||||0.02551|0.02139|0.01809|0.01915|0.01646|0.01695|0.02289|0.02218|0.01646||||||||||||||||-0.03119|-0.0205|-0.02289|-0.0185|-0.01697|-0.01982|-0.02384|-0.02172|-0.01851||||||||308|249|187|197|199|212|272|286|132|||||||||||||||||||||||||
2025-12-17 09:42:03|KA.D.BA.CASH.IP|51|2025-12-17 09:25:30|2025-12-17 09:41:30|1681|281.1|35.31454|2025-12-16|12.6882|11|0.182205|10|-0.208582|8|2025-12-16|||||||||18.38145|21.40267|23.34092|12.6882|25.90012|26.61797|31.00701|37.44518|32.02811||||||||||||||||684|461|501|506|322|603|535|1625|830||||||||||||||||0.05259|0.03979|0.04685|0.03531|0.03456|0.04548|0.04155|0.03209|0.03662||||||||||||||||-0.05533|-0.03591|-0.03024|-0.03915|-0.03454|-0.03031|-0.0325|-0.03246|-0.03439||||||||202|103|103|87|58|79|113|147|75|||||||||||||||||||||||||
2025-12-17 09:42:04|AC.D.1810HK.CASH.IP|0|none|||0|0|2025-12-16|0.04947|5|0.297324|6|-0.242483|1|2025-12-16||0.86212|3.4385|2.94712||0.04947|1.95361|0.04964||||||||||||||||||199659|158616|127922||185601|129901|186159||||||||||||||||||0.08559|0.05169|0.06785||0.05562|0.07419|0.05503||||||||||||||||||-0.06223|-0.05573|-0.04922||-0.04946|-0.05969|-0.05973|||||||||||||||||123|118|69|79|105|70|||||||||||||||||||||||||
2025-12-17 09:42:04|AC.D.700HK.CASH.IP|0|none|||0|0|2025-12-16|1.87444|2|0.084459|2|-0.248963|1|2025-12-16||2.0954|1.87444|15.99149||2.59058|5.96156|4.84567||||||||||||||||||35813|27381|24633||25892|32418|45405||||||||||||||||||0.08389|0.08444|0.08439||0.08425||0.08368||||||||||||||||||-0.10632|-0.08412|-0.08439||-0.08414|-0.08415|-0.08375|||||||||||||||||50|56|44|40|17|21|||||||||||||||||||||||||
2025-12-17 09:42:05|MT.D.PA.FWM1.IP|71|2025-12-17 09:26:20|2025-12-17 09:42:00|1694.75|0.4|0.11814|2025-12-16|0.12017|16|0.409401|15|-0.195342|15|2025-12-16|0.24465|0.12211|0.1214|0.12423|0.12432|0.1226|0.12241|0.12252|0.12245|0.12257|0.12303|0.12318|0.12299|0.12351|0.12209|0.1207|0.12017|0.1204|0.1206|0.12042|0.12034|0.12047||0.19067|0|2|1|1|0|1|1|0|1|1|1|0|1|2|2|3|1|1|0|0|0|0||0|0.03945|0.05845|0.0362|0.03708|0.03757|0.0273|0.02491|0.02673|0.03411|0.0261|0.02222|0.02286|0.02635|0.04129|0.04341|0.05295|0.03418|0.02274|0.02393|0.02227|0.01961|0.02215||0.03566|-0.03654|-0.04499|-0.03913|-0.03945|-0.02662|-0.03077|-0.02496|-0.02388|-0.02987|-0.02585|-0.02298|-0.02015|-0.02401|-0.03841|-0.03478|-0.04818|-0.03512|-0.02419|-0.02374|-0.02398|-0.02033|-0.0214||-0.04672|180|346|329|326|275|338|324|274|321|269|281|234|278|343|350|351|340|295|302|293|213|142|159|||||||||||||||||||||||||
2025-12-17 09:42:06|MT.D.PL.FWM1.IP|0|none|||0|0||10000||0||0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||